19,390€
0,05%
Echtzeit-Aktienkurs Matthews International Corp
Bid:
Ask:
Aktienkurse zur Matthews International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 21,88 | 21,95 | 20,87 | 20,94 | -4,21% | - |
| 10.03.2025 | 22,66 | 22,82 | 21,81 | 21,86 | -3,45% | - |
| 07.03.2025 | 22,25 | 23,07 | 21,75 | 22,64 | 1,66% | - |
| 06.03.2025 | 21,64 | 22,36 | 21,17 | 22,27 | 3,10% | - |
| 05.03.2025 | 22,51 | 23,39 | 21,27 | 21,60 | -2,57% | - |
| 04.03.2025 | 22,82 | 23,52 | 21,69 | 22,17 | -2,98% | - |
| 03.03.2025 | 24,03 | 24,68 | 22,68 | 22,85 | -4,79% | - |
| 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% | - |