19,990€
7,47%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,67 | 20,14 | 19,27 | 20,12 | 8,17% | - |
| 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% | - |
| 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% | - |