18,150€
2,54%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2026 | 21,71 | 21,83 | 21,69 | 21,71 | 0,00% | - |
| 24.03.2026 | 21,43 | 21,74 | 20,96 | 21,71 | 1,12% | - |
| 23.03.2026 | 20,53 | 21,49 | 20,47 | 21,47 | 4,17% | - |
| 20.03.2026 | 21,12 | 21,21 | 20,55 | 20,61 | -2,00% | - |
| 19.03.2026 | 21,25 | 21,29 | 20,72 | 21,03 | -1,64% | - |
| 18.03.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -2,33% | 209,00 |
| 17.03.2026 | 21,35 | 21,96 | 21,22 | 21,89 | 2,19% | - |
| 16.03.2026 | 21,56 | 21,65 | 21,22 | 21,42 | -0,56% | - |
| 13.03.2026 | 21,65 | 22,05 | 21,40 | 21,54 | -0,60% | - |
| 12.03.2026 | 22,25 | 22,31 | 21,63 | 21,67 | -3,17% | - |
| 11.03.2026 | 22,38 | 22,38 | 22,38 | 22,38 | -5,25% | 32,00 |
| 10.03.2026 | 23,00 | 23,62 | 23,00 | 23,62 | 6,40% | 800,00 |
| 09.03.2026 | 21,87 | 22,28 | 21,46 | 22,20 | 0,73% | - |
| 06.03.2026 | 22,19 | 22,27 | 21,46 | 22,04 | -1,56% | - |
| 05.03.2026 | 22,46 | 22,50 | 22,37 | 22,39 | -0,27% | - |
| 04.03.2026 | 22,49 | 22,69 | 22,31 | 22,45 | 1,58% | - |
| 03.03.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -2,21% | 1,00 |
| 02.03.2026 | 22,44 | 22,60 | 22,44 | 22,60 | 0,71% | 111,00 |
| 27.02.2026 | 22,56 | 22,72 | 22,06 | 22,44 | -1,36% | - |
| 26.02.2026 | 22,30 | 22,79 | 22,13 | 22,75 | 0,31% | - |
| 25.02.2026 | 22,65 | 22,78 | 22,60 | 22,68 | 0,35% | - |
| 24.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,39% | 583,00 |