19,880€
-3,35%
Echtzeit-Aktienkurs Matthews International Corp
Bid:
Ask:
Aktienkurse zur Matthews International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 19,39 | 19,85 | 19,00 | 19,30 | -0,52% | - |
| 28.05.2025 | 19,20 | 19,60 | 19,10 | 19,40 | 0,99% | - |
| 27.05.2025 | 18,48 | 19,60 | 18,48 | 19,21 | 3,70% | - |
| 26.05.2025 | 18,34 | 18,62 | 18,28 | 18,53 | 1,04% | - |
| 23.05.2025 | 18,44 | 18,64 | 18,04 | 18,34 | -0,33% | - |
| 22.05.2025 | 17,82 | 18,43 | 17,70 | 18,40 | 3,34% | - |
| 21.05.2025 | 18,27 | 18,27 | 17,51 | 17,80 | -2,76% | - |
| 20.05.2025 | 18,40 | 18,50 | 18,19 | 18,31 | -0,52% | - |
| 19.05.2025 | 18,56 | 18,59 | 18,20 | 18,40 | -1,92% | - |
| 16.05.2025 | 18,49 | 18,85 | 18,38 | 18,76 | 1,60% | - |
| 15.05.2025 | 18,29 | 18,68 | 18,08 | 18,47 | 0,82% | - |
| 14.05.2025 | 18,97 | 18,99 | 18,00 | 18,32 | -3,43% | - |
| 13.05.2025 | 18,78 | 19,34 | 18,60 | 18,97 | 1,07% | - |
| 12.05.2025 | 18,16 | 19,37 | 18,15 | 18,77 | 3,45% | - |
| 09.05.2025 | 17,68 | 18,15 | 17,59 | 18,14 | 2,46% | - |
| 08.05.2025 | 16,90 | 17,96 | 16,90 | 17,71 | 4,83% | - |
| 07.05.2025 | 16,65 | 17,12 | 16,57 | 16,89 | 2,12% | - |
| 06.05.2025 | 16,75 | 16,84 | 16,40 | 16,54 | -1,34% | - |
| 05.05.2025 | 17,55 | 17,77 | 16,69 | 16,77 | -4,69% | - |
| 02.05.2025 | 17,83 | 18,21 | 17,09 | 17,59 | -2,63% | - |
| 30.04.2025 | 18,87 | 18,95 | 17,93 | 18,07 | -4,34% | - |
| 29.04.2025 | 18,18 | 19,03 | 17,87 | 18,89 | 4,25% | - |
| 28.04.2025 | 18,03 | 18,27 | 17,86 | 18,12 | 0,11% | - |
| 25.04.2025 | 17,97 | 18,16 | 17,51 | 18,10 | 0,44% | - |
| 24.04.2025 | 17,61 | 18,03 | 17,35 | 18,02 | 2,36% | - |
| 23.04.2025 | 17,30 | 17,97 | 17,06 | 17,60 | 3,26% | - |
| 22.04.2025 | 17,16 | 17,56 | 16,76 | 17,05 | -0,76% | - |
| 17.04.2025 | 17,62 | 17,73 | 17,08 | 17,18 | -1,63% | - |
| 16.04.2025 | 18,48 | 18,48 | 17,09 | 17,46 | -5,75% | - |
| 15.04.2025 | 18,58 | 18,99 | 18,24 | 18,53 | -0,43% | - |
| 14.04.2025 | 18,06 | 18,82 | 17,95 | 18,61 | 2,76% | - |
| 11.04.2025 | 18,50 | 18,70 | 17,56 | 18,11 | -0,22% | - |
| 10.04.2025 | 18,91 | 18,93 | 17,72 | 18,15 | -3,94% | - |
| 09.04.2025 | 17,45 | 19,25 | 16,83 | 18,89 | 8,35% | - |
| 08.04.2025 | 18,40 | 18,96 | 17,25 | 17,44 | -4,18% | - |
| 07.04.2025 | 17,78 | 19,02 | 16,98 | 18,20 | -0,52% | - |
| 04.04.2025 | 18,66 | 18,66 | 17,48 | 18,29 | -2,17% | - |
| 03.04.2025 | 20,15 | 20,66 | 18,30 | 18,70 | -9,73% | - |
| 02.04.2025 | 20,26 | 20,82 | 19,94 | 20,71 | 1,97% | - |
| 01.04.2025 | 20,50 | 21,02 | 20,25 | 20,31 | -1,50% | - |
| 31.03.2025 | 20,78 | 21,20 | 20,28 | 20,62 | -0,87% | - |
| 28.03.2025 | 21,67 | 21,89 | 20,74 | 20,80 | -3,88% | - |
| 27.03.2025 | 21,63 | 22,18 | 21,21 | 21,64 | 0,09% | - |
| 26.03.2025 | 21,49 | 21,91 | 21,38 | 21,62 | 0,89% | - |
| 25.03.2025 | 21,97 | 22,60 | 21,42 | 21,43 | -2,50% | - |
| 24.03.2025 | 21,56 | 22,17 | 21,55 | 21,98 | 2,38% | - |
| 21.03.2025 | 21,33 | 21,93 | 21,18 | 21,47 | 0,47% | - |
| 20.03.2025 | 21,17 | 21,47 | 20,98 | 21,37 | 0,75% | - |
| 19.03.2025 | 20,77 | 21,22 | 20,69 | 21,21 | 1,19% | - |
| 18.03.2025 | 20,95 | 21,08 | 20,48 | 20,96 | 0,05% | - |
| 17.03.2025 | 20,65 | 21,15 | 20,59 | 20,95 | 1,06% | - |
| 14.03.2025 | 20,81 | 21,49 | 20,61 | 20,73 | -0,19% | - |
| 13.03.2025 | 20,93 | 21,22 | 20,36 | 20,77 | -0,76% | - |
| 12.03.2025 | 21,02 | 21,43 | 20,21 | 20,93 | -0,05% | - |