26,440€
-1,16%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 19,62 | 20,30 | 19,62 | 19,93 | 1,68% | - |
| 03.10.2024 | 20,17 | 20,35 | 19,50 | 19,60 | -2,92% | 15,00 |
| 02.10.2024 | 20,53 | 20,72 | 20,17 | 20,19 | -1,66% | - |
| 01.10.2024 | 20,85 | 21,00 | 20,40 | 20,53 | -1,72% | - |
| 30.09.2024 | 20,56 | 20,95 | 20,29 | 20,89 | 1,65% | - |
| 27.09.2024 | 20,40 | 20,96 | 20,37 | 20,55 | 0,64% | - |
| 26.09.2024 | 20,40 | 20,53 | 20,18 | 20,42 | 0,10% | - |
| 25.09.2024 | 21,20 | 21,91 | 20,21 | 20,40 | -3,77% | - |
| 24.09.2024 | 20,79 | 21,22 | 20,71 | 21,20 | 1,87% | - |
| 23.09.2024 | 20,92 | 21,39 | 20,77 | 20,81 | -1,00% | - |
| 20.09.2024 | 21,74 | 21,74 | 20,86 | 21,02 | -3,18% | - |
| 19.09.2024 | 21,55 | 22,57 | 21,55 | 21,71 | 0,60% | - |
| 18.09.2024 | 21,56 | 22,06 | 21,38 | 21,58 | 0,19% | - |
| 17.09.2024 | 21,59 | 21,74 | 21,22 | 21,54 | -0,32% | - |
| 16.09.2024 | 21,71 | 22,05 | 21,20 | 21,61 | -0,55% | 10,00 |
| 13.09.2024 | 21,12 | 21,90 | 21,10 | 21,73 | 2,94% | - |
| 12.09.2024 | 21,26 | 21,31 | 20,77 | 21,11 | 1,05% | - |
| 11.09.2024 | 21,25 | 21,43 | 20,41 | 20,89 | -1,69% | - |
| 10.09.2024 | 20,83 | 21,65 | 20,70 | 21,25 | 1,92% | - |
| 09.09.2024 | 21,03 | 21,29 | 20,66 | 20,85 | -1,04% | - |
| 06.09.2024 | 21,92 | 22,11 | 21,03 | 21,07 | -3,79% | - |
| 05.09.2024 | 21,89 | 22,07 | 21,68 | 21,90 | 0,09% | - |
| 04.09.2024 | 22,16 | 22,24 | 21,79 | 21,88 | -1,44% | - |
| 03.09.2024 | 22,92 | 23,17 | 22,14 | 22,20 | -3,14% | - |
| 02.09.2024 | 22,91 | 22,93 | 22,85 | 22,92 | -0,04% | - |
| 30.08.2024 | 22,96 | 23,02 | 22,55 | 22,93 | -0,17% | - |
| 29.08.2024 | 22,86 | 23,14 | 22,80 | 22,97 | 0,48% | - |
| 28.08.2024 | 22,77 | 23,41 | 22,66 | 22,86 | 0,31% | - |
| 27.08.2024 | 23,03 | 23,16 | 22,55 | 22,79 | -1,13% | - |
| 26.08.2024 | 23,06 | 23,58 | 22,99 | 23,05 | -0,09% | - |
| 23.08.2024 | 22,96 | 23,67 | 22,83 | 23,07 | 0,52% | - |
| 22.08.2024 | 22,66 | 23,04 | 22,50 | 22,95 | 1,19% | - |
| 21.08.2024 | 22,42 | 23,17 | 22,29 | 22,68 | 1,34% | - |
| 20.08.2024 | 22,81 | 23,50 | 22,33 | 22,38 | -1,89% | - |
| 19.08.2024 | 23,06 | 23,33 | 22,77 | 22,81 | -1,08% | - |
| 16.08.2024 | 23,52 | 23,65 | 22,86 | 23,06 | -1,79% | - |
| 15.08.2024 | 22,28 | 23,74 | 22,22 | 23,48 | 5,29% | - |
| 14.08.2024 | 22,45 | 22,81 | 21,94 | 22,30 | -0,58% | - |
| 13.08.2024 | 22,47 | 22,72 | 22,33 | 22,43 | -0,36% | - |
| 12.08.2024 | 23,92 | 24,05 | 22,47 | 22,51 | -5,66% | - |
| 09.08.2024 | 23,74 | 23,93 | 23,28 | 23,86 | 0,55% | - |
| 08.08.2024 | 23,37 | 23,84 | 23,23 | 23,73 | 1,54% | - |
| 07.08.2024 | 23,38 | 23,76 | 23,25 | 23,37 | 0,13% | - |
| 06.08.2024 | 23,02 | 23,77 | 22,55 | 23,34 | 1,57% | - |
| 05.08.2024 | 24,32 | 27,77 | 22,35 | 22,98 | -6,05% | - |