21,260€
0,05%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,24% | - |
| 03.12.2025 | 21,04 | 21,52 | 20,93 | 21,25 | 0,71% | - |
| 02.12.2025 | 21,07 | 21,29 | 20,75 | 21,10 | 0,67% | - |
| 01.12.2025 | 20,88 | 21,12 | 20,26 | 20,96 | -0,66% | - |
| 28.11.2025 | 21,54 | 21,65 | 18,76 | 21,10 | -1,81% | - |
| 27.11.2025 | 21,49 | 21,52 | 21,48 | 21,49 | -0,32% | - |
| 26.11.2025 | 21,80 | 21,87 | 20,72 | 21,56 | -1,64% | - |
| 25.11.2025 | 20,96 | 22,10 | 20,86 | 21,92 | 4,38% | 74,00 |
| 24.11.2025 | 21,31 | 21,54 | 20,45 | 21,00 | -1,73% | - |
| 21.11.2025 | 21,44 | 22,23 | 20,85 | 21,37 | -0,33% | - |
| 20.11.2025 | 21,71 | 22,24 | 21,33 | 21,44 | -0,65% | - |
| 19.11.2025 | 21,20 | 21,75 | 20,60 | 21,58 | 1,70% | - |
| 18.11.2025 | 20,92 | 21,54 | 20,87 | 21,22 | -0,61% | - |
| 17.11.2025 | 21,79 | 21,85 | 21,16 | 21,35 | -0,97% | - |
| 14.11.2025 | 21,99 | 22,05 | 20,62 | 21,56 | -1,55% | - |
| 13.11.2025 | 20,50 | 22,51 | 20,35 | 21,90 | 6,73% | - |
| 12.11.2025 | 20,38 | 20,68 | 20,27 | 20,52 | 1,28% | - |
| 11.11.2025 | 20,23 | 20,46 | 20,04 | 20,26 | 0,50% | - |
| 10.11.2025 | 19,93 | 20,25 | 19,36 | 20,16 | 0,62% | - |
| 07.11.2025 | 20,20 | 20,23 | 19,14 | 20,04 | -0,62% | - |
| 06.11.2025 | 20,07 | 20,24 | 19,58 | 20,16 | 0,50% | - |
| 05.11.2025 | 20,13 | 20,34 | 19,75 | 20,06 | -0,50% | - |
| 04.11.2025 | 20,20 | 20,35 | 20,06 | 20,16 | -0,40% | 212,00 |
| 03.11.2025 | 20,29 | 20,54 | 19,96 | 20,24 | -0,20% | - |
| 31.10.2025 | 19,94 | 20,34 | 19,41 | 20,28 | 0,90% | - |
| 30.10.2025 | 19,94 | 20,20 | 19,70 | 20,10 | 0,98% | - |
| 29.10.2025 | 20,01 | 20,48 | 19,60 | 19,91 | -0,03% | - |
| 28.10.2025 | 20,03 | 21,09 | 19,81 | 19,91 | -0,55% | - |
| 27.10.2025 | 20,45 | 21,01 | 19,85 | 20,02 | -1,48% | - |
| 24.10.2025 | 20,51 | 21,32 | 20,19 | 20,32 | 0,25% | - |
| 23.10.2025 | 20,08 | 20,30 | 20,01 | 20,27 | 1,55% | - |
| 22.10.2025 | 20,13 | 20,37 | 19,72 | 19,96 | 0,86% | - |
| 21.10.2025 | 19,89 | 20,31 | 19,63 | 19,79 | -0,48% | - |
| 20.10.2025 | 19,89 | 20,20 | 19,78 | 19,89 | 0,23% | - |
| 17.10.2025 | 19,85 | 20,07 | 19,70 | 19,84 | -0,78% | - |
| 16.10.2025 | 19,99 | 20,23 | 19,87 | 20,00 | 0,08% | - |
| 15.10.2025 | 19,67 | 20,18 | 19,65 | 19,98 | 1,83% | - |
| 14.10.2025 | 18,97 | 19,76 | 18,90 | 19,62 | 2,67% | - |
| 13.10.2025 | 19,56 | 19,98 | 19,02 | 19,11 | -1,24% | - |
| 10.10.2025 | 19,91 | 20,09 | 19,25 | 19,35 | -2,98% | - |
| 09.10.2025 | 19,95 | 20,90 | 19,89 | 19,95 | -1,75% | - |
| 08.10.2025 | 20,33 | 21,14 | 20,09 | 20,30 | 0,30% | - |
| 07.10.2025 | 20,74 | 21,14 | 20,21 | 20,24 | -1,56% | - |
| 06.10.2025 | 21,11 | 21,74 | 20,56 | 20,56 | -2,47% | - |
| 03.10.2025 | 21,34 | 21,81 | 20,99 | 21,08 | -1,03% | - |
| 02.10.2025 | 20,49 | 22,21 | 20,45 | 21,30 | 3,90% | - |
| 01.10.2025 | 20,55 | 20,78 | 20,26 | 20,50 | 0,20% | - |
| 30.09.2025 | 20,34 | 20,54 | 20,10 | 20,46 | 0,79% | - |
| 29.09.2025 | 20,58 | 21,27 | 20,13 | 20,30 | -0,78% | - |
| 26.09.2025 | 20,61 | 21,02 | 20,41 | 20,46 | -0,39% | - |
| 25.09.2025 | 21,06 | 21,51 | 20,54 | 20,54 | -2,38% | - |
| 24.09.2025 | 21,22 | 21,53 | 20,97 | 21,04 | -2,05% | - |
| 23.09.2025 | 21,44 | 21,80 | 21,18 | 21,48 | 0,28% | - |
| 22.09.2025 | 21,32 | 21,59 | 21,01 | 21,42 | -1,83% | - |
| 19.09.2025 | 22,01 | 22,11 | 21,24 | 21,82 | 0,93% | - |
| 18.09.2025 | 21,28 | 22,12 | 21,25 | 21,62 | 0,37% | - |
| 17.09.2025 | 21,57 | 21,99 | 21,03 | 21,54 | 0,56% | - |
| 16.09.2025 | 21,81 | 21,86 | 21,20 | 21,42 | -1,83% | - |
| 15.09.2025 | 21,15 | 22,03 | 21,02 | 21,82 | 1,11% | - |
| 12.09.2025 | 21,43 | 21,58 | 20,98 | 21,58 | 1,22% | 25,00 |
| 11.09.2025 | 21,14 | 21,51 | 20,93 | 21,32 | 1,14% | - |
| 10.09.2025 | 20,78 | 21,11 | 20,68 | 21,08 | 2,43% | - |
| 09.09.2025 | 21,18 | 21,27 | 20,48 | 20,58 | -2,56% | - |
| 08.09.2025 | 21,26 | 21,68 | 20,93 | 21,12 | -0,28% | - |
| 05.09.2025 | 21,35 | 21,90 | 20,76 | 21,18 | -0,84% | - |
| 04.09.2025 | 20,81 | 21,45 | 20,54 | 21,36 | 3,79% | - |
| 03.09.2025 | 20,67 | 20,89 | 20,30 | 20,58 | -0,77% | - |
| 02.09.2025 | 20,97 | 21,10 | 20,45 | 20,74 | -1,24% | - |
| 01.09.2025 | 20,97 | 21,02 | 20,93 | 21,00 | -0,14% | - |
| 29.08.2025 | 20,70 | 21,27 | 20,64 | 21,03 | 1,50% | - |
| 28.08.2025 | 20,61 | 20,84 | 20,39 | 20,72 | 0,58% | - |
| 27.08.2025 | 20,84 | 20,92 | 20,36 | 20,60 | -0,39% | - |
| 26.08.2025 | 21,01 | 21,15 | 20,61 | 20,68 | -1,71% | - |
| 25.08.2025 | 21,32 | 21,32 | 20,76 | 21,04 | -1,31% | - |
| 22.08.2025 | 20,48 | 21,51 | 20,43 | 21,32 | 4,41% | 150,00 |
| 21.08.2025 | 20,19 | 20,58 | 19,99 | 20,42 | 1,19% | - |
| 20.08.2025 | 20,43 | 20,47 | 20,01 | 20,18 | -1,51% | - |
| 19.08.2025 | 20,34 | 20,98 | 20,29 | 20,49 | 0,74% | - |
| 18.08.2025 | 20,32 | 20,71 | 20,26 | 20,34 | 0,10% | - |
| 15.08.2025 | 20,94 | 20,95 | 20,28 | 20,32 | -2,59% | - |
| 14.08.2025 | 21,65 | 21,73 | 20,71 | 20,86 | -3,78% | - |
| 13.08.2025 | 20,58 | 21,83 | 20,53 | 21,68 | 5,29% | - |
| 12.08.2025 | 20,16 | 20,73 | 20,14 | 20,59 | 2,13% | - |
| 11.08.2025 | 20,14 | 20,30 | 19,72 | 20,16 | -0,54% | - |
| 08.08.2025 | 20,39 | 21,12 | 19,97 | 20,27 | -0,44% | - |
| 07.08.2025 | 21,53 | 21,94 | 20,00 | 20,36 | -5,43% | - |
| 06.08.2025 | 20,87 | 22,69 | 20,26 | 21,53 | 4,01% | - |
| 05.08.2025 | 20,11 | 20,93 | 20,01 | 20,70 | 3,29% | - |
| 04.08.2025 | 20,01 | 20,45 | 19,79 | 20,04 | 0,60% | - |
| 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% | - |