22,700€
-1,30%
Echtzeit-Aktienkurs Matthews International Corp
Bid:
Ask:
Aktienkurse zur Matthews International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |