22,420€
2,84%
Echtzeit-Aktienkurs Matthews International Corp
Bid:
Ask:
Aktienkurse zur Matthews International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -1,38% | - |
| 06.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,18% | - |
| 05.03.2026 | 22,06 | 22,06 | 22,06 | 22,06 | 0,00% | - |
| 04.03.2026 | 22,06 | 22,06 | 22,06 | 22,06 | 0,46% | - |
| 03.03.2026 | 21,96 | 21,96 | 21,96 | 21,96 | 0,46% | - |
| 02.03.2026 | 21,86 | 21,86 | 21,86 | 21,86 | -1,35% | - |
| 27.02.2026 | 22,16 | 22,16 | 22,16 | 22,16 | 1,28% | - |
| 26.02.2026 | 21,88 | 21,88 | 21,88 | 21,88 | -1,62% | - |
| 25.02.2026 | 22,24 | 22,24 | 22,24 | 22,24 | 2,21% | - |
| 24.02.2026 | 21,76 | 21,76 | 21,76 | 21,76 | -0,09% | - |
| 23.02.2026 | 21,78 | 21,78 | 21,78 | 21,78 | -1,18% | - |
| 20.02.2026 | 22,04 | 22,04 | 22,04 | 22,04 | -0,27% | - |
| 19.02.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,55% | - |
| 18.02.2026 | 21,98 | 21,98 | 21,98 | 21,98 | 1,85% | - |
| 17.02.2026 | 21,58 | 21,58 | 21,58 | 21,58 | -0,09% | - |
| 16.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,79% | - |
| 13.02.2026 | 21,22 | 21,22 | 21,22 | 21,22 | -2,57% | - |
| 12.02.2026 | 21,78 | 21,78 | 21,78 | 21,78 | -0,18% | - |
| 11.02.2026 | 21,82 | 21,82 | 21,82 | 21,82 | -0,37% | - |
| 10.02.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -1,88% | - |
| 09.02.2026 | 22,32 | 22,32 | 22,32 | 22,32 | 1,73% | - |
| 06.02.2026 | 21,94 | 21,94 | 21,94 | 21,94 | 0,27% | - |
| 05.02.2026 | 21,88 | 21,88 | 21,88 | 21,88 | -0,55% | - |
| 04.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 03.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,68% | - |
| 02.02.2026 | 21,58 | 21,62 | 21,58 | 21,62 | 1,69% | 32,00 |
| 30.01.2026 | 21,26 | 21,26 | 21,26 | 21,26 | 0,28% | - |
| 29.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,38% | - |
| 28.01.2026 | 21,28 | 21,28 | 21,28 | 21,28 | -3,18% | - |
| 27.01.2026 | 21,98 | 21,98 | 21,98 | 21,98 | 0,27% | - |
| 26.01.2026 | 21,92 | 21,92 | 21,92 | 21,92 | -6,40% | - |
| 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% | - |