19,990€
-1,82%
Echtzeit-Aktienkurs Matthews International Corp
Bid:
Ask:
Aktienkurse zur Matthews International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 20,50 | 20,50 | 19,72 | 19,92 | -3,21% | - |
| 31.07.2025 | 20,50 | 20,74 | 20,28 | 20,58 | 0,34% | - |
| 30.07.2025 | 20,73 | 21,15 | 20,38 | 20,51 | -0,77% | - |
| 29.07.2025 | 20,79 | 20,99 | 20,48 | 20,67 | -0,34% | 2.000,00 |
| 28.07.2025 | 21,17 | 21,45 | 20,70 | 20,74 | -1,19% | - |
| 25.07.2025 | 21,14 | 21,57 | 20,75 | 20,99 | -0,24% | - |
| 24.07.2025 | 21,70 | 21,73 | 21,00 | 21,04 | -3,22% | - |
| 23.07.2025 | 21,45 | 21,89 | 21,40 | 21,74 | 2,07% | - |
| 22.07.2025 | 21,08 | 21,66 | 21,00 | 21,30 | 1,09% | - |
| 21.07.2025 | 21,51 | 21,85 | 21,02 | 21,07 | -2,00% | - |
| 18.07.2025 | 22,06 | 22,21 | 21,28 | 21,50 | -2,45% | - |
| 17.07.2025 | 21,46 | 22,24 | 21,38 | 22,04 | 2,80% | - |
| 16.07.2025 | 21,13 | 21,77 | 20,67 | 21,44 | 0,85% | - |
| 15.07.2025 | 21,51 | 21,85 | 20,98 | 21,26 | -1,30% | - |
| 14.07.2025 | 21,60 | 21,70 | 20,98 | 21,54 | -1,06% | - |
| 11.07.2025 | 22,06 | 22,07 | 21,46 | 21,77 | -1,54% | - |
| 10.07.2025 | 21,12 | 22,13 | 21,10 | 22,11 | 4,29% | - |
| 09.07.2025 | 21,00 | 21,30 | 20,88 | 21,20 | 0,86% | - |
| 08.07.2025 | 20,67 | 21,36 | 20,58 | 21,02 | 1,59% | - |
| 07.07.2025 | 21,49 | 21,77 | 20,62 | 20,69 | -3,18% | - |
| 04.07.2025 | 21,52 | 21,52 | 21,37 | 21,37 | -1,25% | - |
| 03.07.2025 | 21,73 | 21,96 | 21,38 | 21,64 | -0,18% | - |
| 02.07.2025 | 20,92 | 21,71 | 20,87 | 21,68 | 4,03% | - |
| 01.07.2025 | 20,28 | 21,42 | 19,95 | 20,84 | 2,71% | - |
| 30.06.2025 | 20,92 | 20,97 | 19,96 | 20,29 | -2,41% | - |
| 27.06.2025 | 20,18 | 20,99 | 20,05 | 20,79 | 2,57% | - |
| 26.06.2025 | 18,71 | 20,34 | 18,63 | 20,27 | 8,25% | - |
| 25.06.2025 | 18,47 | 19,22 | 18,19 | 18,73 | 0,43% | - |
| 24.06.2025 | 18,58 | 18,72 | 18,33 | 18,65 | 0,92% | - |
| 23.06.2025 | 18,22 | 18,51 | 17,94 | 18,48 | 1,29% | - |
| 20.06.2025 | 18,42 | 18,70 | 18,22 | 18,24 | -0,25% | - |
| 19.06.2025 | 18,53 | 18,53 | 18,29 | 18,29 | -1,38% | - |
| 18.06.2025 | 18,36 | 18,88 | 18,26 | 18,54 | 0,87% | - |
| 17.06.2025 | 18,97 | 18,98 | 18,34 | 18,38 | -3,49% | - |
| 16.06.2025 | 18,96 | 19,36 | 18,96 | 19,05 | 0,61% | - |
| 13.06.2025 | 19,26 | 19,46 | 18,88 | 18,93 | -2,87% | - |
| 12.06.2025 | 19,57 | 19,72 | 19,29 | 19,49 | -1,32% | - |
| 11.06.2025 | 19,95 | 20,42 | 19,58 | 19,75 | -2,13% | - |
| 10.06.2025 | 19,99 | 20,39 | 19,94 | 20,18 | 1,03% | - |
| 09.06.2025 | 19,37 | 20,17 | 19,36 | 19,98 | 2,91% | - |
| 06.06.2025 | 19,45 | 19,94 | 19,30 | 19,41 | 0,18% | - |
| 05.06.2025 | 19,70 | 19,78 | 19,23 | 19,38 | -1,65% | - |
| 04.06.2025 | 19,49 | 19,83 | 19,35 | 19,70 | 1,08% | - |
| 03.06.2025 | 18,55 | 19,51 | 18,48 | 19,49 | 4,90% | - |
| 02.06.2025 | 18,60 | 19,47 | 18,16 | 18,58 | -1,59% | - |
| 30.05.2025 | 19,35 | 19,88 | 18,88 | 18,88 | -2,20% | - |
| 29.05.2025 | 19,88 | 19,88 | 18,95 | 19,31 | -0,52% | - |
| 28.05.2025 | 19,19 | 19,60 | 19,01 | 19,41 | 1,09% | - |
| 27.05.2025 | 18,52 | 19,64 | 18,50 | 19,20 | 3,62% | - |
| 26.05.2025 | 18,45 | 18,62 | 18,45 | 18,53 | 0,90% | - |
| 23.05.2025 | 18,36 | 18,66 | 17,93 | 18,36 | -0,43% | - |
| 22.05.2025 | 17,67 | 19,15 | 17,67 | 18,44 | 3,36% | - |
| 21.05.2025 | 18,19 | 18,20 | 17,51 | 17,84 | -2,65% | - |
| 20.05.2025 | 18,33 | 18,80 | 17,54 | 18,33 | -0,38% | - |
| 19.05.2025 | 18,56 | 18,57 | 18,17 | 18,40 | -2,10% | - |
| 16.05.2025 | 18,43 | 18,91 | 18,35 | 18,79 | 1,62% | - |
| 15.05.2025 | 18,19 | 18,89 | 18,03 | 18,49 | 1,01% | - |
| 14.05.2025 | 18,98 | 18,98 | 18,27 | 18,31 | -3,45% | - |
| 13.05.2025 | 18,69 | 19,35 | 18,67 | 18,96 | 0,93% | - |
| 12.05.2025 | 18,24 | 19,24 | 18,22 | 18,79 | 3,58% | - |
| 09.05.2025 | 17,67 | 18,59 | 17,59 | 18,14 | 2,57% | - |
| 08.05.2025 | 17,00 | 18,83 | 16,99 | 17,68 | 4,62% | - |
| 07.05.2025 | 16,62 | 17,15 | 16,54 | 16,90 | 2,33% | - |
| 06.05.2025 | 16,70 | 16,88 | 16,37 | 16,52 | -1,40% | - |
| 05.05.2025 | 17,39 | 17,42 | 16,70 | 16,75 | -4,50% | - |
| 02.05.2025 | 17,59 | 18,19 | 17,08 | 17,54 | -2,96% | - |
| 30.04.2025 | 18,90 | 18,95 | 17,91 | 18,08 | -4,21% | - |
| 29.04.2025 | 18,17 | 19,04 | 18,11 | 18,87 | 4,25% | - |
| 28.04.2025 | 17,96 | 18,27 | 17,88 | 18,10 | 0,17% | - |
| 25.04.2025 | 18,09 | 18,17 | 17,51 | 18,07 | 0,42% | - |
| 24.04.2025 | 17,49 | 18,05 | 17,37 | 18,00 | 2,33% | - |
| 23.04.2025 | 17,41 | 19,20 | 17,33 | 17,59 | 3,17% | - |
| 22.04.2025 | 16,86 | 17,56 | 16,79 | 17,05 | -0,70% | - |
| 17.04.2025 | 17,68 | 17,71 | 17,08 | 17,17 | -1,75% | 177,00 |
| 16.04.2025 | 18,15 | 18,48 | 17,09 | 17,47 | -5,57% | - |
| 15.04.2025 | 18,55 | 18,88 | 18,30 | 18,50 | -0,32% | - |
| 14.04.2025 | 18,09 | 18,77 | 17,95 | 18,56 | 2,68% | - |
| 11.04.2025 | 18,25 | 18,34 | 17,58 | 18,08 | -0,44% | - |
| 10.04.2025 | 18,73 | 18,83 | 17,70 | 18,16 | -3,97% | - |
| 09.04.2025 | 16,91 | 19,29 | 16,72 | 18,91 | 8,25% | - |
| 08.04.2025 | 18,36 | 18,80 | 17,23 | 17,47 | -4,17% | - |
| 07.04.2025 | 17,55 | 19,00 | 16,93 | 18,23 | -0,36% | - |
| 04.04.2025 | 18,56 | 18,67 | 17,45 | 18,29 | -2,19% | - |
| 03.04.2025 | 19,72 | 20,82 | 18,29 | 18,70 | -9,66% | - |
| 02.04.2025 | 20,22 | 20,78 | 19,92 | 20,70 | 1,67% | - |
| 01.04.2025 | 20,47 | 20,89 | 20,25 | 20,36 | -0,97% | - |
| 31.03.2025 | 20,61 | 21,72 | 20,30 | 20,56 | -0,63% | - |
| 28.03.2025 | 21,70 | 21,74 | 19,28 | 20,69 | -4,52% | 50,00 |
| 27.03.2025 | 21,62 | 22,18 | 21,20 | 21,67 | -0,09% | - |
| 26.03.2025 | 21,43 | 22,23 | 19,84 | 21,69 | 6,85% | - |
| 25.03.2025 | 21,91 | 22,33 | 19,55 | 20,30 | 1,98% | - |
| 24.03.2025 | 21,55 | 22,20 | 19,89 | 19,91 | -10,38% | - |
| 21.03.2025 | 21,35 | 22,21 | 20,71 | 22,21 | 10,61% | - |
| 20.03.2025 | 21,29 | 26,31 | 20,07 | 20,08 | -18,24% | - |
| 19.03.2025 | 20,84 | 26,15 | 19,60 | 24,56 | 28,12% | - |
| 18.03.2025 | 20,94 | 24,47 | 19,17 | 19,17 | -8,37% | - |
| 17.03.2025 | 20,56 | 21,15 | 19,46 | 20,92 | 2,02% | - |
| 14.03.2025 | 21,03 | 21,50 | 19,15 | 20,51 | -16,92% | - |
| 13.03.2025 | 20,96 | 26,15 | 19,44 | 24,68 | 27,84% | - |
| 12.03.2025 | 21,15 | 26,43 | 19,30 | 19,31 | -11,36% | - |