26,920€
19,12%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 27,30 | 30,36 | 26,00 | 29,64 | 21,88% | - |
| 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% | - |
| 04.10.2024 | 19,64 | 20,08 | 19,62 | 20,00 | 1,86% | - |
| 03.10.2024 | 20,16 | 20,20 | 19,50 | 19,63 | -2,73% | - |
| 02.10.2024 | 20,48 | 20,78 | 20,15 | 20,18 | -1,80% | - |
| 01.10.2024 | 20,80 | 20,92 | 20,39 | 20,55 | -1,39% | - |
| 30.09.2024 | 20,55 | 20,99 | 20,25 | 20,84 | 1,36% | - |
| 27.09.2024 | 20,39 | 20,98 | 20,36 | 20,56 | 0,88% | - |
| 26.09.2024 | 20,32 | 20,57 | 20,24 | 20,38 | 0,74% | - |
| 25.09.2024 | 21,08 | 21,95 | 20,20 | 20,23 | -4,62% | - |
| 24.09.2024 | 20,80 | 21,24 | 20,75 | 21,21 | 2,02% | - |
| 23.09.2024 | 21,03 | 21,42 | 20,78 | 20,79 | -0,72% | - |
| 20.09.2024 | 21,72 | 21,74 | 20,87 | 20,94 | -3,72% | - |
| 19.09.2024 | 21,81 | 22,05 | 21,58 | 21,75 | 0,74% | - |
| 18.09.2024 | 21,58 | 22,09 | 21,30 | 21,59 | 0,19% | - |
| 17.09.2024 | 21,61 | 22,80 | 21,19 | 21,55 | -0,28% | - |
| 16.09.2024 | 21,78 | 22,01 | 21,27 | 21,61 | -0,41% | - |
| 13.09.2024 | 21,14 | 21,94 | 21,14 | 21,70 | 2,75% | - |
| 12.09.2024 | 20,93 | 21,35 | 20,73 | 21,12 | 1,15% | - |
| 11.09.2024 | 21,03 | 21,35 | 20,37 | 20,88 | -1,69% | - |
| 10.09.2024 | 20,76 | 21,40 | 20,67 | 21,24 | 1,97% | - |
| 09.09.2024 | 21,09 | 21,21 | 20,63 | 20,83 | -1,00% | - |
| 06.09.2024 | 21,89 | 22,33 | 21,01 | 21,04 | -4,10% | - |
| 05.09.2024 | 21,86 | 22,11 | 21,68 | 21,94 | 0,37% | - |
| 04.09.2024 | 21,80 | 22,36 | 21,75 | 21,86 | -1,35% | - |
| 03.09.2024 | 22,88 | 23,01 | 22,14 | 22,16 | -3,15% | - |
| 02.09.2024 | 22,91 | 22,94 | 22,81 | 22,88 | -0,26% | - |
| 30.08.2024 | 22,96 | 23,08 | 22,56 | 22,94 | 0,35% | - |
| 29.08.2024 | 22,90 | 23,11 | 22,80 | 22,86 | 0,00% | - |
| 28.08.2024 | 22,89 | 23,34 | 22,63 | 22,86 | 0,40% | - |
| 27.08.2024 | 23,05 | 23,08 | 22,57 | 22,77 | -1,17% | - |
| 26.08.2024 | 23,12 | 23,61 | 22,99 | 23,04 | -0,22% | - |
| 23.08.2024 | 22,93 | 23,72 | 22,89 | 23,09 | 0,83% | - |
| 22.08.2024 | 22,67 | 22,96 | 22,47 | 22,90 | 1,06% | - |
| 21.08.2024 | 22,48 | 23,20 | 22,26 | 22,66 | 1,16% | - |
| 20.08.2024 | 22,82 | 23,38 | 22,30 | 22,40 | -1,75% | - |
| 19.08.2024 | 23,05 | 23,60 | 22,75 | 22,80 | -1,21% | - |
| 16.08.2024 | 23,53 | 23,94 | 23,04 | 23,08 | -1,62% | - |
| 15.08.2024 | 22,30 | 23,78 | 22,21 | 23,46 | 5,30% | - |
| 14.08.2024 | 22,47 | 23,15 | 21,94 | 22,28 | -0,76% | - |
| 13.08.2024 | 22,52 | 23,57 | 22,32 | 22,45 | -0,09% | - |
| 12.08.2024 | 23,91 | 24,08 | 22,47 | 22,47 | -5,98% | - |
| 09.08.2024 | 23,72 | 23,90 | 23,25 | 23,90 | 0,72% | - |
| 08.08.2024 | 23,30 | 23,83 | 23,20 | 23,73 | 1,50% | - |
| 07.08.2024 | 23,60 | 23,78 | 23,26 | 23,38 | 0,04% | - |
| 06.08.2024 | 23,42 | 23,48 | 22,82 | 23,37 | 1,52% | - |
| 05.08.2024 | 23,33 | 23,69 | 22,44 | 23,02 | -5,85% | - |
| 02.08.2024 | 25,44 | 25,80 | 22,46 | 24,45 | -5,93% | - |
| 01.08.2024 | 26,78 | 28,64 | 25,63 | 25,99 | -2,80% | - |
| 31.07.2024 | 26,80 | 27,37 | 25,53 | 26,74 | 0,11% | - |
| 30.07.2024 | 25,87 | 27,07 | 25,82 | 26,71 | 3,17% | - |
| 29.07.2024 | 26,06 | 27,06 | 25,57 | 25,89 | -0,96% | - |
| 26.07.2024 | 26,70 | 27,57 | 25,58 | 26,14 | -1,40% | - |
| 25.07.2024 | 25,19 | 27,84 | 25,00 | 26,51 | 5,32% | - |
| 24.07.2024 | 25,72 | 27,72 | 25,17 | 25,17 | -2,37% | - |
| 23.07.2024 | 24,99 | 27,04 | 24,72 | 25,78 | 3,16% | - |
| 22.07.2024 | 24,94 | 26,56 | 24,23 | 24,99 | -0,04% | 140,00 |
| 19.07.2024 | 24,97 | 25,46 | 24,61 | 25,00 | 0,24% | - |
| 18.07.2024 | 25,40 | 26,84 | 24,46 | 24,94 | -1,42% | - |
| 17.07.2024 | 25,03 | 25,49 | 24,63 | 25,30 | 0,96% | - |
| 16.07.2024 | 23,61 | 25,12 | 23,19 | 25,06 | 6,50% | - |
| 15.07.2024 | 23,38 | 23,73 | 23,17 | 23,53 | 1,38% | - |
| 12.07.2024 | 23,42 | 23,80 | 22,95 | 23,21 | -0,30% | - |
| 11.07.2024 | 22,17 | 23,63 | 22,12 | 23,28 | 4,86% | - |
| 10.07.2024 | 21,72 | 22,71 | 21,55 | 22,20 | 2,16% | - |
| 09.07.2024 | 22,24 | 22,99 | 21,63 | 21,73 | -2,03% | - |
| 08.07.2024 | 22,07 | 22,54 | 22,06 | 22,18 | 0,45% | - |