24,030€
0,75%
Echtzeit-Aktienkurs Matthews International Corp
Bid:
Ask:
Aktienkurse zur Matthews International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 23,83 | 24,65 | 23,36 | 24,00 | 0,63% | - |
| 27.02.2025 | 24,20 | 25,19 | 23,81 | 23,85 | -1,36% | 125,00 |
| 26.02.2025 | 23,51 | 24,33 | 23,23 | 24,18 | 2,76% | - |
| 25.02.2025 | 23,30 | 23,84 | 23,17 | 23,53 | 0,86% | - |
| 24.02.2025 | 23,18 | 23,79 | 23,15 | 23,33 | 0,60% | - |
| 21.02.2025 | 23,45 | 23,95 | 22,87 | 23,19 | -1,02% | - |
| 20.02.2025 | 24,05 | 24,81 | 23,43 | 23,43 | -2,58% | - |
| 19.02.2025 | 24,68 | 25,19 | 23,71 | 24,05 | -2,71% | - |
| 18.02.2025 | 24,52 | 25,01 | 23,62 | 24,72 | 0,45% | - |
| 17.02.2025 | 24,53 | 24,63 | 24,53 | 24,61 | 0,41% | - |
| 14.02.2025 | 23,89 | 25,78 | 23,77 | 24,51 | 2,51% | - |
| 13.02.2025 | 23,83 | 24,15 | 23,46 | 23,91 | 1,40% | 50,00 |
| 12.02.2025 | 23,79 | 23,81 | 23,06 | 23,58 | -1,09% | - |
| 11.02.2025 | 23,99 | 24,39 | 23,48 | 23,84 | -0,83% | - |
| 10.02.2025 | 25,59 | 26,30 | 24,04 | 24,04 | -6,50% | - |
| 07.02.2025 | 28,41 | 28,48 | 25,28 | 25,71 | -9,09% | - |
| 06.02.2025 | 25,71 | 31,01 | 25,71 | 28,28 | 10,04% | - |
| 05.02.2025 | 26,12 | 26,43 | 24,85 | 25,70 | -1,76% | - |
| 04.02.2025 | 27,15 | 27,27 | 26,15 | 26,16 | -3,65% | - |
| 03.02.2025 | 26,78 | 27,65 | 26,52 | 27,15 | 0,56% | - |
| 31.01.2025 | 28,04 | 28,49 | 26,84 | 27,00 | -3,50% | - |
| 30.01.2025 | 27,17 | 28,60 | 27,17 | 27,98 | 2,91% | - |
| 29.01.2025 | 27,37 | 28,05 | 26,81 | 27,19 | -0,48% | - |
| 28.01.2025 | 27,52 | 28,01 | 27,26 | 27,32 | -0,76% | - |
| 27.01.2025 | 27,60 | 28,48 | 27,23 | 27,53 | -0,40% | - |
| 24.01.2025 | 28,97 | 29,22 | 27,51 | 27,64 | -4,59% | - |
| 23.01.2025 | 29,09 | 29,78 | 28,82 | 28,97 | -0,52% | - |
| 22.01.2025 | 29,86 | 30,21 | 28,71 | 29,12 | -2,77% | - |
| 21.01.2025 | 29,98 | 30,26 | 29,67 | 29,95 | -0,07% | - |
| 20.01.2025 | 30,11 | 30,13 | 29,85 | 29,97 | -0,70% | - |
| 17.01.2025 | 30,41 | 30,97 | 30,04 | 30,18 | -0,63% | - |
| 16.01.2025 | 30,25 | 30,72 | 29,74 | 30,37 | 0,53% | - |
| 15.01.2025 | 29,60 | 30,58 | 29,60 | 30,21 | 1,92% | - |
| 14.01.2025 | 29,96 | 30,04 | 29,32 | 29,64 | -0,77% | - |
| 13.01.2025 | 28,99 | 30,17 | 28,83 | 29,87 | 3,18% | - |
| 10.01.2025 | 30,09 | 30,17 | 28,19 | 28,95 | -3,79% | - |
| 09.01.2025 | 30,07 | 30,13 | 30,03 | 30,09 | 0,20% | - |
| 08.01.2025 | 26,22 | 30,98 | 26,10 | 30,03 | 14,66% | 70,00 |
| 07.01.2025 | 26,32 | 27,03 | 25,46 | 26,19 | -0,38% | - |
| 06.01.2025 | 26,71 | 27,31 | 26,19 | 26,29 | -1,83% | - |
| 03.01.2025 | 26,34 | 27,23 | 25,94 | 26,78 | 1,63% | - |
| 02.01.2025 | 26,56 | 27,86 | 26,22 | 26,35 | -0,08% | - |
| 30.12.2024 | 26,64 | 26,74 | 26,33 | 26,37 | -0,26% | - |
| 27.12.2024 | 26,30 | 27,89 | 26,30 | 26,44 | 0,30% | - |
| 23.12.2024 | 26,44 | 28,02 | 26,19 | 26,36 | -0,45% | - |
| 20.12.2024 | 26,75 | 27,35 | 25,70 | 26,48 | -1,01% | - |
| 19.12.2024 | 26,84 | 27,15 | 26,22 | 26,75 | -0,34% | - |
| 18.12.2024 | 28,18 | 28,56 | 26,55 | 26,84 | -4,76% | - |
| 17.12.2024 | 28,22 | 28,51 | 27,94 | 28,18 | -0,28% | - |
| 16.12.2024 | 28,81 | 28,89 | 28,05 | 28,26 | -1,77% | - |
| 13.12.2024 | 29,05 | 29,13 | 28,40 | 28,77 | -0,96% | - |
| 12.12.2024 | 28,93 | 29,06 | 28,31 | 29,05 | 0,14% | - |
| 11.12.2024 | 29,44 | 29,83 | 28,69 | 29,01 | -1,39% | - |
| 10.12.2024 | 28,30 | 29,69 | 27,78 | 29,42 | 3,96% | - |
| 09.12.2024 | 27,88 | 28,61 | 27,88 | 28,30 | 0,86% | - |
| 06.12.2024 | 28,77 | 29,06 | 27,89 | 28,06 | -2,54% | - |
| 05.12.2024 | 29,68 | 29,79 | 28,37 | 28,79 | -2,93% | - |
| 04.12.2024 | 28,47 | 29,72 | 28,41 | 29,66 | 4,18% | - |
| 03.12.2024 | 28,55 | 28,66 | 28,07 | 28,47 | -0,49% | - |
| 02.12.2024 | 28,47 | 28,74 | 27,96 | 28,61 | 0,10% | - |
| 29.11.2024 | 28,91 | 29,19 | 27,82 | 28,58 | -1,14% | - |
| 28.11.2024 | 28,73 | 28,92 | 28,73 | 28,91 | 0,42% | - |
| 27.11.2024 | 28,92 | 29,48 | 28,69 | 28,79 | -0,24% | - |
| 26.11.2024 | 30,07 | 30,19 | 28,37 | 28,86 | -4,02% | - |
| 25.11.2024 | 29,60 | 30,68 | 29,17 | 30,07 | 1,52% | - |
| 22.11.2024 | 26,64 | 30,38 | 26,23 | 29,62 | 13,23% | 25,00 |
| 21.11.2024 | 22,84 | 26,16 | 22,81 | 26,16 | 14,54% | - |
| 20.11.2024 | 22,56 | 22,87 | 22,38 | 22,84 | 1,06% | - |
| 19.11.2024 | 22,37 | 22,79 | 22,09 | 22,60 | 0,94% | - |
| 18.11.2024 | 22,86 | 22,87 | 22,21 | 22,39 | -2,06% | - |
| 15.11.2024 | 22,52 | 22,93 | 22,46 | 22,86 | 1,51% | - |
| 14.11.2024 | 22,66 | 23,06 | 22,33 | 22,52 | -0,53% | - |
| 13.11.2024 | 22,86 | 23,27 | 22,32 | 22,64 | -0,83% | - |
| 12.11.2024 | 22,86 | 23,21 | 22,19 | 22,83 | 0,04% | - |
| 11.11.2024 | 22,90 | 23,26 | 22,68 | 22,82 | -0,35% | - |
| 08.11.2024 | 22,60 | 23,00 | 22,30 | 22,90 | 1,33% | - |
| 07.11.2024 | 23,32 | 23,32 | 22,51 | 22,60 | -3,00% | - |
| 06.11.2024 | 21,81 | 23,99 | 21,81 | 23,30 | 8,68% | - |
| 05.11.2024 | 21,19 | 21,47 | 20,79 | 21,44 | 1,23% | - |
| 04.11.2024 | 21,39 | 21,56 | 21,15 | 21,18 | -1,03% | - |
| 01.11.2024 | 21,40 | 21,82 | 21,05 | 21,40 | -0,19% | - |
| 31.10.2024 | 21,33 | 21,71 | 21,17 | 21,44 | 0,52% | - |
| 30.10.2024 | 21,64 | 22,08 | 21,28 | 21,33 | -1,52% | - |
| 29.10.2024 | 21,79 | 21,86 | 21,25 | 21,66 | -0,55% | - |
| 28.10.2024 | 21,14 | 21,88 | 21,11 | 21,78 | 3,13% | 10,00 |
| 25.10.2024 | 20,70 | 21,26 | 20,68 | 21,12 | 2,03% | - |
| 24.10.2024 | 20,60 | 20,72 | 20,27 | 20,70 | 0,49% | - |
| 23.10.2024 | 20,61 | 20,86 | 20,32 | 20,60 | -0,05% | - |
| 22.10.2024 | 20,95 | 21,15 | 20,27 | 20,61 | -1,62% | - |
| 21.10.2024 | 20,91 | 21,03 | 20,60 | 20,95 | 0,10% | 300,00 |
| 18.10.2024 | 20,84 | 20,97 | 20,23 | 20,93 | 0,48% | - |
| 17.10.2024 | 20,20 | 20,92 | 20,20 | 20,83 | 3,12% | - |
| 16.10.2024 | 19,97 | 20,61 | 19,94 | 20,20 | 0,97% | - |
| 15.10.2024 | 19,87 | 20,37 | 19,54 | 20,01 | 0,68% | - |
| 14.10.2024 | 20,11 | 20,17 | 19,86 | 19,87 | -1,17% | - |
| 11.10.2024 | 19,79 | 20,17 | 19,67 | 20,11 | 1,49% | - |
| 10.10.2024 | 19,81 | 20,26 | 19,53 | 19,81 | -0,20% | - |
| 09.10.2024 | 19,63 | 19,85 | 19,46 | 19,85 | 0,86% | - |
| 08.10.2024 | 19,45 | 19,87 | 19,22 | 19,68 | 1,16% | - |
| 07.10.2024 | 19,97 | 20,26 | 19,26 | 19,46 | -2,38% | - |