21,020€
4,06%
Echtzeit-Aktienkurs Matthews International Corp
Bid:
Ask:
Aktienkurse zur Matthews International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 20,30 | 20,72 | 20,30 | 20,72 | 2,57% | - |
| 28.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,17% | - |
| 27.08.2025 | 20,44 | 20,44 | 20,44 | 20,44 | -0,78% | - |
| 26.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,53% | - |
| 25.08.2025 | 20,92 | 20,92 | 20,92 | 20,92 | 4,18% | - |
| 22.08.2025 | 20,08 | 20,08 | 20,08 | 20,08 | 1,52% | - |
| 21.08.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -1,30% | - |
| 20.08.2025 | 20,04 | 20,04 | 20,04 | 20,04 | 0,45% | - |
| 19.08.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 0,10% | - |
| 18.08.2025 | 19,93 | 19,93 | 19,93 | 19,93 | -2,97% | - |
| 15.08.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -3,39% | - |
| 14.08.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 5,35% | - |
| 13.08.2025 | 20,18 | 20,18 | 20,18 | 20,18 | 2,07% | - |
| 12.08.2025 | 19,73 | 19,77 | 19,73 | 19,77 | 0,82% | - |
| 11.08.2025 | 19,61 | 19,61 | 19,61 | 19,61 | -1,90% | - |
| 08.08.2025 | 19,99 | 19,99 | 19,99 | 19,99 | -5,35% | - |
| 07.08.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 3,13% | - |
| 06.08.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 4,07% | - |
| 05.08.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 0,51% | - |
| 04.08.2025 | 19,58 | 19,58 | 19,58 | 19,58 | -2,59% | - |
| 01.08.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,30% | - |
| 31.07.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -1,18% | - |
| 30.07.2025 | 20,28 | 20,40 | 20,28 | 20,40 | 0,10% | - |
| 29.07.2025 | 20,38 | 20,38 | 20,38 | 20,38 | -2,02% | - |
| 28.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,39% | - |
| 25.07.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -2,72% | - |
| 24.07.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 1,43% | - |
| 23.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,55% | - |
| 22.07.2025 | 20,68 | 20,68 | 20,68 | 20,68 | -1,99% | - |
| 21.07.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -2,50% | - |
| 18.07.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 2,56% | - |
| 17.07.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 1,83% | - |
| 16.07.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -1,80% | - |
| 15.07.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,75% | - |
| 14.07.2025 | 21,26 | 21,26 | 21,26 | 21,26 | -1,76% | - |
| 11.07.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 4,44% | - |
| 10.07.2025 | 20,72 | 20,72 | 20,72 | 20,72 | 0,68% | - |
| 09.07.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 1,68% | - |
| 08.07.2025 | 20,24 | 20,24 | 20,24 | 20,24 | -4,17% | - |
| 07.07.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 0,00% | - |
| 04.07.2025 | 21,12 | 21,12 | 21,12 | 21,12 | -1,03% | - |
| 03.07.2025 | 21,34 | 21,34 | 21,34 | 21,34 | 4,20% | - |
| 02.07.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 3,07% | - |
| 01.07.2025 | 19,87 | 19,87 | 19,87 | 19,87 | -3,07% | - |
| 30.06.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 2,65% | - |
| 27.06.2025 | 19,97 | 19,97 | 19,97 | 19,97 | 9,01% | - |
| 26.06.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 0,38% | - |
| 25.06.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,61% | - |
| 24.06.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 1,74% | - |
| 23.06.2025 | 17,83 | 17,83 | 17,83 | 17,83 | -1,00% | - |
| 20.06.2025 | 18,01 | 18,01 | 18,01 | 18,01 | -0,66% | - |
| 19.06.2025 | 18,13 | 18,13 | 18,13 | 18,13 | 0,95% | - |
| 18.06.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -3,34% | - |
| 17.06.2025 | 18,55 | 18,58 | 18,55 | 18,58 | 0,27% | - |
| 16.06.2025 | 18,53 | 18,53 | 18,53 | 18,53 | -2,11% | - |
| 13.06.2025 | 18,92 | 18,93 | 18,92 | 18,93 | -1,41% | - |
| 12.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,64% | - |
| 11.06.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 0,92% | - |
| 10.06.2025 | 19,54 | 19,54 | 19,54 | 19,54 | 3,22% | - |
| 09.06.2025 | 18,93 | 18,93 | 18,93 | 18,93 | -0,58% | - |
| 06.06.2025 | 19,04 | 19,04 | 19,04 | 19,04 | -1,35% | - |
| 05.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,10% | - |
| 04.06.2025 | 19,09 | 19,09 | 19,09 | 19,09 | 5,18% | - |
| 03.06.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -1,25% | - |
| 02.06.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -1,87% | - |
| 30.05.2025 | 18,97 | 18,97 | 18,73 | 18,73 | -3,10% | - |
| 29.05.2025 | 19,33 | 19,33 | 19,33 | 19,33 | 2,71% | - |
| 28.05.2025 | 18,79 | 18,82 | 18,79 | 18,82 | 3,98% | - |
| 27.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,44% | - |
| 26.05.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 0,67% | - |
| 23.05.2025 | 17,96 | 17,96 | 17,90 | 17,90 | 2,81% | - |
| 22.05.2025 | 17,41 | 17,41 | 17,41 | 17,41 | -2,19% | - |
| 21.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,89% | - |
| 20.05.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -1,21% | - |
| 19.05.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -1,89% | - |
| 16.05.2025 | 18,03 | 18,53 | 18,03 | 18,53 | 4,34% | - |
| 15.05.2025 | 17,76 | 17,76 | 17,76 | 17,76 | -4,41% | - |
| 14.05.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 1,53% | - |
| 13.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,98% | - |
| 12.05.2025 | 17,77 | 17,77 | 17,77 | 17,77 | 2,90% | - |
| 09.05.2025 | 17,27 | 17,27 | 17,27 | 17,27 | 4,04% | - |
| 08.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,34% | - |
| 07.05.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -0,49% | - |
| 06.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | - |
| 05.05.2025 | 17,00 | 17,00 | 16,90 | 16,90 | -1,17% | 65,00 |
| 02.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -7,32% | - |
| 30.04.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 3,89% | - |
| 29.04.2025 | 17,76 | 17,76 | 17,76 | 17,76 | 1,08% | - |
| 28.04.2025 | 17,57 | 17,57 | 17,57 | 17,57 | -0,62% | - |
| 25.04.2025 | 17,69 | 17,69 | 17,68 | 17,68 | 3,45% | - |
| 24.04.2025 | 17,09 | 17,09 | 17,09 | 17,09 | 0,89% | - |
| 23.04.2025 | 16,94 | 16,94 | 16,94 | 16,94 | 0,24% | - |
| 22.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,97% | - |
| 17.04.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 0,82% | - |
| 16.04.2025 | 17,78 | 17,78 | 17,10 | 17,10 | -6,81% | 150,00 |
| 15.04.2025 | 18,15 | 18,40 | 18,15 | 18,35 | 3,50% | - |
| 14.04.2025 | 17,73 | 17,73 | 17,73 | 17,73 | -0,62% | - |
| 11.04.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -3,41% | - |
| 10.04.2025 | 18,47 | 18,47 | 18,47 | 18,47 | 11,13% | - |
| 09.04.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -7,82% | - |