22,410€
-7,13%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 23,80 | 23,84 | 23,80 | 23,84 | -1,20% | - |
| 22.01.2026 | 23,29 | 24,58 | 23,29 | 24,13 | 6,72% | - |
| 21.01.2026 | 22,35 | 22,64 | 22,08 | 22,61 | 1,12% | - |
| 20.01.2026 | 23,31 | 23,31 | 22,34 | 22,36 | -4,20% | - |
| 19.01.2026 | 23,58 | 23,58 | 23,30 | 23,34 | -3,63% | - |
| 16.01.2026 | 24,73 | 24,75 | 24,19 | 24,22 | -2,46% | - |
| 15.01.2026 | 23,88 | 24,83 | 23,80 | 24,83 | 5,79% | - |
| 14.01.2026 | 23,54 | 23,54 | 23,46 | 23,47 | -1,05% | - |
| 13.01.2026 | 24,22 | 24,30 | 23,55 | 23,72 | -3,14% | - |
| 12.01.2026 | 24,57 | 24,60 | 24,24 | 24,49 | 0,12% | - |
| 09.01.2026 | 23,96 | 24,64 | 23,96 | 24,46 | 2,56% | - |
| 08.01.2026 | 22,74 | 23,96 | 22,62 | 23,85 | 5,34% | - |
| 07.01.2026 | 23,01 | 23,33 | 22,46 | 22,64 | -1,69% | - |
| 06.01.2026 | 22,35 | 23,05 | 22,09 | 23,03 | 2,36% | - |
| 05.01.2026 | 22,12 | 22,62 | 22,05 | 22,50 | 0,40% | - |
| 02.01.2026 | 22,73 | 22,73 | 22,23 | 22,41 | -1,36% | - |
| 30.12.2025 | 22,73 | 22,73 | 22,72 | 22,72 | 0,09% | - |
| 29.12.2025 | 22,85 | 22,91 | 22,53 | 22,70 | 2,76% | - |
| 23.12.2025 | 22,12 | 22,36 | 21,88 | 22,09 | -0,45% | - |
| 22.12.2025 | 22,20 | 22,58 | 22,10 | 22,19 | -5,73% | - |
| 19.12.2025 | 23,38 | 23,77 | 23,32 | 23,54 | 1,68% | - |
| 18.12.2025 | 23,25 | 23,49 | 22,93 | 23,15 | -0,30% | - |
| 17.12.2025 | 23,01 | 23,60 | 22,89 | 23,22 | 1,26% | - |
| 16.12.2025 | 22,85 | 23,18 | 22,39 | 22,93 | 1,19% | - |
| 15.12.2025 | 22,61 | 22,68 | 22,61 | 22,66 | -0,18% | - |
| 12.12.2025 | 23,19 | 23,28 | 22,49 | 22,70 | -1,86% | - |
| 11.12.2025 | 22,94 | 23,47 | 22,90 | 23,13 | 3,31% | - |
| 10.12.2025 | 22,41 | 22,42 | 22,39 | 22,39 | 0,72% | - |
| 09.12.2025 | 21,70 | 22,58 | 21,54 | 22,23 | 2,58% | - |
| 08.12.2025 | 21,05 | 21,92 | 21,02 | 21,67 | 2,85% | - |
| 05.12.2025 | 21,02 | 21,27 | 20,70 | 21,07 | 0,29% | - |
| 04.12.2025 | 21,36 | 21,36 | 20,49 | 21,01 | -1,45% | - |
| 03.12.2025 | 21,04 | 21,52 | 20,92 | 21,32 | 1,19% | - |
| 02.12.2025 | 21,08 | 21,26 | 20,76 | 21,07 | 0,72% | - |
| 01.12.2025 | 20,87 | 21,11 | 20,64 | 20,92 | -0,24% | - |
| 28.11.2025 | 21,54 | 21,65 | 20,90 | 20,97 | -2,42% | - |
| 27.11.2025 | 21,50 | 21,50 | 21,49 | 21,49 | -0,09% | - |
| 26.11.2025 | 21,78 | 21,87 | 21,27 | 21,51 | -1,10% | - |
| 25.11.2025 | 20,99 | 21,89 | 20,86 | 21,75 | 3,92% | - |
| 24.11.2025 | 21,28 | 21,53 | 20,50 | 20,93 | -2,29% | - |
| 21.11.2025 | 21,36 | 21,47 | 21,34 | 21,42 | -0,28% | - |
| 20.11.2025 | 21,56 | 22,21 | 21,45 | 21,48 | -0,65% | - |
| 19.11.2025 | 21,20 | 21,70 | 21,06 | 21,62 | 1,22% | - |
| 18.11.2025 | 21,01 | 21,49 | 20,55 | 21,36 | -0,19% | - |
| 17.11.2025 | 21,72 | 21,87 | 21,18 | 21,40 | -0,56% | - |
| 14.11.2025 | 22,01 | 22,03 | 21,11 | 21,52 | -1,96% | - |
| 13.11.2025 | 20,47 | 22,27 | 20,35 | 21,95 | 6,24% | - |
| 12.11.2025 | 20,37 | 20,66 | 20,27 | 20,66 | 1,72% | - |
| 11.11.2025 | 20,21 | 20,33 | 20,05 | 20,31 | 0,69% | - |
| 10.11.2025 | 19,90 | 20,24 | 19,83 | 20,17 | 0,82% | - |
| 07.11.2025 | 20,15 | 20,23 | 19,72 | 20,01 | 0,38% | - |
| 06.11.2025 | 20,05 | 20,18 | 19,71 | 19,93 | -1,34% | - |
| 05.11.2025 | 20,13 | 20,30 | 20,08 | 20,20 | -0,25% | - |
| 04.11.2025 | 20,35 | 20,35 | 20,04 | 20,25 | 0,87% | - |
| 03.11.2025 | 20,32 | 20,45 | 19,97 | 20,08 | -0,67% | - |
| 31.10.2025 | 19,96 | 20,24 | 19,40 | 20,21 | 2,17% | - |
| 30.10.2025 | 19,90 | 20,11 | 19,77 | 19,78 | 0,74% | - |
| 29.10.2025 | 20,00 | 20,22 | 19,52 | 19,64 | -1,95% | - |
| 28.10.2025 | 20,11 | 20,22 | 19,80 | 20,03 | -0,47% | - |
| 27.10.2025 | 20,33 | 20,45 | 19,88 | 20,12 | -0,79% | - |
| 24.10.2025 | 20,45 | 20,63 | 20,28 | 20,28 | 1,15% | - |
| 23.10.2025 | 20,07 | 20,07 | 20,05 | 20,05 | 0,25% | - |
| 22.10.2025 | 20,15 | 20,41 | 19,75 | 20,00 | -0,55% | - |
| 21.10.2025 | 19,90 | 20,14 | 19,66 | 20,11 | 1,16% | - |
| 20.10.2025 | 19,86 | 20,20 | 19,81 | 19,88 | 0,08% | - |
| 17.10.2025 | 19,92 | 20,12 | 19,58 | 19,87 | 0,08% | - |
| 16.10.2025 | 20,03 | 20,22 | 19,67 | 19,85 | -0,75% | - |
| 15.10.2025 | 19,64 | 20,31 | 19,64 | 20,00 | 1,88% | - |
| 14.10.2025 | 19,08 | 19,72 | 18,86 | 19,63 | 2,80% | 56,00 |
| 13.10.2025 | 19,29 | 20,01 | 19,02 | 19,10 | -1,83% | 3,00 |
| 10.10.2025 | 19,89 | 20,06 | 19,25 | 19,45 | -1,59% | - |
| 09.10.2025 | 19,98 | 20,16 | 19,62 | 19,77 | -0,63% | 2,00 |
| 08.10.2025 | 20,30 | 21,04 | 19,87 | 19,89 | -4,47% | - |
| 07.10.2025 | 20,75 | 20,86 | 20,74 | 20,82 | 0,05% | - |
| 06.10.2025 | 21,07 | 21,73 | 20,80 | 20,81 | -1,70% | - |
| 03.10.2025 | 21,30 | 21,77 | 20,99 | 21,17 | -0,89% | - |
| 02.10.2025 | 20,51 | 22,35 | 20,44 | 21,36 | 3,94% | - |
| 01.10.2025 | 20,69 | 20,86 | 20,26 | 20,55 | 0,34% | - |
| 30.09.2025 | 20,37 | 20,64 | 20,09 | 20,48 | 0,29% | 1,00 |
| 29.09.2025 | 20,59 | 20,86 | 20,17 | 20,42 | -2,53% | - |
| 26.09.2025 | 20,63 | 20,99 | 20,59 | 20,95 | 1,16% | - |
| 25.09.2025 | 21,01 | 21,37 | 20,64 | 20,71 | -1,85% | 1,00 |
| 24.09.2025 | 21,16 | 22,98 | 20,97 | 21,10 | -0,57% | - |
| 23.09.2025 | 21,24 | 21,79 | 21,17 | 21,22 | -1,07% | - |
| 22.09.2025 | 21,34 | 21,56 | 21,01 | 21,45 | 0,23% | - |
| 19.09.2025 | 21,98 | 22,11 | 21,28 | 21,40 | -2,01% | - |
| 18.09.2025 | 21,15 | 22,12 | 21,15 | 21,84 | 0,69% | - |
| 17.09.2025 | 21,56 | 21,97 | 21,21 | 21,69 | 0,79% | - |
| 16.09.2025 | 21,84 | 21,89 | 21,13 | 21,52 | -0,74% | - |
| 15.09.2025 | 21,12 | 21,89 | 20,97 | 21,68 | 1,03% | - |
| 12.09.2025 | 21,44 | 21,46 | 21,44 | 21,46 | 0,75% | - |
| 11.09.2025 | 21,14 | 21,44 | 20,86 | 21,30 | 1,04% | - |
| 10.09.2025 | 20,81 | 21,11 | 20,69 | 21,08 | 1,05% | - |
| 09.09.2025 | 21,20 | 21,40 | 20,53 | 20,86 | -1,14% | - |
| 08.09.2025 | 21,26 | 21,54 | 20,92 | 21,10 | -0,57% | - |
| 05.09.2025 | 21,38 | 21,86 | 20,90 | 21,22 | -0,61% | - |
| 04.09.2025 | 20,79 | 21,42 | 20,60 | 21,35 | 2,84% | - |
| 03.09.2025 | 20,77 | 20,87 | 20,34 | 20,76 | 0,00% | - |
| 02.09.2025 | 21,01 | 21,10 | 20,46 | 20,76 | -1,24% | - |
| 01.09.2025 | 21,03 | 21,03 | 20,94 | 21,02 | 0,00% | - |