24,200€
-0,82%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 29.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 28.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 27.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 24.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 23.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 22.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 21.07.2026 | 23,40 | 23,40 | 23,00 | 23,00 | -2,54% | - |
| 20.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 17.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | - |
| 16.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 15.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 14.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 13.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 10.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 09.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 08.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 07.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 06.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 03.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 02.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 01.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 30.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 29.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | - |
| 26.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 25.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 24.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 23.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 22.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 19.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 18.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -5,22% | - |
| 17.06.2026 | 22,40 | 23,00 | 22,40 | 23,00 | 2,68% | 12,00 |
| 16.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 15.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 12.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 11.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 10.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 09.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 08.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 05.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 04.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 03.06.2026 | 22,00 | 22,00 | 21,80 | 21,80 | -1,80% | - |
| 02.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 01.06.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 29.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 28.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 27.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 26.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 25.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 22.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 21.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 20.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 19.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 18.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 15.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 14.05.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 13.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 12.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 11.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 08.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 07.05.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 06.05.2026 | 24,00 | 24,20 | 24,00 | 24,20 | 5,22% | - |
| 05.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 04.05.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 30.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 29.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 28.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 27.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 24.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 23.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 22.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 21.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 20.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 17.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 16.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 15.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 14.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 13.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 10.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 09.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 08.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 07.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 2,54% | - |
| 02.04.2026 | 21,26 | 21,26 | 21,26 | 21,26 | -3,45% | - |
| 01.04.2026 | 22,02 | 22,02 | 22,02 | 22,02 | 1,29% | - |
| 31.03.2026 | 21,74 | 21,74 | 21,74 | 21,74 | -0,37% | - |
| 30.03.2026 | 21,54 | 21,82 | 21,54 | 21,82 | 1,21% | - |
| 27.03.2026 | 21,56 | 21,56 | 21,56 | 21,56 | 0,28% | - |
| 26.03.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,94% | - |
| 25.03.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 1,33% | - |
| 24.03.2026 | 21,02 | 21,02 | 21,02 | 21,02 | 4,37% | - |
| 23.03.2026 | 20,14 | 20,14 | 20,14 | 20,14 | -2,89% | - |
| 20.03.2026 | 20,74 | 20,74 | 20,74 | 20,74 | -0,58% | - |
| 19.03.2026 | 20,86 | 20,86 | 20,86 | 20,86 | -1,70% | - |
| 18.03.2026 | 21,22 | 21,22 | 21,22 | 21,22 | 1,24% | - |
| 17.03.2026 | 20,96 | 20,96 | 20,96 | 20,96 | -0,95% | - |
| 16.03.2026 | 21,16 | 21,16 | 21,16 | 21,16 | -0,47% | - |
| 13.03.2026 | 21,26 | 21,26 | 21,26 | 21,26 | -0,19% | - |
| 12.03.2026 | 21,82 | 21,82 | 21,30 | 21,30 | -3,62% | - |
| 11.03.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 0,45% | - |
| 10.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,33% | - |