19,940€
-0,30%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 20,03 | 20,03 | 19,97 | 19,99 | -0,08% | - |
| 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% | - |
| 29.08.2025 | 20,71 | 21,26 | 20,64 | 21,02 | 1,45% | - |
| 28.08.2025 | 20,57 | 20,82 | 20,42 | 20,72 | 0,58% | - |
| 27.08.2025 | 20,79 | 21,07 | 20,35 | 20,60 | -1,01% | - |
| 26.08.2025 | 21,05 | 21,19 | 20,60 | 20,81 | -1,14% | - |
| 25.08.2025 | 21,34 | 21,34 | 20,59 | 21,05 | -1,08% | - |
| 22.08.2025 | 20,47 | 21,48 | 20,43 | 21,28 | 4,21% | - |
| 21.08.2025 | 20,19 | 20,69 | 19,99 | 20,42 | 1,19% | - |
| 20.08.2025 | 20,47 | 20,56 | 19,91 | 20,18 | -1,37% | - |
| 19.08.2025 | 20,37 | 20,95 | 20,27 | 20,46 | 0,59% | - |
| 18.08.2025 | 20,31 | 20,67 | 20,25 | 20,34 | 0,10% | - |
| 15.08.2025 | 20,83 | 20,96 | 20,28 | 20,32 | -2,59% | - |
| 14.08.2025 | 21,68 | 21,73 | 20,71 | 20,86 | -3,78% | - |
| 13.08.2025 | 20,59 | 21,83 | 20,52 | 21,68 | 5,29% | - |
| 12.08.2025 | 20,15 | 20,70 | 20,11 | 20,59 | 2,18% | - |
| 11.08.2025 | 20,29 | 20,31 | 19,73 | 20,15 | -0,25% | - |
| 08.08.2025 | 20,35 | 21,04 | 19,97 | 20,20 | -0,79% | - |
| 07.08.2025 | 21,52 | 22,05 | 20,00 | 20,36 | -5,43% | - |
| 06.08.2025 | 20,79 | 22,67 | 20,74 | 21,53 | 3,46% | - |
| 05.08.2025 | 20,03 | 20,92 | 19,88 | 20,81 | 3,84% | - |
| 04.08.2025 | 19,88 | 20,44 | 19,82 | 20,04 | 0,50% | - |
| 01.08.2025 | 20,57 | 20,61 | 19,74 | 19,94 | -3,06% | - |
| 31.07.2025 | 20,51 | 20,79 | 20,32 | 20,57 | 0,24% | - |
| 30.07.2025 | 20,69 | 21,15 | 20,40 | 20,52 | -0,63% | - |
| 29.07.2025 | 20,75 | 20,99 | 20,51 | 20,65 | -0,43% | 1,00 |
| 28.07.2025 | 21,08 | 21,36 | 20,70 | 20,74 | -1,38% | 1,00 |
| 25.07.2025 | 21,09 | 21,71 | 20,77 | 21,03 | 0,00% | - |
| 24.07.2025 | 21,78 | 21,88 | 21,00 | 21,03 | -3,27% | - |
| 23.07.2025 | 21,30 | 21,90 | 21,30 | 21,74 | 2,02% | - |
| 22.07.2025 | 21,07 | 21,64 | 21,00 | 21,31 | 1,14% | - |
| 21.07.2025 | 21,51 | 21,85 | 21,05 | 21,07 | -1,95% | - |
| 18.07.2025 | 22,04 | 22,20 | 21,32 | 21,49 | -2,58% | - |
| 17.07.2025 | 21,44 | 22,24 | 21,38 | 22,06 | 2,84% | - |
| 16.07.2025 | 21,22 | 21,86 | 20,67 | 21,45 | 0,75% | - |
| 15.07.2025 | 21,54 | 21,86 | 21,22 | 21,29 | -1,21% | - |
| 14.07.2025 | 21,74 | 21,83 | 21,04 | 21,55 | -1,01% | - |
| 11.07.2025 | 22,10 | 22,16 | 21,46 | 21,77 | 0,55% | - |
| 10.07.2025 | 21,20 | 21,70 | 21,10 | 21,65 | 1,98% | - |
| 09.07.2025 | 21,01 | 21,26 | 20,67 | 21,23 | 0,81% | - |
| 08.07.2025 | 20,71 | 21,36 | 20,58 | 21,06 | 1,79% | - |
| 07.07.2025 | 21,42 | 21,67 | 20,67 | 20,69 | -3,50% | - |
| 04.07.2025 | 21,50 | 21,64 | 21,42 | 21,44 | -1,15% | - |
| 03.07.2025 | 21,72 | 21,90 | 21,40 | 21,69 | 0,05% | - |
| 02.07.2025 | 20,83 | 21,69 | 20,83 | 21,68 | 3,93% | - |
| 01.07.2025 | 20,29 | 21,40 | 19,98 | 20,86 | 2,61% | - |
| 30.06.2025 | 20,75 | 20,99 | 19,98 | 20,33 | -2,45% | - |
| 27.06.2025 | 20,31 | 20,97 | 20,04 | 20,84 | 2,71% | - |
| 26.06.2025 | 18,72 | 20,34 | 18,64 | 20,29 | 8,36% | - |
| 25.06.2025 | 18,65 | 19,15 | 18,18 | 18,73 | 0,40% | - |
| 24.06.2025 | 18,55 | 18,72 | 18,33 | 18,65 | 1,00% | - |
| 23.06.2025 | 18,25 | 18,51 | 17,98 | 18,47 | 1,12% | - |
| 20.06.2025 | 18,34 | 18,72 | 18,19 | 18,26 | -0,44% | - |
| 19.06.2025 | 18,55 | 18,57 | 18,34 | 18,34 | -1,03% | - |
| 18.06.2025 | 18,41 | 18,88 | 18,26 | 18,53 | 0,82% | - |
| 17.06.2025 | 19,03 | 19,03 | 18,35 | 18,38 | -3,72% | - |
| 16.06.2025 | 18,93 | 19,35 | 18,93 | 19,09 | 0,90% | - |
| 13.06.2025 | 19,50 | 19,60 | 18,90 | 18,92 | -3,00% | - |
| 12.06.2025 | 19,74 | 19,74 | 19,28 | 19,51 | -1,27% | - |
| 11.06.2025 | 20,17 | 20,42 | 19,62 | 19,76 | -1,96% | - |
| 10.06.2025 | 19,98 | 20,35 | 19,89 | 20,15 | 0,80% | - |
| 09.06.2025 | 19,34 | 20,17 | 19,33 | 19,99 | 2,94% | - |
| 06.06.2025 | 19,37 | 19,94 | 19,27 | 19,42 | 0,21% | - |
| 05.06.2025 | 19,69 | 19,84 | 19,26 | 19,38 | -1,62% | - |
| 04.06.2025 | 19,48 | 19,80 | 19,11 | 19,70 | 1,34% | - |
| 03.06.2025 | 18,55 | 19,49 | 18,50 | 19,44 | 4,80% | - |
| 02.06.2025 | 18,91 | 18,91 | 18,16 | 18,55 | -1,90% | - |
| 30.05.2025 | 19,28 | 19,42 | 18,90 | 18,91 | -2,02% | - |