16,700€
-0,60%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 16,80 | 16,95 | 16,60 | 16,70 | -0,60% | - |
| 13.10.2026 | 16,60 | 16,90 | 16,55 | 16,80 | 0,60% | - |
| 12.10.2026 | 16,65 | 16,90 | 16,55 | 16,70 | 0,60% | - |
| 09.10.2026 | 17,30 | 17,35 | 16,60 | 16,60 | -3,49% | 20,00 |
| 08.10.2026 | 17,40 | 17,55 | 17,05 | 17,20 | -1,71% | - |
| 07.10.2026 | 17,25 | 17,55 | 17,20 | 17,50 | 1,16% | 736,00 |
| 06.10.2026 | 17,30 | 17,70 | 17,10 | 17,30 | 0,00% | 84,00 |
| 05.10.2026 | 17,20 | 17,35 | 16,85 | 17,30 | 0,58% | 30,00 |
| 02.10.2026 | 16,50 | 17,30 | 16,45 | 17,20 | 4,24% | - |
| 01.10.2026 | 17,00 | 17,10 | 16,50 | 16,50 | -2,94% | - |
| 30.09.2026 | 17,05 | 17,35 | 16,85 | 17,00 | -1,16% | - |
| 29.09.2026 | 17,20 | 17,35 | 16,95 | 17,20 | 0,00% | 13,00 |
| 28.09.2026 | 16,75 | 17,30 | 16,45 | 17,20 | 3,61% | 28,00 |
| 25.09.2026 | 16,90 | 17,15 | 16,60 | 16,60 | -1,78% | - |
| 24.09.2026 | 17,30 | 17,55 | 16,85 | 16,90 | -2,59% | - |
| 23.09.2026 | 17,40 | 17,60 | 17,25 | 17,35 | 0,00% | - |
| 22.09.2026 | 17,25 | 17,60 | 17,20 | 17,35 | 0,58% | - |
| 21.09.2026 | 17,95 | 18,10 | 17,25 | 17,25 | -3,90% | 28,00 |
| 18.09.2026 | 17,50 | 17,95 | 17,30 | 17,95 | 2,28% | 30,00 |
| 17.09.2026 | 17,60 | 17,70 | 17,35 | 17,55 | 0,57% | - |
| 16.09.2026 | 17,40 | 17,60 | 17,15 | 17,45 | 0,00% | 1.440,00 |
| 15.09.2026 | 17,20 | 17,45 | 17,05 | 17,45 | 1,16% | 300,00 |
| 14.09.2026 | 17,25 | 17,40 | 16,95 | 17,25 | 0,00% | 508,00 |
| 11.09.2026 | 17,40 | 17,55 | 16,95 | 17,25 | 0,00% | 3.757,00 |
| 10.09.2026 | 17,40 | 18,05 | 17,25 | 17,25 | -1,71% | - |
| 09.09.2026 | 17,60 | 17,70 | 17,30 | 17,55 | 0,00% | 457,00 |
| 08.09.2026 | 18,20 | 18,20 | 17,45 | 17,55 | -2,77% | - |
| 07.09.2026 | 18,15 | 18,15 | 18,05 | 18,05 | -0,55% | 1.136,00 |
| 04.09.2026 | 18,20 | 18,50 | 18,00 | 18,15 | 0,00% | - |
| 03.09.2026 | 17,90 | 18,30 | 17,75 | 18,15 | 1,11% | 28,00 |
| 02.09.2026 | 17,75 | 18,30 | 17,55 | 17,95 | 0,00% | - |
| 01.09.2026 | 17,95 | 18,10 | 17,45 | 17,95 | 0,56% | 400,00 |
| 31.08.2026 | 18,10 | 18,45 | 17,75 | 17,85 | -1,11% | 4.218,00 |
| 28.08.2026 | 17,95 | 18,45 | 17,95 | 18,05 | 0,56% | 2.109,00 |
| 27.08.2026 | 18,55 | 18,75 | 17,95 | 17,95 | -3,23% | 15,00 |
| 26.08.2026 | 18,40 | 18,65 | 18,35 | 18,55 | 0,54% | 4.408,00 |
| 25.08.2026 | 18,50 | 18,65 | 18,05 | 18,45 | 1,65% | 54,00 |
| 24.08.2026 | 18,40 | 18,45 | 18,00 | 18,15 | 0,00% | 2.800,00 |
| 21.08.2026 | 18,60 | 18,70 | 18,15 | 18,15 | -2,16% | 1.559,00 |
| 20.08.2026 | 18,45 | 18,85 | 18,45 | 18,55 | -1,59% | - |
| 19.08.2026 | 19,30 | 19,45 | 18,65 | 18,85 | -23,07% | - |
| 05.05.2026 | 23,40 | 24,90 | 23,40 | 24,50 | 4,26% | - |
| 04.05.2026 | 24,40 | 24,70 | 22,60 | 23,50 | -7,55% | 15,00 |
| 30.04.2026 | 23,53 | 25,73 | 23,50 | 25,42 | 7,24% | 90,00 |
| 29.04.2026 | 24,20 | 24,30 | 23,70 | 23,70 | -1,66% | 232,00 |
| 28.04.2026 | 24,20 | 24,50 | 24,00 | 24,10 | 0,00% | 33,00 |
| 27.04.2026 | 24,07 | 24,20 | 23,70 | 24,10 | 0,37% | 132,00 |
| 24.04.2026 | 24,01 | 24,50 | 23,70 | 24,01 | -0,30% | - |
| 23.04.2026 | 23,90 | 24,11 | 23,70 | 24,09 | 0,76% | - |
| 22.04.2026 | 23,30 | 23,95 | 23,00 | 23,90 | 3,46% | 23,00 |
| 21.04.2026 | 23,21 | 23,52 | 22,90 | 23,10 | -0,86% | 14,00 |
| 20.04.2026 | 23,30 | 23,50 | 23,09 | 23,30 | -0,85% | 330,00 |
| 17.04.2026 | 22,80 | 23,70 | 22,80 | 23,50 | 2,62% | - |
| 16.04.2026 | 22,70 | 22,90 | 22,50 | 22,90 | 0,88% | 48,00 |
| 15.04.2026 | 22,80 | 22,92 | 22,50 | 22,70 | -0,87% | - |
| 14.04.2026 | 23,00 | 23,10 | 22,70 | 22,90 | -0,87% | - |
| 13.04.2026 | 23,26 | 23,27 | 22,70 | 23,10 | -0,86% | 299,00 |
| 10.04.2026 | 22,96 | 23,30 | 22,70 | 23,30 | 0,87% | 56,00 |
| 09.04.2026 | 22,60 | 23,10 | 22,00 | 23,10 | 1,76% | 176,00 |
| 08.04.2026 | 22,70 | 22,90 | 22,50 | 22,70 | 2,27% | - |
| 07.04.2026 | 22,00 | 22,40 | 21,90 | 22,20 | 0,80% | 15,00 |
| 02.04.2026 | 21,67 | 22,08 | 21,49 | 22,02 | 0,88% | - |
| 01.04.2026 | 22,41 | 22,54 | 21,82 | 21,83 | -2,34% | 506,00 |
| 31.03.2026 | 22,05 | 22,43 | 21,71 | 22,35 | 1,70% | 360,00 |
| 30.03.2026 | 22,01 | 22,28 | 21,90 | 21,98 | 0,58% | 207,00 |
| 27.03.2026 | 21,98 | 22,20 | 21,62 | 21,85 | -0,41% | 138,00 |
| 26.03.2026 | 21,91 | 21,98 | 21,56 | 21,94 | -0,11% | 264,00 |
| 25.03.2026 | 21,63 | 22,12 | 21,56 | 21,97 | 1,35% | - |
| 24.03.2026 | 21,47 | 21,79 | 20,97 | 21,68 | 1,27% | - |
| 23.03.2026 | 20,51 | 21,69 | 20,47 | 21,40 | 3,12% | 336,00 |
| 20.03.2026 | 21,14 | 21,37 | 20,55 | 20,76 | -2,00% | - |
| 19.03.2026 | 21,27 | 21,32 | 20,73 | 21,18 | -0,28% | - |
| 18.03.2026 | 21,65 | 21,74 | 21,12 | 21,24 | -1,31% | 15,00 |
| 17.03.2026 | 21,35 | 21,98 | 21,22 | 21,52 | 0,34% | - |
| 16.03.2026 | 21,54 | 21,65 | 21,19 | 21,45 | 0,17% | - |
| 13.03.2026 | 21,68 | 22,07 | 21,37 | 21,41 | -1,27% | - |
| 12.03.2026 | 22,27 | 22,43 | 21,47 | 21,69 | -2,84% | - |
| 11.03.2026 | 22,51 | 22,59 | 21,87 | 22,32 | -1,03% | - |
| 10.03.2026 | 22,38 | 24,38 | 22,22 | 22,55 | 0,85% | 20,00 |
| 09.03.2026 | 21,88 | 22,47 | 21,45 | 22,36 | 1,22% | - |
| 06.03.2026 | 22,26 | 22,28 | 21,46 | 22,09 | -0,44% | - |
| 05.03.2026 | 22,43 | 22,51 | 22,07 | 22,19 | -1,18% | - |
| 04.03.2026 | 22,46 | 22,70 | 22,31 | 22,45 | -0,55% | 84,00 |
| 03.03.2026 | 22,38 | 22,74 | 21,97 | 22,58 | 0,22% | 15,00 |
| 02.03.2026 | 22,21 | 22,78 | 22,08 | 22,53 | 0,81% | - |
| 27.02.2026 | 22,64 | 22,72 | 22,03 | 22,35 | -1,22% | - |
| 26.02.2026 | 22,28 | 22,79 | 22,13 | 22,63 | 1,13% | - |
| 25.02.2026 | 22,66 | 22,82 | 22,20 | 22,37 | -1,43% | - |
| 24.02.2026 | 22,23 | 22,75 | 22,15 | 22,70 | 2,39% | - |
| 23.02.2026 | 22,17 | 22,44 | 21,75 | 22,17 | -0,99% | 14,00 |
| 20.02.2026 | 22,49 | 22,62 | 22,14 | 22,39 | 0,04% | - |
| 19.02.2026 | 22,59 | 22,62 | 22,21 | 22,38 | -0,71% | - |
| 18.02.2026 | 22,42 | 22,68 | 22,04 | 22,54 | 0,81% | 218,00 |
| 17.02.2026 | 21,88 | 22,66 | 21,83 | 22,36 | 1,78% | 120,00 |
| 16.02.2026 | 22,05 | 22,09 | 21,91 | 21,97 | 0,05% | - |
| 13.02.2026 | 21,67 | 22,12 | 21,57 | 21,96 | 1,20% | - |
| 12.02.2026 | 22,18 | 22,42 | 21,48 | 21,70 | -1,85% | - |
| 11.02.2026 | 22,25 | 22,49 | 21,76 | 22,11 | -0,67% | - |
| 10.02.2026 | 22,34 | 22,61 | 22,15 | 22,26 | -0,45% | - |
| 09.02.2026 | 22,93 | 22,94 | 21,85 | 22,36 | -2,61% | 760,00 |