18,150€
2,54%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 17,95 | 17,95 | 17,95 | 17,95 | 1,41% | - |
| 02.09.2026 | 17,95 | 17,95 | 17,60 | 17,70 | -2,21% | - |
| 01.09.2026 | 17,85 | 18,10 | 17,85 | 18,10 | 0,00% | - |
| 31.08.2026 | 18,15 | 18,15 | 18,00 | 18,10 | 0,28% | - |
| 28.08.2026 | 18,05 | 18,05 | 18,05 | 18,05 | -2,70% | - |
| 27.08.2026 | 18,45 | 18,60 | 18,45 | 18,55 | 0,54% | - |
| 26.08.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 0,54% | - |
| 25.08.2026 | 18,15 | 18,40 | 18,15 | 18,35 | 1,66% | - |
| 24.08.2026 | 18,25 | 18,45 | 17,95 | 18,05 | -2,96% | - |
| 21.08.2026 | 18,65 | 18,65 | 18,60 | 18,60 | -1,59% | - |
| 20.08.2026 | 18,85 | 18,90 | 18,85 | 18,90 | -1,31% | - |
| 19.08.2026 | 19,45 | 19,55 | 19,05 | 19,15 | -3,77% | - |
| 18.08.2026 | 19,85 | 19,90 | 19,85 | 19,90 | 1,27% | - |
| 17.08.2026 | 20,10 | 20,10 | 19,45 | 19,65 | -1,50% | - |
| 14.08.2026 | 20,10 | 20,15 | 19,85 | 19,95 | -0,99% | - |
| 13.08.2026 | 20,10 | 20,15 | 20,10 | 20,15 | -1,23% | - |
| 12.08.2026 | 20,30 | 20,70 | 20,30 | 20,40 | 2,77% | - |
| 11.08.2026 | 19,95 | 19,95 | 19,85 | 19,85 | 0,00% | - |
| 10.08.2026 | 20,30 | 20,70 | 19,65 | 19,85 | -3,17% | - |
| 07.08.2026 | 23,40 | 23,40 | 20,10 | 20,50 | -14,23% | - |
| 06.08.2026 | 23,70 | 23,90 | 23,70 | 23,90 | 0,84% | - |
| 05.08.2026 | 24,50 | 24,50 | 23,20 | 23,70 | -2,87% | - |
| 04.08.2026 | 24,30 | 24,50 | 24,30 | 24,40 | -2,01% | - |
| 03.08.2026 | 24,20 | 24,90 | 24,20 | 24,90 | 3,32% | - |
| 31.07.2026 | 24,70 | 24,70 | 24,10 | 24,10 | -3,21% | - |
| 30.07.2026 | 24,70 | 24,90 | 24,70 | 24,90 | 1,63% | - |
| 27.07.2026 | 24,30 | 24,50 | 24,30 | 24,50 | 2,94% | - |
| 24.07.2026 | 23,70 | 23,80 | 23,70 | 23,80 | -1,65% | - |
| 23.07.2026 | 24,30 | 24,30 | 24,20 | 24,20 | 1,26% | - |
| 21.07.2026 | 23,80 | 23,90 | 23,80 | 23,90 | -0,83% | - |
| 20.07.2026 | 24,50 | 24,50 | 23,90 | 24,10 | -0,41% | - |
| 17.07.2026 | 24,30 | 24,30 | 24,20 | 24,20 | 3,86% | - |
| 14.07.2026 | 23,30 | 23,30 | 23,10 | 23,30 | -1,27% | - |
| 10.07.2026 | 23,50 | 23,60 | 23,50 | 23,60 | 3,06% | - |
| 09.07.2026 | 22,90 | 23,00 | 22,90 | 22,90 | -2,97% | - |
| 08.07.2026 | 23,70 | 23,70 | 23,60 | 23,60 | 1,72% | - |
| 07.07.2026 | 23,10 | 23,20 | 23,10 | 23,20 | -0,85% | - |
| 03.07.2026 | 23,30 | 23,40 | 23,30 | 23,40 | 0,00% | - |
| 02.07.2026 | 23,30 | 23,40 | 23,30 | 23,40 | -0,85% | - |
| 01.07.2026 | 23,50 | 23,60 | 23,50 | 23,60 | 1,29% | - |
| 30.06.2026 | 23,40 | 23,50 | 23,30 | 23,30 | -2,92% | - |
| 29.06.2026 | 23,90 | 24,00 | 23,90 | 24,00 | 5,26% | - |
| 24.06.2026 | 23,10 | 23,10 | 22,70 | 22,80 | 0,00% | - |
| 23.06.2026 | 22,90 | 22,90 | 22,80 | 22,80 | -0,87% | - |
| 19.06.2026 | 22,90 | 23,00 | 22,90 | 23,00 | 3,14% | - |
| 18.06.2026 | 22,10 | 22,30 | 22,10 | 22,30 | -2,62% | - |
| 16.06.2026 | 22,70 | 22,90 | 22,70 | 22,90 | -1,72% | - |
| 15.06.2026 | 23,10 | 23,30 | 23,10 | 23,30 | 4,48% | - |
| 11.06.2026 | 22,10 | 22,30 | 22,10 | 22,30 | 1,83% | - |
| 10.06.2026 | 22,10 | 22,10 | 21,90 | 21,90 | -3,10% | - |
| 02.06.2026 | 22,70 | 22,70 | 22,60 | 22,60 | -1,31% | - |
| 01.06.2026 | 22,70 | 22,90 | 22,70 | 22,90 | -1,72% | - |
| 29.05.2026 | 23,10 | 23,30 | 23,10 | 23,30 | -0,43% | - |
| 28.05.2026 | 23,30 | 23,40 | 23,30 | 23,40 | 0,86% | - |
| 25.05.2026 | 23,10 | 23,20 | 23,10 | 23,20 | 1,31% | - |
| 22.05.2026 | 22,70 | 22,90 | 22,70 | 22,90 | 0,88% | - |
| 21.05.2026 | 23,30 | 23,60 | 22,70 | 22,70 | -2,16% | - |
| 20.05.2026 | 23,30 | 23,30 | 23,20 | 23,20 | 0,87% | - |
| 19.05.2026 | 23,10 | 23,10 | 23,00 | 23,00 | 1,32% | - |
| 18.05.2026 | 22,70 | 22,70 | 22,60 | 22,70 | -3,40% | - |
| 15.05.2026 | 23,30 | 23,50 | 23,30 | 23,50 | -1,26% | - |
| 14.05.2026 | 23,70 | 23,80 | 23,70 | 23,80 | 0,85% | - |
| 12.05.2026 | 23,60 | 23,70 | 23,50 | 23,60 | 0,00% | - |
| 08.05.2026 | 23,50 | 23,60 | 23,50 | 23,60 | -3,28% | - |
| 06.05.2026 | 24,50 | 24,50 | 24,40 | 24,40 | 2,95% | - |
| 05.05.2026 | 23,50 | 23,80 | 23,50 | 23,70 | -2,47% | - |
| 04.05.2026 | 25,50 | 25,50 | 24,30 | 24,30 | 0,00% | - |
| 30.04.2026 | 23,70 | 24,30 | 23,50 | 24,30 | 0,41% | - |
| 29.04.2026 | 24,10 | 24,20 | 24,10 | 24,20 | 0,41% | - |
| 28.04.2026 | 24,10 | 24,20 | 24,10 | 24,10 | 0,42% | - |
| 27.04.2026 | 23,90 | 24,00 | 23,90 | 24,00 | -0,41% | - |
| 24.04.2026 | 24,10 | 24,30 | 23,70 | 24,10 | 1,26% | - |
| 23.04.2026 | 23,90 | 23,90 | 23,80 | 23,80 | 2,59% | - |
| 22.04.2026 | 23,10 | 23,30 | 23,10 | 23,20 | -1,28% | - |
| 21.04.2026 | 23,30 | 23,50 | 23,30 | 23,50 | 0,86% | - |
| 20.04.2026 | 23,30 | 23,50 | 23,00 | 23,30 | -0,85% | - |
| 17.04.2026 | 22,90 | 23,70 | 22,90 | 23,50 | 3,98% | - |
| 16.04.2026 | 22,50 | 22,60 | 22,50 | 22,60 | -0,44% | - |
| 15.04.2026 | 22,90 | 22,90 | 22,50 | 22,70 | -1,30% | - |
| 14.04.2026 | 22,90 | 23,00 | 22,90 | 23,00 | -0,43% | - |
| 13.04.2026 | 23,10 | 23,20 | 22,70 | 23,10 | 0,43% | - |
| 10.04.2026 | 22,90 | 23,00 | 22,90 | 23,00 | 1,77% | - |
| 09.04.2026 | 22,70 | 22,70 | 22,60 | 22,60 | 2,26% | - |
| 08.04.2026 | 22,30 | 22,30 | 22,10 | 22,10 | 0,00% | - |
| 07.04.2026 | 21,90 | 22,10 | 21,90 | 22,10 | 0,78% | - |
| 02.04.2026 | 21,81 | 22,04 | 21,49 | 21,93 | -1,39% | - |
| 01.04.2026 | 22,36 | 22,53 | 22,13 | 22,24 | 2,16% | - |
| 31.03.2026 | 21,99 | 22,36 | 21,77 | 21,77 | -0,87% | - |
| 30.03.2026 | 21,90 | 22,28 | 21,90 | 21,96 | -0,50% | - |
| 27.03.2026 | 21,91 | 22,17 | 21,89 | 22,07 | 0,82% | - |
| 26.03.2026 | 21,89 | 21,97 | 21,56 | 21,89 | 0,83% | - |
| 25.03.2026 | 21,61 | 21,83 | 21,61 | 21,71 | 0,28% | - |
| 24.03.2026 | 21,39 | 21,67 | 20,96 | 21,65 | 0,65% | - |
| 23.03.2026 | 20,66 | 21,69 | 20,47 | 21,51 | 4,47% | - |
| 20.03.2026 | 21,18 | 21,22 | 20,55 | 20,59 | -3,24% | - |
| 19.03.2026 | 21,27 | 21,31 | 20,72 | 21,28 | 0,19% | - |
| 18.03.2026 | 21,50 | 21,81 | 21,14 | 21,24 | -0,52% | 1,00 |
| 17.03.2026 | 21,47 | 21,47 | 21,35 | 21,35 | -0,05% | - |
| 16.03.2026 | 21,43 | 21,60 | 21,19 | 21,36 | -1,70% | - |
| 13.03.2026 | 21,68 | 21,89 | 21,61 | 21,73 | -2,25% | - |