19,400€
-1,27%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 18,03 | 18,03 | 18,03 | 18,03 | 4,52% | - |
| 07.04.2025 | 17,45 | 17,45 | 17,25 | 17,25 | -3,90% | - |
| 04.04.2025 | 18,15 | 18,21 | 17,95 | 17,95 | -8,28% | - |
| 03.04.2025 | 19,63 | 19,63 | 19,57 | 19,57 | -2,64% | - |
| 02.04.2025 | 19,86 | 20,10 | 19,86 | 20,10 | -0,10% | - |
| 01.04.2025 | 20,12 | 20,12 | 20,12 | 20,12 | -1,08% | - |
| 31.03.2025 | 20,34 | 20,34 | 20,34 | 20,34 | -3,97% | - |
| 28.03.2025 | 21,24 | 21,24 | 21,18 | 21,18 | -0,19% | - |
| 27.03.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 0,76% | - |
| 26.03.2025 | 21,04 | 21,06 | 21,04 | 21,06 | -2,59% | - |
| 25.03.2025 | 21,58 | 21,62 | 21,58 | 21,62 | 2,08% | - |
| 24.03.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 0,86% | - |
| 21.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,77% | - |
| 20.03.2025 | 20,84 | 20,84 | 20,84 | 20,84 | 0,19% | - |
| 19.03.2025 | 20,44 | 20,80 | 20,44 | 20,80 | 0,68% | - |
| 18.03.2025 | 20,66 | 20,66 | 20,66 | 20,66 | -0,39% | - |
| 17.03.2025 | 20,28 | 20,74 | 20,28 | 20,74 | 0,97% | - |
| 14.03.2025 | 20,54 | 20,54 | 20,54 | 20,54 | 0,00% | - |
| 13.03.2025 | 20,56 | 20,56 | 20,54 | 20,54 | -0,29% | - |
| 12.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -5,07% | - |
| 11.03.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -2,16% | 65,00 |
| 10.03.2025 | 22,18 | 22,18 | 22,18 | 22,18 | 1,74% | - |
| 07.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,73% | - |
| 06.03.2025 | 21,22 | 21,22 | 21,22 | 21,22 | -2,57% | - |
| 05.03.2025 | 21,78 | 21,78 | 21,78 | 21,78 | -5,88% | - |
| 04.03.2025 | 22,48 | 23,14 | 22,44 | 23,14 | -1,87% | 150,00 |
| 03.03.2025 | 23,58 | 23,58 | 23,58 | 23,58 | 0,43% | - |
| 28.02.2025 | 23,44 | 23,48 | 23,44 | 23,48 | -1,68% | - |
| 27.02.2025 | 23,88 | 23,88 | 23,88 | 23,88 | 3,02% | - |
| 26.02.2025 | 23,18 | 23,18 | 23,18 | 23,18 | 1,67% | - |
| 25.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 24.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,13% | - |
| 21.02.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -2,21% | - |
| 20.02.2025 | 23,58 | 23,58 | 23,58 | 23,58 | -6,28% | - |
| 19.02.2025 | 24,30 | 25,16 | 24,30 | 25,16 | 3,71% | 42,00 |
| 18.02.2025 | 24,26 | 24,26 | 24,26 | 24,26 | 0,50% | - |
| 17.02.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 2,64% | - |
| 14.02.2025 | 23,52 | 23,52 | 23,52 | 23,52 | 1,29% | - |
| 13.02.2025 | 23,22 | 23,22 | 23,22 | 23,22 | -0,85% | - |
| 12.02.2025 | 23,42 | 23,42 | 23,42 | 23,42 | -0,76% | - |
| 11.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -6,13% | - |
| 10.02.2025 | 25,14 | 25,14 | 25,14 | 25,14 | -12,59% | - |
| 07.02.2025 | 27,98 | 28,78 | 27,98 | 28,76 | 10,53% | 40,00 |
| 06.02.2025 | 25,38 | 26,02 | 25,38 | 26,02 | 1,56% | - |
| 05.02.2025 | 25,62 | 25,62 | 25,62 | 25,62 | -4,04% | - |
| 04.02.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,53% | - |
| 03.02.2025 | 26,56 | 26,56 | 26,56 | 26,56 | -4,18% | - |
| 31.01.2025 | 27,72 | 27,72 | 27,72 | 27,72 | 3,28% | - |
| 30.01.2025 | 26,84 | 26,84 | 26,84 | 26,84 | -0,37% | - |
| 29.01.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -0,81% | - |
| 28.01.2025 | 27,16 | 27,16 | 27,16 | 27,16 | 0,30% | - |
| 27.01.2025 | 27,08 | 27,08 | 27,08 | 27,08 | -4,71% | - |
| 24.01.2025 | 28,42 | 28,42 | 28,42 | 28,42 | -0,91% | - |
| 23.01.2025 | 28,68 | 28,68 | 28,68 | 28,68 | -2,85% | - |
| 22.01.2025 | 29,52 | 29,52 | 29,52 | 29,52 | -0,34% | - |
| 21.01.2025 | 29,62 | 29,62 | 29,62 | 29,62 | -0,34% | - |
| 20.01.2025 | 29,72 | 29,72 | 29,72 | 29,72 | -1,26% | - |
| 17.01.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 0,67% | - |
| 16.01.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 2,19% | - |
| 15.01.2025 | 29,26 | 29,26 | 29,26 | 29,26 | -0,54% | - |