26,430€
0,34%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 26,12 | 26,64 | 25,70 | 26,64 | 1,14% | 830,00 |
| 19.12.2024 | 27,22 | 27,22 | 26,34 | 26,34 | -2,37% | 80,00 |
| 18.12.2024 | 27,92 | 27,92 | 26,98 | 26,98 | -4,19% | 444,00 |
| 17.12.2024 | 28,19 | 28,51 | 27,85 | 28,16 | -0,28% | - |
| 16.12.2024 | 28,81 | 28,89 | 28,05 | 28,24 | -1,84% | - |
| 13.12.2024 | 29,03 | 29,11 | 28,40 | 28,77 | -0,79% | - |
| 12.12.2024 | 28,83 | 29,06 | 28,33 | 29,00 | -0,14% | - |
| 11.12.2024 | 29,43 | 29,83 | 28,69 | 29,04 | -1,83% | - |
| 10.12.2024 | 29,58 | 29,58 | 29,58 | 29,58 | 7,41% | 114,00 |
| 09.12.2024 | 27,54 | 27,54 | 27,54 | 27,54 | -1,01% | 10,00 |
| 06.12.2024 | 27,82 | 27,82 | 27,82 | 27,82 | -3,34% | 200,00 |
| 05.12.2024 | 29,65 | 29,79 | 28,37 | 28,78 | 0,28% | - |
| 04.12.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,81% | 8,00 |
| 03.12.2024 | 28,55 | 28,66 | 28,07 | 28,47 | -1,42% | - |
| 02.12.2024 | 28,06 | 28,88 | 28,06 | 28,88 | 1,05% | 114,00 |
| 29.11.2024 | 28,77 | 29,19 | 28,25 | 28,58 | -0,87% | - |
| 28.11.2024 | 28,81 | 28,85 | 28,77 | 28,83 | 0,24% | - |
| 27.11.2024 | 28,95 | 29,45 | 28,69 | 28,76 | 0,00% | - |
| 26.11.2024 | 28,62 | 28,76 | 28,48 | 28,76 | -4,07% | 1.948,00 |
| 25.11.2024 | 29,98 | 30,00 | 29,60 | 29,98 | 2,81% | 408,00 |
| 22.11.2024 | 27,70 | 29,16 | 27,70 | 29,16 | 19,95% | 258,00 |
| 21.11.2024 | 22,83 | 24,84 | 22,81 | 24,31 | 6,48% | - |
| 20.11.2024 | 22,63 | 22,85 | 22,38 | 22,83 | 0,97% | - |
| 19.11.2024 | 22,39 | 22,69 | 22,12 | 22,61 | 1,66% | - |
| 18.11.2024 | 22,94 | 22,94 | 22,24 | 22,24 | -1,33% | 934,00 |
| 15.11.2024 | 22,68 | 22,68 | 22,54 | 22,54 | -2,25% | 630,00 |
| 14.11.2024 | 23,06 | 23,06 | 23,06 | 23,06 | 1,86% | 4,00 |
| 13.11.2024 | 22,79 | 23,10 | 22,33 | 22,64 | -0,83% | - |
| 12.11.2024 | 22,89 | 23,20 | 22,19 | 22,83 | 0,00% | - |
| 11.11.2024 | 22,92 | 23,15 | 22,68 | 22,83 | -0,22% | - |
| 08.11.2024 | 22,65 | 23,01 | 22,38 | 22,88 | 1,19% | - |
| 07.11.2024 | 23,31 | 23,37 | 22,52 | 22,61 | -2,92% | - |
| 06.11.2024 | 22,25 | 23,95 | 22,13 | 23,29 | 9,45% | - |
| 05.11.2024 | 21,42 | 21,42 | 21,28 | 21,28 | -0,37% | 9,00 |
| 04.11.2024 | 21,36 | 21,36 | 21,36 | 21,36 | 0,09% | 46,00 |
| 01.11.2024 | 21,86 | 21,86 | 21,34 | 21,34 | -0,23% | 221,00 |
| 31.10.2024 | 21,25 | 21,72 | 21,17 | 21,39 | -2,33% | - |
| 30.10.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 1,15% | 50,00 |
| 29.10.2024 | 21,77 | 21,89 | 21,25 | 21,65 | -0,60% | - |
| 28.10.2024 | 21,21 | 21,87 | 21,08 | 21,78 | 3,62% | - |
| 25.10.2024 | 21,02 | 21,02 | 21,02 | 21,02 | 1,55% | 4,00 |
| 24.10.2024 | 20,53 | 20,72 | 20,28 | 20,70 | 0,68% | - |
| 23.10.2024 | 20,56 | 20,56 | 20,56 | 20,56 | -0,24% | 260,00 |
| 22.10.2024 | 20,91 | 21,10 | 20,27 | 20,61 | -1,67% | - |
| 21.10.2024 | 20,93 | 21,07 | 20,62 | 20,96 | 0,19% | - |
| 18.10.2024 | 20,79 | 20,97 | 20,23 | 20,92 | 0,48% | - |
| 17.10.2024 | 20,53 | 20,89 | 20,41 | 20,82 | 2,26% | - |
| 16.10.2024 | 20,36 | 20,36 | 20,36 | 20,36 | 1,83% | 100,00 |
| 15.10.2024 | 19,91 | 20,36 | 19,77 | 20,00 | 0,28% | - |
| 14.10.2024 | 19,94 | 19,94 | 19,94 | 19,94 | -1,09% | 100,00 |
| 11.10.2024 | 20,16 | 20,16 | 20,16 | 20,16 | 2,18% | 100,00 |
| 10.10.2024 | 19,73 | 19,73 | 19,73 | 19,73 | 1,28% | 486,00 |
| 09.10.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -2,01% | 45,00 |
| 08.10.2024 | 19,88 | 19,88 | 19,88 | 19,88 | 2,11% | 5,00 |
| 07.10.2024 | 19,97 | 20,27 | 19,29 | 19,47 | -2,84% | - |
| 04.10.2024 | 20,04 | 20,04 | 20,04 | 20,04 | 0,00% | 250,00 |
| 03.10.2024 | 20,04 | 20,04 | 20,04 | 20,04 | -0,74% | 20,00 |
| 02.10.2024 | 20,49 | 20,75 | 20,18 | 20,19 | -4,85% | - |
| 01.10.2024 | 21,22 | 21,22 | 21,22 | 21,22 | 1,82% | 1,00 |
| 30.09.2024 | 20,57 | 20,95 | 20,29 | 20,84 | 1,26% | - |
| 27.09.2024 | 20,43 | 20,96 | 20,39 | 20,58 | -0,39% | - |
| 26.09.2024 | 20,66 | 20,66 | 20,66 | 20,66 | -4,17% | 15,00 |
| 25.09.2024 | 21,56 | 21,56 | 21,56 | 21,56 | 1,75% | 50,00 |
| 24.09.2024 | 20,77 | 21,20 | 20,73 | 21,19 | -0,52% | - |
| 23.09.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 1,43% | 3,00 |
| 20.09.2024 | 21,73 | 21,97 | 20,86 | 21,00 | -4,63% | - |
| 19.09.2024 | 22,02 | 22,02 | 22,02 | 22,02 | 2,09% | 25,00 |
| 18.09.2024 | 21,57 | 22,06 | 21,38 | 21,57 | 0,00% | - |
| 17.09.2024 | 21,59 | 21,75 | 21,22 | 21,57 | 0,05% | - |
| 16.09.2024 | 21,56 | 21,56 | 21,56 | 21,56 | -0,74% | 18,00 |
| 13.09.2024 | 21,11 | 21,90 | 21,11 | 21,72 | 1,97% | - |
| 12.09.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 3,70% | 15,00 |
| 11.09.2024 | 20,74 | 20,74 | 20,54 | 20,54 | -3,25% | 576,00 |
| 10.09.2024 | 20,77 | 21,36 | 20,70 | 21,23 | 1,92% | - |
| 09.09.2024 | 21,11 | 21,29 | 20,66 | 20,83 | -6,17% | - |
| 06.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,42% | 3,00 |
| 05.09.2024 | 21,85 | 22,07 | 21,68 | 21,89 | -0,09% | - |
| 04.09.2024 | 22,05 | 22,24 | 21,79 | 21,91 | -2,62% | - |
| 03.09.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -3,18% | 1,00 |
| 02.09.2024 | 23,24 | 23,24 | 23,24 | 23,24 | 1,35% | 2,00 |
| 30.08.2024 | 22,95 | 23,01 | 22,55 | 22,93 | 0,04% | - |
| 29.08.2024 | 22,89 | 23,11 | 22,80 | 22,92 | -1,38% | - |
| 28.08.2024 | 23,24 | 23,24 | 23,24 | 23,24 | 2,06% | 4,00 |
| 27.08.2024 | 23,01 | 23,05 | 22,57 | 22,77 | -1,17% | - |
| 26.08.2024 | 23,07 | 23,58 | 22,99 | 23,04 | -1,12% | - |
| 23.08.2024 | 23,26 | 23,30 | 23,26 | 23,30 | 1,88% | 44,00 |
| 22.08.2024 | 22,67 | 22,93 | 22,50 | 22,87 | 0,88% | - |
| 21.08.2024 | 22,45 | 23,25 | 22,29 | 22,67 | 1,30% | - |
| 20.08.2024 | 22,83 | 23,50 | 22,33 | 22,38 | -1,89% | - |
| 19.08.2024 | 23,03 | 23,60 | 22,79 | 22,81 | -1,00% | - |
| 16.08.2024 | 23,51 | 23,65 | 22,96 | 23,04 | 1,41% | - |
| 15.08.2024 | 22,72 | 22,72 | 22,72 | 22,72 | 1,52% | 23,00 |
| 14.08.2024 | 22,38 | 22,38 | 22,38 | 22,38 | -0,13% | 40,00 |
| 13.08.2024 | 22,49 | 22,72 | 22,34 | 22,41 | -0,44% | - |
| 12.08.2024 | 23,91 | 24,05 | 22,48 | 22,51 | -5,78% | - |
| 09.08.2024 | 23,73 | 23,91 | 23,28 | 23,89 | 0,84% | - |
| 08.08.2024 | 23,31 | 23,82 | 23,23 | 23,69 | 1,37% | - |
| 07.08.2024 | 23,57 | 23,71 | 23,26 | 23,37 | -0,04% | - |
| 06.08.2024 | 23,54 | 23,90 | 23,28 | 23,38 | 2,90% | 1.010,00 |
| 05.08.2024 | 22,72 | 22,72 | 22,72 | 22,72 | -7,27% | 120,00 |