23,500€
-1,43%
Echtzeit-Aktienkurs Matthews International Corp
Bid:
Ask:
Aktienkurse zur Matthews International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 23,77 | 24,67 | 23,36 | 24,02 | 0,76% | - |
| 27.02.2025 | 24,39 | 25,25 | 23,79 | 23,84 | -1,49% | - |
| 26.02.2025 | 23,62 | 24,33 | 23,25 | 24,20 | 2,98% | - |
| 25.02.2025 | 23,28 | 23,84 | 23,16 | 23,50 | 0,77% | - |
| 24.02.2025 | 23,18 | 23,82 | 23,15 | 23,32 | 0,60% | - |
| 21.02.2025 | 23,48 | 23,95 | 22,87 | 23,18 | -1,15% | - |
| 20.02.2025 | 23,93 | 24,82 | 23,36 | 23,45 | -2,54% | 120,00 |
| 19.02.2025 | 24,70 | 25,37 | 23,66 | 24,06 | -2,67% | - |
| 18.02.2025 | 24,38 | 25,13 | 23,45 | 24,72 | 0,49% | - |
| 17.02.2025 | 24,57 | 24,65 | 24,52 | 24,60 | 0,24% | - |
| 14.02.2025 | 23,90 | 25,81 | 23,80 | 24,54 | 2,85% | - |
| 13.02.2025 | 23,61 | 24,17 | 23,37 | 23,86 | 0,85% | - |
| 12.02.2025 | 23,82 | 23,96 | 23,06 | 23,66 | -0,71% | - |
| 11.02.2025 | 23,97 | 24,39 | 23,79 | 23,83 | -0,87% | - |
| 10.02.2025 | 25,72 | 26,15 | 23,93 | 24,04 | -6,46% | - |
| 07.02.2025 | 28,42 | 28,47 | 25,30 | 25,70 | -9,44% | - |
| 06.02.2025 | 25,81 | 30,30 | 25,79 | 28,38 | 10,39% | - |
| 05.02.2025 | 26,09 | 26,41 | 24,86 | 25,71 | -1,57% | - |
| 04.02.2025 | 27,07 | 27,28 | 26,12 | 26,12 | -3,79% | - |
| 03.02.2025 | 26,75 | 27,59 | 26,53 | 27,15 | 0,93% | 2.496,00 |
| 31.01.2025 | 28,03 | 28,37 | 26,81 | 26,90 | -3,89% | - |
| 30.01.2025 | 27,34 | 28,96 | 27,20 | 27,99 | 3,02% | - |
| 29.01.2025 | 27,37 | 28,47 | 26,78 | 27,17 | -0,66% | - |
| 28.01.2025 | 27,50 | 30,07 | 27,23 | 27,35 | -0,69% | - |
| 27.01.2025 | 27,41 | 29,19 | 27,20 | 27,54 | -0,36% | - |
| 24.01.2025 | 28,83 | 29,23 | 27,51 | 27,64 | -4,62% | - |
| 23.01.2025 | 29,07 | 29,79 | 28,81 | 28,98 | -0,38% | - |
| 22.01.2025 | 29,89 | 29,95 | 28,66 | 29,09 | -2,81% | - |
| 21.01.2025 | 30,06 | 30,28 | 29,64 | 29,93 | -0,40% | - |
| 20.01.2025 | 30,10 | 30,18 | 29,93 | 30,05 | -0,43% | - |
| 17.01.2025 | 30,44 | 30,84 | 29,97 | 30,18 | -0,59% | 210,00 |
| 16.01.2025 | 30,28 | 30,60 | 29,67 | 30,36 | 0,40% | - |
| 15.01.2025 | 29,71 | 30,44 | 29,68 | 30,24 | 2,09% | - |
| 14.01.2025 | 29,88 | 30,08 | 29,41 | 29,62 | -1,27% | - |
| 13.01.2025 | 28,89 | 30,21 | 28,83 | 30,00 | 3,56% | - |
| 10.01.2025 | 30,06 | 30,12 | 28,16 | 28,97 | -3,50% | 78,00 |
| 09.01.2025 | 30,14 | 30,15 | 29,97 | 30,02 | -0,23% | - |
| 08.01.2025 | 26,17 | 30,99 | 26,10 | 30,09 | 14,94% | - |
| 07.01.2025 | 26,20 | 27,03 | 25,46 | 26,18 | -0,46% | - |
| 06.01.2025 | 26,72 | 27,07 | 26,14 | 26,30 | -1,57% | - |
| 03.01.2025 | 26,30 | 26,78 | 25,91 | 26,72 | 1,56% | - |
| 02.01.2025 | 26,86 | 29,16 | 26,19 | 26,31 | -0,45% | - |
| 30.12.2024 | 26,60 | 26,68 | 26,43 | 26,43 | -0,86% | 131,00 |
| 27.12.2024 | 27,18 | 27,37 | 26,34 | 26,66 | 1,25% | - |
| 23.12.2024 | 26,57 | 27,88 | 26,28 | 26,33 | -0,38% | - |
| 20.12.2024 | 26,62 | 27,54 | 25,97 | 26,43 | -1,20% | - |
| 19.12.2024 | 26,74 | 29,39 | 26,18 | 26,75 | -0,22% | - |
| 18.12.2024 | 28,20 | 28,72 | 26,55 | 26,81 | -4,79% | - |
| 17.12.2024 | 28,21 | 28,55 | 27,82 | 28,16 | -0,32% | - |
| 16.12.2024 | 28,80 | 28,92 | 28,00 | 28,25 | -1,91% | - |
| 13.12.2024 | 29,03 | 29,12 | 28,35 | 28,80 | -0,83% | - |
| 12.12.2024 | 28,84 | 29,09 | 28,28 | 29,04 | 0,35% | - |
| 11.12.2024 | 29,49 | 29,68 | 28,64 | 28,94 | -1,80% | - |
| 10.12.2024 | 28,30 | 29,74 | 27,78 | 29,47 | 3,99% | - |
| 09.12.2024 | 27,97 | 28,67 | 27,95 | 28,34 | 1,40% | - |
| 06.12.2024 | 28,77 | 28,98 | 27,87 | 27,95 | -2,88% | 80,00 |
| 05.12.2024 | 29,59 | 29,67 | 28,32 | 28,78 | -2,93% | - |
| 04.12.2024 | 28,42 | 29,76 | 28,08 | 29,65 | 4,25% | - |
| 03.12.2024 | 28,55 | 28,69 | 28,08 | 28,44 | -0,32% | 24,00 |
| 02.12.2024 | 28,56 | 28,74 | 27,96 | 28,53 | 2,77% | - |
| 29.11.2024 | 28,90 | 29,25 | 26,88 | 27,76 | -4,14% | - |
| 28.11.2024 | 28,87 | 28,98 | 28,80 | 28,96 | 0,66% | - |
| 27.11.2024 | 28,98 | 29,37 | 28,70 | 28,77 | -0,55% | - |
| 26.11.2024 | 30,04 | 30,19 | 28,34 | 28,93 | -3,73% | - |
| 25.11.2024 | 29,78 | 30,66 | 29,00 | 30,05 | 11,63% | - |
| 22.11.2024 | 27,30 | 30,36 | 26,00 | 26,92 | 10,69% | - |
| 21.11.2024 | 22,85 | 24,88 | 22,79 | 24,32 | 6,34% | - |
| 20.11.2024 | 22,64 | 23,25 | 22,38 | 22,87 | 1,28% | - |
| 19.11.2024 | 22,40 | 22,78 | 22,09 | 22,58 | 0,89% | - |
| 18.11.2024 | 22,76 | 22,77 | 22,17 | 22,38 | -1,41% | - |
| 15.11.2024 | 22,46 | 23,29 | 22,43 | 22,70 | 0,67% | - |
| 14.11.2024 | 22,65 | 23,13 | 22,29 | 22,55 | -0,57% | 1.690,00 |
| 13.11.2024 | 22,77 | 23,12 | 21,48 | 22,68 | -0,74% | - |
| 12.11.2024 | 22,83 | 23,23 | 22,21 | 22,85 | 0,00% | - |
| 11.11.2024 | 22,97 | 23,32 | 22,66 | 22,85 | -0,26% | - |
| 08.11.2024 | 22,62 | 23,00 | 22,34 | 22,91 | 1,55% | - |
| 07.11.2024 | 23,33 | 23,50 | 22,49 | 22,56 | -3,18% | 224,00 |
| 06.11.2024 | 22,25 | 24,00 | 22,13 | 23,30 | 8,57% | - |
| 05.11.2024 | 21,17 | 21,48 | 20,86 | 21,46 | 1,32% | - |
| 04.11.2024 | 21,31 | 21,59 | 21,15 | 21,18 | -1,35% | - |
| 01.11.2024 | 21,38 | 21,68 | 21,07 | 21,47 | 0,37% | - |
| 31.10.2024 | 21,34 | 21,76 | 21,19 | 21,39 | -0,28% | - |
| 30.10.2024 | 21,64 | 22,11 | 21,24 | 21,45 | -0,60% | 240,00 |
| 29.10.2024 | 21,82 | 21,85 | 21,16 | 21,58 | 2,52% | - |
| 28.10.2024 | 21,23 | 21,87 | 20,86 | 21,05 | -0,43% | - |
| 25.10.2024 | 20,72 | 21,26 | 20,67 | 21,14 | 2,17% | - |
| 24.10.2024 | 20,56 | 20,74 | 20,28 | 20,69 | 0,39% | - |
| 23.10.2024 | 20,59 | 20,67 | 20,32 | 20,61 | -0,10% | - |
| 22.10.2024 | 20,85 | 21,10 | 20,23 | 20,63 | -1,53% | - |
| 21.10.2024 | 20,96 | 21,03 | 20,58 | 20,95 | 0,00% | - |
| 18.10.2024 | 20,79 | 20,98 | 20,69 | 20,95 | 0,53% | - |
| 17.10.2024 | 20,57 | 20,93 | 20,40 | 20,84 | 1,41% | - |
| 16.10.2024 | 20,04 | 20,64 | 19,99 | 20,55 | 2,85% | - |
| 15.10.2024 | 19,86 | 20,39 | 19,77 | 19,98 | 0,65% | - |
| 14.10.2024 | 20,14 | 20,18 | 19,84 | 19,85 | -1,24% | - |
| 11.10.2024 | 19,79 | 20,36 | 19,69 | 20,10 | 1,54% | - |
| 10.10.2024 | 19,76 | 20,30 | 19,58 | 19,80 | -0,03% | - |
| 09.10.2024 | 19,61 | 19,85 | 19,46 | 19,80 | 0,74% | - |
| 08.10.2024 | 19,40 | 19,86 | 19,24 | 19,66 | 0,87% | - |
| 07.10.2024 | 20,01 | 20,15 | 19,28 | 19,49 | -2,55% | - |