23,900€
1,27%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.02.2026 | 22,19 | 22,32 | 22,17 | 22,29 | -0,36% | - |
| 20.02.2026 | 22,46 | 22,61 | 22,14 | 22,37 | -1,02% | - |
| 19.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,18% | 191,00 |
| 18.02.2026 | 22,39 | 22,65 | 22,23 | 22,56 | 3,20% | - |
| 17.02.2026 | 21,86 | 21,86 | 21,86 | 21,86 | -1,62% | 1,00 |
| 16.02.2026 | 22,22 | 22,22 | 22,22 | 22,22 | 1,46% | 110,00 |
| 13.02.2026 | 21,64 | 22,11 | 21,58 | 21,90 | -0,27% | - |
| 12.02.2026 | 21,96 | 21,96 | 21,96 | 21,96 | -1,08% | 10,00 |
| 11.02.2026 | 22,23 | 22,23 | 22,20 | 22,20 | -0,05% | - |
| 10.02.2026 | 22,34 | 22,58 | 22,15 | 22,21 | -1,24% | - |
| 09.02.2026 | 22,73 | 22,80 | 21,84 | 22,49 | -1,88% | - |
| 06.02.2026 | 22,34 | 22,98 | 22,22 | 22,92 | 4,28% | - |
| 05.02.2026 | 22,06 | 22,06 | 21,96 | 21,98 | -3,64% | 2.147,00 |
| 04.02.2026 | 22,41 | 23,35 | 22,36 | 22,81 | 2,01% | - |
| 03.02.2026 | 22,36 | 22,36 | 22,36 | 22,36 | -1,84% | 21,00 |
| 02.02.2026 | 22,26 | 22,78 | 22,26 | 22,78 | 3,92% | 170,00 |
| 30.01.2026 | 21,69 | 22,01 | 21,60 | 21,92 | 0,55% | - |
| 29.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 15,00 |
| 28.01.2026 | 21,66 | 22,00 | 21,35 | 21,60 | -0,92% | - |
| 27.01.2026 | 22,41 | 22,50 | 21,75 | 21,80 | -1,89% | - |
| 26.01.2026 | 22,22 | 22,22 | 22,22 | 22,22 | -1,46% | 40,00 |
| 23.01.2026 | 23,85 | 23,85 | 22,55 | 22,55 | -5,85% | - |
| 22.01.2026 | 23,35 | 24,58 | 23,34 | 23,95 | 5,18% | - |
| 21.01.2026 | 22,39 | 22,77 | 22,25 | 22,77 | 1,92% | - |
| 20.01.2026 | 23,16 | 23,18 | 22,22 | 22,34 | -3,46% | - |
| 19.01.2026 | 23,14 | 23,14 | 23,14 | 23,14 | -5,40% | 10,00 |
| 16.01.2026 | 24,46 | 24,46 | 24,46 | 24,46 | -1,73% | 50,00 |
| 15.01.2026 | 23,87 | 24,90 | 23,87 | 24,89 | 5,29% | - |
| 14.01.2026 | 23,47 | 23,74 | 23,33 | 23,64 | -0,30% | - |
| 13.01.2026 | 24,21 | 24,21 | 23,55 | 23,71 | -2,59% | - |
| 12.01.2026 | 24,36 | 24,57 | 24,24 | 24,34 | 2,44% | - |
| 09.01.2026 | 23,76 | 23,76 | 23,76 | 23,76 | 5,32% | 150,00 |
| 08.01.2026 | 22,56 | 22,56 | 22,56 | 22,56 | -1,14% | 1,00 |
| 07.01.2026 | 23,28 | 23,28 | 22,82 | 22,82 | 0,00% | 7,00 |
| 06.01.2026 | 22,30 | 22,87 | 22,19 | 22,82 | 3,82% | - |
| 05.01.2026 | 21,98 | 21,98 | 21,98 | 21,98 | -2,14% | 2,00 |
| 02.01.2026 | 22,46 | 22,46 | 22,46 | 22,46 | -2,09% | 6,00 |
| 30.12.2025 | 22,94 | 22,94 | 22,94 | 22,94 | 0,92% | 1,00 |
| 29.12.2025 | 22,80 | 22,90 | 22,53 | 22,73 | 3,13% | - |
| 23.12.2025 | 22,30 | 22,30 | 22,04 | 22,04 | -0,09% | 28,00 |
| 22.12.2025 | 22,06 | 22,06 | 22,06 | 22,06 | -0,90% | 99,00 |
| 19.12.2025 | 23,32 | 23,52 | 21,92 | 22,26 | -4,87% | - |
| 18.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,52% | 53,00 |
| 17.12.2025 | 23,28 | 23,28 | 23,28 | 23,28 | 1,00% | 10,00 |
| 16.12.2025 | 22,80 | 23,06 | 22,72 | 23,05 | 1,19% | - |
| 15.12.2025 | 22,68 | 22,96 | 22,53 | 22,78 | 0,80% | - |
| 12.12.2025 | 23,22 | 23,25 | 22,49 | 22,60 | -3,00% | - |
| 11.12.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 1,08% | 500,00 |
| 10.12.2025 | 22,40 | 23,27 | 22,36 | 23,05 | 7,31% | - |
| 09.12.2025 | 21,48 | 21,48 | 21,48 | 21,48 | -0,28% | 1,00 |