19,270€
-0,21%
Echtzeit-Aktienkurs Matthews International Corp
Bid:
Ask:
Aktienkurse zur Matthews International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 21,90 | 25,95 | 19,67 | 21,78 | 3,39% | - |
| 10.03.2025 | 22,59 | 25,73 | 18,32 | 21,07 | -7,08% | - |
| 07.03.2025 | 22,18 | 23,11 | 22,01 | 22,67 | 1,70% | - |
| 06.03.2025 | 21,62 | 22,38 | 21,17 | 22,29 | 3,00% | - |
| 05.03.2025 | 22,31 | 22,42 | 21,17 | 21,64 | -2,17% | 592,00 |
| 04.03.2025 | 22,88 | 23,95 | 21,65 | 22,12 | -3,15% | - |
| 03.03.2025 | 24,11 | 25,19 | 22,68 | 22,84 | -4,91% | - |
| 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% | - |