16,750€
0,90%
Echtzeit-Aktienkurs Matthews International Corp
Bid:
Ask:
Aktienkurse zur Matthews International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 16,85 | 16,90 | 16,65 | 16,65 | 0,30% | - |
| 12.10.2026 | 16,65 | 16,65 | 16,60 | 16,60 | -2,35% | - |
| 09.10.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -1,45% | 15,00 |
| 08.10.2026 | 17,40 | 17,80 | 17,05 | 17,25 | -1,71% | - |
| 07.10.2026 | 17,30 | 17,55 | 17,15 | 17,55 | 2,03% | - |
| 06.10.2026 | 17,30 | 17,30 | 17,20 | 17,20 | 1,78% | - |
| 05.10.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | 32,00 |
| 02.10.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -3,53% | 201,00 |
| 01.10.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 1,00 |
| 30.09.2026 | 17,20 | 17,20 | 17,05 | 17,10 | 0,59% | - |
| 29.09.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | 140,00 |
| 28.09.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -5,44% | 301,00 |
| 23.09.2026 | 17,50 | 17,55 | 17,20 | 17,45 | 0,29% | - |
| 22.09.2026 | 17,20 | 17,40 | 17,20 | 17,40 | 0,87% | - |
| 21.09.2026 | 17,95 | 18,10 | 17,25 | 17,25 | -2,54% | - |
| 17.09.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 2,61% | 16,00 |
| 16.09.2026 | 17,40 | 17,60 | 17,15 | 17,25 | 0,00% | - |
| 10.09.2026 | 17,60 | 17,90 | 17,25 | 17,25 | -1,71% | - |
| 09.09.2026 | 17,50 | 17,65 | 17,35 | 17,55 | -1,13% | - |
| 08.09.2026 | 18,00 | 18,10 | 17,65 | 17,75 | -1,93% | - |
| 07.09.2026 | 18,10 | 18,15 | 18,05 | 18,10 | -1,09% | - |
| 04.09.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,83% | 16,00 |
| 03.09.2026 | 17,95 | 18,25 | 17,85 | 18,15 | 2,54% | - |
| 02.09.2026 | 17,75 | 17,75 | 17,65 | 17,70 | -2,75% | - |
| 01.09.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | 1,00 |
| 31.08.2026 | 18,20 | 18,20 | 17,90 | 17,90 | -0,56% | 44,00 |
| 28.08.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | 1,00 |
| 26.08.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | 400,00 |
| 25.08.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | 1,00 |
| 24.08.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -5,51% | 57,00 |
| 19.08.2026 | 19,25 | 19,55 | 19,05 | 19,05 | -2,06% | - |
| 18.08.2026 | 19,85 | 19,95 | 19,35 | 19,45 | -1,02% | - |
| 17.08.2026 | 20,05 | 20,10 | 19,45 | 19,65 | -2,72% | - |
| 14.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | 107,00 |
| 13.08.2026 | 20,30 | 20,70 | 20,10 | 20,30 | -2,40% | - |
| 12.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 140,00 |
| 11.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,26% | 100,00 |
| 10.08.2026 | 20,30 | 20,70 | 19,65 | 19,95 | -0,25% | - |
| 07.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -15,61% | 90,00 |
| 05.08.2026 | 24,50 | 24,50 | 23,10 | 23,70 | -2,07% | - |
| 04.08.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 1,00 |
| 03.08.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,24% | 4,00 |
| 31.07.2026 | 24,30 | 24,30 | 23,90 | 24,10 | -0,41% | - |
| 30.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | 30,00 |
| 29.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 230,00 |
| 28.07.2026 | 25,20 | 25,40 | 25,00 | 25,00 | 4,60% | 270,00 |
| 21.07.2026 | 23,80 | 23,90 | 23,80 | 23,90 | -2,45% | - |
| 16.07.2026 | 23,30 | 24,50 | 23,30 | 24,50 | 3,81% | - |
| 10.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,29% | 215,00 |
| 09.07.2026 | 23,00 | 23,30 | 22,90 | 23,30 | 0,43% | - |
| 06.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | 203,00 |
| 02.07.2026 | 23,40 | 23,50 | 23,10 | 23,30 | -0,43% | - |
| 01.07.2026 | 23,60 | 23,60 | 23,40 | 23,40 | 0,86% | 89,00 |
| 30.06.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | 221,00 |
| 25.06.2026 | 23,20 | 23,60 | 23,10 | 23,10 | -1,28% | - |
| 24.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 15,00 |
| 22.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | 1,00 |
| 18.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 8,00 |
| 15.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 1.321,00 |
| 12.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 4,93% | 430,00 |
| 11.06.2026 | 22,20 | 22,30 | 21,30 | 22,30 | 0,45% | - |
| 10.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | 93,00 |
| 09.06.2026 | 22,10 | 22,50 | 22,00 | 22,10 | 0,00% | - |
| 08.06.2026 | 21,90 | 22,10 | 21,50 | 22,10 | -1,34% | - |
| 03.06.2026 | 22,50 | 22,50 | 22,40 | 22,40 | -0,88% | - |
| 02.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 1,00 |
| 01.06.2026 | 23,00 | 23,00 | 22,80 | 22,80 | -1,72% | 685,00 |
| 25.05.2026 | 23,10 | 23,20 | 23,10 | 23,20 | 1,75% | - |
| 21.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | 30,00 |
| 18.05.2026 | 22,60 | 22,70 | 22,60 | 22,70 | -2,58% | - |
| 15.05.2026 | 23,40 | 23,40 | 23,20 | 23,30 | -0,43% | - |
| 13.05.2026 | 23,70 | 23,90 | 23,40 | 23,40 | -1,68% | - |
| 08.05.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | 75,00 |
| 06.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -2,01% | 35,00 |
| 05.05.2026 | 23,60 | 24,90 | 23,50 | 24,90 | 1,22% | - |
| 04.05.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | 1,00 |
| 30.04.2026 | 23,60 | 23,90 | 23,60 | 23,80 | 0,42% | - |
| 29.04.2026 | 24,10 | 24,10 | 23,70 | 23,70 | -1,66% | - |
| 28.04.2026 | 24,10 | 24,50 | 24,10 | 24,10 | 1,26% | - |
| 27.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -2,06% | 180,00 |
| 24.04.2026 | 24,00 | 24,30 | 23,80 | 24,30 | 1,67% | - |
| 23.04.2026 | 23,90 | 24,10 | 23,70 | 23,90 | 0,84% | - |
| 22.04.2026 | 23,30 | 23,70 | 23,10 | 23,70 | 3,04% | - |
| 21.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 257,00 |
| 20.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | 215,00 |
| 17.04.2026 | 22,90 | 23,70 | 22,90 | 23,50 | 2,62% | - |
| 16.04.2026 | 22,70 | 22,90 | 22,70 | 22,90 | 0,44% | - |
| 15.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | 69,00 |
| 14.04.2026 | 22,90 | 23,10 | 22,70 | 22,90 | -1,29% | - |
| 13.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | 72,00 |
| 10.04.2026 | 23,00 | 23,30 | 22,70 | 23,30 | 3,10% | - |
| 09.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 10,00 |
| 08.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | 100,00 |
| 07.04.2026 | 22,20 | 22,30 | 22,10 | 22,20 | 2,35% | - |
| 02.04.2026 | 21,65 | 21,75 | 21,65 | 21,69 | -4,11% | - |
| 01.04.2026 | 22,62 | 22,62 | 22,62 | 22,62 | 1,80% | 1,00 |
| 31.03.2026 | 22,13 | 22,40 | 21,73 | 22,22 | 0,59% | - |
| 30.03.2026 | 21,93 | 22,28 | 21,93 | 22,09 | 1,28% | - |
| 27.03.2026 | 21,95 | 22,17 | 21,77 | 21,81 | -0,41% | - |
| 26.03.2026 | 21,89 | 21,97 | 21,56 | 21,90 | 0,88% | - |