23,900€
-2,05%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.03.2026 | 22,35 | 22,35 | 22,19 | 22,23 | 0,27% | - |
| 11.03.2026 | 22,52 | 22,65 | 21,88 | 22,17 | -7,70% | - |
| 10.03.2026 | 22,39 | 24,03 | 22,20 | 24,02 | 8,20% | - |
| 09.03.2026 | 22,10 | 22,28 | 21,45 | 22,20 | 1,09% | - |
| 06.03.2026 | 22,16 | 22,24 | 21,47 | 21,96 | -2,10% | - |
| 05.03.2026 | 22,46 | 22,51 | 22,37 | 22,43 | -0,22% | - |
| 04.03.2026 | 22,61 | 22,69 | 22,34 | 22,48 | -0,62% | - |
| 03.03.2026 | 22,54 | 22,62 | 21,97 | 22,62 | 1,03% | - |
| 02.03.2026 | 22,11 | 22,44 | 22,07 | 22,39 | 0,58% | - |
| 27.02.2026 | 22,64 | 22,64 | 22,05 | 22,26 | -2,28% | - |
| 26.02.2026 | 22,32 | 22,78 | 22,13 | 22,78 | 2,57% | - |
| 25.02.2026 | 22,72 | 22,79 | 22,21 | 22,21 | -1,60% | - |
| 24.02.2026 | 22,14 | 22,71 | 22,05 | 22,57 | 2,27% | - |
| 23.02.2026 | 22,37 | 22,44 | 22,07 | 22,07 | -1,30% | - |
| 20.02.2026 | 22,41 | 22,62 | 22,23 | 22,36 | -0,13% | - |
| 19.02.2026 | 22,55 | 22,73 | 22,21 | 22,39 | -0,04% | - |
| 18.02.2026 | 22,37 | 22,67 | 22,04 | 22,40 | -0,53% | - |
| 17.02.2026 | 22,04 | 22,62 | 21,79 | 22,52 | 2,41% | - |
| 16.02.2026 | 22,00 | 22,01 | 21,99 | 21,99 | -0,36% | - |
| 13.02.2026 | 21,68 | 22,11 | 21,58 | 22,07 | 1,85% | - |
| 12.02.2026 | 22,14 | 22,41 | 21,48 | 21,67 | -2,34% | - |
| 11.02.2026 | 22,23 | 22,23 | 22,19 | 22,19 | -0,67% | - |
| 10.02.2026 | 22,35 | 22,35 | 22,34 | 22,34 | 0,18% | - |
| 09.02.2026 | 22,75 | 22,80 | 21,84 | 22,30 | -3,17% | - |
| 06.02.2026 | 22,35 | 23,03 | 22,23 | 23,03 | 4,35% | - |
| 05.02.2026 | 22,37 | 22,38 | 21,51 | 22,07 | 0,05% | - |
| 04.02.2026 | 22,37 | 23,37 | 22,00 | 22,06 | -0,81% | - |
| 03.02.2026 | 22,61 | 23,18 | 22,06 | 22,24 | -1,90% | - |
| 02.02.2026 | 22,18 | 22,87 | 21,97 | 22,67 | 3,85% | - |
| 30.01.2026 | 21,74 | 21,92 | 21,50 | 21,83 | 1,30% | - |
| 29.01.2026 | 21,66 | 21,83 | 21,39 | 21,55 | 0,19% | - |
| 28.01.2026 | 21,66 | 22,00 | 21,34 | 21,51 | -3,93% | - |
| 27.01.2026 | 22,41 | 22,41 | 22,39 | 22,39 | 0,36% | - |
| 26.01.2026 | 22,41 | 22,41 | 22,30 | 22,31 | -6,42% | - |
| 23.01.2026 | 23,80 | 23,84 | 23,80 | 23,84 | -1,20% | - |
| 22.01.2026 | 23,29 | 24,58 | 23,29 | 24,13 | 6,72% | - |
| 21.01.2026 | 22,35 | 22,64 | 22,08 | 22,61 | 1,12% | - |
| 20.01.2026 | 23,31 | 23,31 | 22,34 | 22,36 | -4,20% | - |
| 19.01.2026 | 23,58 | 23,58 | 23,30 | 23,34 | -3,63% | - |
| 16.01.2026 | 24,73 | 24,75 | 24,19 | 24,22 | -2,46% | - |
| 15.01.2026 | 23,88 | 24,83 | 23,80 | 24,83 | 5,79% | - |
| 14.01.2026 | 23,54 | 23,54 | 23,46 | 23,47 | -1,05% | - |
| 13.01.2026 | 24,22 | 24,30 | 23,55 | 23,72 | -3,14% | - |
| 12.01.2026 | 24,57 | 24,60 | 24,24 | 24,49 | 0,12% | - |
| 09.01.2026 | 23,96 | 24,64 | 23,96 | 24,46 | 2,56% | - |
| 08.01.2026 | 22,74 | 23,96 | 22,62 | 23,85 | 5,34% | - |
| 07.01.2026 | 23,01 | 23,33 | 22,46 | 22,64 | -1,69% | - |
| 06.01.2026 | 22,35 | 23,05 | 22,09 | 23,03 | 2,36% | - |
| 05.01.2026 | 22,12 | 22,62 | 22,05 | 22,50 | 0,40% | - |
| 02.01.2026 | 22,73 | 22,73 | 22,23 | 22,41 | -1,36% | - |
| 30.12.2025 | 22,73 | 22,73 | 22,72 | 22,72 | 0,09% | - |
| 29.12.2025 | 22,85 | 22,91 | 22,53 | 22,70 | 2,76% | - |
| 23.12.2025 | 22,12 | 22,36 | 21,88 | 22,09 | -0,45% | - |
| 22.12.2025 | 22,20 | 22,58 | 22,10 | 22,19 | -5,73% | - |
| 19.12.2025 | 23,38 | 23,77 | 23,32 | 23,54 | 1,68% | - |
| 18.12.2025 | 23,25 | 23,49 | 22,93 | 23,15 | -0,30% | - |
| 17.12.2025 | 23,01 | 23,60 | 22,89 | 23,22 | 1,26% | - |
| 16.12.2025 | 22,85 | 23,18 | 22,39 | 22,93 | 1,19% | - |
| 15.12.2025 | 22,61 | 22,68 | 22,61 | 22,66 | -0,18% | - |
| 12.12.2025 | 23,19 | 23,28 | 22,49 | 22,70 | -1,86% | - |
| 11.12.2025 | 22,94 | 23,47 | 22,90 | 23,13 | 3,31% | - |
| 10.12.2025 | 22,41 | 22,42 | 22,39 | 22,39 | 0,72% | - |
| 09.12.2025 | 21,70 | 22,58 | 21,54 | 22,23 | 2,58% | - |