22,430€
-2,31%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 23,42 | 23,42 | 23,42 | 23,42 | 2,00% | - |
| 22.01.2026 | 22,96 | 22,96 | 22,96 | 22,96 | 4,55% | - |
| 21.01.2026 | 21,96 | 21,96 | 21,96 | 21,96 | -3,60% | - |
| 20.01.2026 | 22,78 | 22,78 | 22,78 | 22,78 | -0,70% | - |
| 19.01.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -5,75% | - |
| 16.01.2026 | 24,34 | 24,34 | 24,34 | 24,34 | 3,66% | - |
| 15.01.2026 | 23,48 | 23,48 | 23,48 | 23,48 | 2,00% | - |
| 14.01.2026 | 23,06 | 23,06 | 23,02 | 23,02 | -3,28% | 19,00 |
| 13.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,67% | - |
| 12.01.2026 | 23,96 | 23,96 | 23,96 | 23,96 | 1,61% | - |
| 09.01.2026 | 23,58 | 23,58 | 23,58 | 23,58 | 5,55% | - |
| 08.01.2026 | 22,34 | 22,34 | 22,34 | 22,34 | -0,71% | - |
| 07.01.2026 | 22,60 | 22,60 | 22,50 | 22,50 | 2,74% | 45,00 |
| 06.01.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,37% | - |
| 05.01.2026 | 21,82 | 21,82 | 21,82 | 21,82 | 0,00% | - |
| 02.01.2026 | 21,82 | 21,82 | 21,82 | 21,82 | -2,15% | - |
| 30.12.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,54% | - |
| 29.12.2025 | 22,42 | 22,42 | 22,42 | 22,42 | 3,51% | - |
| 23.12.2025 | 21,66 | 21,66 | 21,66 | 21,66 | -0,64% | - |
| 22.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -4,89% | - |
| 19.12.2025 | 22,92 | 22,92 | 22,92 | 22,92 | 0,88% | - |
| 18.12.2025 | 22,72 | 22,72 | 22,72 | 22,72 | 0,26% | - |
| 17.12.2025 | 22,66 | 22,66 | 22,66 | 22,66 | 1,25% | - |
| 16.12.2025 | 22,38 | 22,38 | 22,38 | 22,38 | 0,54% | - |
| 15.12.2025 | 22,26 | 22,26 | 22,26 | 22,26 | -2,45% | - |
| 12.12.2025 | 22,82 | 22,82 | 22,82 | 22,82 | 1,15% | - |
| 11.12.2025 | 22,56 | 22,56 | 22,56 | 22,56 | 2,64% | - |
| 10.12.2025 | 21,98 | 21,98 | 21,98 | 21,98 | 3,29% | - |
| 09.12.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 3,10% | - |
| 08.12.2025 | 20,64 | 20,64 | 20,64 | 20,64 | 0,10% | - |
| 05.12.2025 | 20,62 | 20,62 | 20,62 | 20,62 | -1,34% | - |
| 04.12.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 1,26% | - |
| 03.12.2025 | 20,64 | 20,64 | 20,64 | 20,64 | -0,10% | - |
| 02.12.2025 | 20,66 | 20,66 | 20,66 | 20,66 | 0,98% | - |
| 01.12.2025 | 20,46 | 20,46 | 20,46 | 20,46 | -3,22% | - |
| 28.11.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 0,28% | - |
| 27.11.2025 | 21,08 | 21,08 | 21,08 | 21,08 | -1,50% | - |
| 26.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,98% | - |
| 25.11.2025 | 20,58 | 20,58 | 20,58 | 20,58 | -1,53% | - |
| 24.11.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -4,04% | - |
| 21.11.2025 | 21,06 | 21,78 | 21,06 | 21,78 | 2,25% | 65,00 |
| 20.11.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 2,50% | - |
| 19.11.2025 | 20,78 | 20,78 | 20,78 | 20,78 | 1,37% | - |
| 18.11.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -4,03% | - |
| 17.11.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -1,02% | - |
| 14.11.2025 | 21,58 | 21,58 | 21,58 | 21,58 | 7,26% | - |
| 13.11.2025 | 20,12 | 20,12 | 20,12 | 20,12 | 0,65% | - |
| 12.11.2025 | 19,99 | 19,99 | 19,99 | 19,99 | 0,81% | - |
| 11.11.2025 | 19,83 | 19,83 | 19,83 | 19,83 | 1,48% | - |
| 10.11.2025 | 19,54 | 19,54 | 19,54 | 19,54 | -1,21% | - |
| 07.11.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 0,61% | - |
| 06.11.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -0,35% | - |
| 05.11.2025 | 19,73 | 19,73 | 19,73 | 19,73 | -0,40% | - |
| 04.11.2025 | 19,81 | 19,81 | 19,81 | 19,81 | -6,02% | - |
| 03.11.2025 | 21,08 | 21,08 | 21,08 | 21,08 | 7,99% | 50,00 |
| 31.10.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -0,91% | - |
| 30.10.2025 | 19,52 | 19,70 | 19,52 | 19,70 | 0,41% | - |
| 29.10.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -0,05% | - |
| 28.10.2025 | 19,63 | 19,63 | 19,63 | 19,63 | -1,06% | - |
| 27.10.2025 | 20,02 | 20,02 | 19,84 | 19,84 | -1,29% | - |
| 24.10.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 2,24% | - |
| 23.10.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -0,41% | - |
| 22.10.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -3,52% | - |
| 21.10.2025 | 19,50 | 20,46 | 19,50 | 20,46 | 4,92% | 19,00 |
| 20.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,46% | - |
| 17.10.2025 | 19,41 | 19,41 | 19,41 | 19,41 | -0,87% | - |
| 16.10.2025 | 19,58 | 19,58 | 19,58 | 19,58 | 1,61% | - |
| 15.10.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 3,60% | - |
| 14.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,41% | - |
| 13.10.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -2,26% | - |
| 10.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,31% | - |
| 09.10.2025 | 19,56 | 19,56 | 19,56 | 19,56 | -1,81% | - |
| 08.10.2025 | 19,92 | 19,92 | 19,92 | 19,92 | -2,16% | - |
| 07.10.2025 | 20,36 | 20,36 | 20,36 | 20,36 | -1,64% | - |
| 06.10.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,15% | - |
| 03.10.2025 | 20,94 | 20,94 | 20,94 | 20,94 | 2,15% | - |
| 02.10.2025 | 20,10 | 21,32 | 20,10 | 20,50 | 1,18% | 65,00 |
| 01.10.2025 | 20,26 | 20,26 | 20,26 | 20,26 | 1,55% | - |
| 30.09.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -1,04% | - |
| 29.09.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -1,27% | - |
| 26.09.2025 | 20,22 | 20,42 | 20,22 | 20,42 | -2,20% | - |
| 25.09.2025 | 20,64 | 20,88 | 20,64 | 20,88 | 0,19% | 65,00 |
| 24.09.2025 | 20,84 | 20,84 | 20,84 | 20,84 | -0,86% | - |
| 23.09.2025 | 21,02 | 21,02 | 21,02 | 21,02 | 0,48% | - |
| 22.09.2025 | 20,92 | 20,92 | 20,92 | 20,92 | -3,06% | - |
| 19.09.2025 | 21,58 | 21,58 | 21,58 | 21,58 | 3,45% | - |
| 18.09.2025 | 20,86 | 20,86 | 20,86 | 20,86 | -1,42% | - |
| 17.09.2025 | 21,16 | 21,16 | 21,16 | 21,16 | 1,93% | - |
| 16.09.2025 | 21,42 | 21,42 | 20,76 | 20,76 | 0,10% | - |
| 15.09.2025 | 20,74 | 20,74 | 20,74 | 20,74 | -1,52% | - |
| 12.09.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -0,57% | - |
| 11.09.2025 | 21,14 | 21,20 | 20,74 | 21,18 | 3,93% | - |
| 10.09.2025 | 20,38 | 20,38 | 20,38 | 20,38 | -2,67% | - |
| 05.09.2025 | 20,94 | 20,94 | 20,94 | 20,94 | 2,75% | - |
| 04.09.2025 | 20,38 | 20,38 | 20,38 | 20,38 | 0,49% | - |
| 03.09.2025 | 20,28 | 20,28 | 20,28 | 20,28 | -1,74% | - |
| 02.09.2025 | 20,58 | 20,64 | 20,58 | 20,64 | -3,10% | - |
| 01.09.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 2,80% | 45,00 |
| 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% | - |