18,050€
-2,27%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 18,19 | 18,24 | 17,58 | 18,08 | -2,14% | - |
| 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% | - |
| 14.01.2025 | 29,42 | 29,42 | 29,42 | 29,42 | -0,07% | - |
| 13.01.2025 | 28,64 | 29,44 | 28,64 | 29,44 | -1,01% | - |
| 10.01.2025 | 29,74 | 29,74 | 29,74 | 29,74 | 0,13% | - |
| 09.01.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 14,94% | - |
| 08.01.2025 | 25,84 | 25,84 | 25,84 | 25,84 | 0,00% | - |
| 07.01.2025 | 25,88 | 25,88 | 25,84 | 25,84 | -1,82% | - |
| 06.01.2025 | 26,32 | 26,32 | 26,32 | 26,32 | 1,39% | - |
| 03.01.2025 | 25,96 | 25,96 | 25,96 | 25,96 | -1,52% | - |
| 02.01.2025 | 26,36 | 26,36 | 26,36 | 26,36 | 0,76% | - |
| 30.12.2024 | 26,16 | 26,16 | 26,16 | 26,16 | -1,73% | - |
| 27.12.2024 | 26,90 | 26,90 | 26,62 | 26,62 | 1,91% | - |
| 23.12.2024 | 26,12 | 26,12 | 26,12 | 26,12 | -0,68% | - |
| 20.12.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -0,30% | - |
| 19.12.2024 | 26,38 | 26,38 | 26,38 | 26,38 | -4,97% | - |
| 18.12.2024 | 27,76 | 27,76 | 27,76 | 27,76 | -0,14% | - |
| 17.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,18% | - |
| 16.12.2024 | 28,42 | 28,42 | 28,42 | 28,42 | -0,77% | - |
| 13.12.2024 | 28,64 | 28,64 | 28,64 | 28,64 | 0,35% | - |
| 12.12.2024 | 28,44 | 28,54 | 28,28 | 28,54 | -1,79% | 229,00 |
| 11.12.2024 | 29,06 | 29,06 | 29,06 | 29,06 | 4,16% | - |
| 10.12.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 1,23% | - |
| 09.12.2024 | 27,56 | 27,56 | 27,56 | 27,56 | -2,89% | - |
| 06.12.2024 | 28,38 | 28,38 | 28,38 | 28,38 | -2,87% | - |
| 05.12.2024 | 29,22 | 29,22 | 29,22 | 29,22 | 3,91% | - |
| 04.12.2024 | 28,12 | 28,12 | 28,12 | 28,12 | -0,14% | - |
| 03.12.2024 | 28,16 | 28,16 | 28,16 | 28,16 | 0,36% | - |
| 02.12.2024 | 28,06 | 28,06 | 28,06 | 28,06 | -0,99% | - |
| 29.11.2024 | 28,34 | 28,34 | 28,34 | 28,34 | -0,35% | - |
| 28.11.2024 | 28,42 | 28,44 | 28,42 | 28,44 | -0,07% | - |
| 27.11.2024 | 28,54 | 28,54 | 28,46 | 28,46 | -4,24% | - |
| 26.11.2024 | 29,72 | 29,72 | 29,72 | 29,72 | 1,78% | - |
| 25.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 9,12% | - |
| 22.11.2024 | 26,04 | 26,76 | 26,04 | 26,76 | 8,52% | 100,00 |
| 21.11.2024 | 22,84 | 24,69 | 22,48 | 24,66 | 10,88% | - |
| 20.11.2024 | 22,24 | 22,24 | 22,24 | 22,24 | -0,54% | - |
| 19.11.2024 | 22,02 | 22,36 | 22,02 | 22,36 | -0,18% | - |
| 18.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,18% | - |