23,900€
1,27%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 23,60 | 24,00 | 23,50 | 23,90 | 1,70% | - |
| 07.05.2026 | 23,90 | 24,10 | 23,50 | 23,50 | -1,26% | - |
| 06.05.2026 | 24,40 | 25,10 | 23,80 | 23,80 | -2,86% | - |
| 05.05.2026 | 23,50 | 24,90 | 23,40 | 24,50 | 4,26% | - |
| 04.05.2026 | 24,40 | 24,70 | 22,60 | 23,50 | -3,29% | - |
| 30.04.2026 | 23,70 | 24,30 | 23,50 | 24,30 | 2,53% | - |
| 29.04.2026 | 24,20 | 24,20 | 23,70 | 23,70 | -1,66% | - |
| 28.04.2026 | 24,20 | 24,50 | 24,00 | 24,10 | 0,00% | - |
| 27.04.2026 | 24,00 | 24,20 | 23,70 | 24,10 | 0,00% | - |
| 24.04.2026 | 24,10 | 24,50 | 23,70 | 24,10 | 0,00% | - |
| 23.04.2026 | 23,80 | 24,10 | 23,70 | 24,10 | 0,84% | - |
| 22.04.2026 | 23,30 | 23,90 | 23,10 | 23,90 | 3,46% | - |
| 21.04.2026 | 23,30 | 23,50 | 22,90 | 23,10 | -0,86% | - |
| 20.04.2026 | 23,30 | 23,50 | 23,00 | 23,30 | 0,43% | - |
| 17.04.2026 | 22,90 | 23,70 | 22,90 | 23,20 | 1,31% | - |
| 16.04.2026 | 22,70 | 22,90 | 22,50 | 22,90 | 1,33% | - |
| 15.04.2026 | 22,90 | 22,90 | 22,50 | 22,60 | -1,31% | - |
| 14.04.2026 | 23,00 | 23,10 | 22,70 | 22,90 | -0,87% | - |
| 13.04.2026 | 23,10 | 23,30 | 22,70 | 23,10 | -0,43% | - |
| 10.04.2026 | 23,00 | 23,30 | 22,70 | 23,20 | 1,75% | - |
| 09.04.2026 | 22,60 | 23,10 | 22,00 | 22,80 | 0,88% | - |
| 08.04.2026 | 22,70 | 22,90 | 22,50 | 22,60 | 1,35% | - |
| 07.04.2026 | 22,20 | 22,30 | 22,00 | 22,30 | 1,27% | - |
| 02.04.2026 | 21,67 | 22,08 | 21,49 | 22,02 | 0,92% | - |
| 01.04.2026 | 22,37 | 22,53 | 21,82 | 21,82 | -2,37% | - |
| 31.03.2026 | 22,15 | 22,44 | 21,71 | 22,35 | 1,78% | - |
| 30.03.2026 | 21,93 | 22,28 | 21,90 | 21,96 | 0,32% | - |
| 27.03.2026 | 21,97 | 22,17 | 21,63 | 21,89 | -0,23% | - |
| 26.03.2026 | 21,91 | 21,99 | 21,56 | 21,94 | 0,83% | - |
| 25.03.2026 | 21,71 | 22,12 | 21,58 | 21,76 | 0,42% | - |
| 24.03.2026 | 21,43 | 21,80 | 20,97 | 21,67 | 1,26% | - |
| 23.03.2026 | 20,55 | 21,68 | 20,47 | 21,40 | 3,43% | - |
| 20.03.2026 | 21,14 | 21,21 | 20,55 | 20,69 | -1,10% | - |
| 19.03.2026 | 21,27 | 21,32 | 20,73 | 20,92 | -1,51% | - |
| 18.03.2026 | 21,63 | 21,77 | 21,12 | 21,24 | -1,30% | - |
| 17.03.2026 | 21,37 | 21,98 | 21,22 | 21,52 | 0,33% | - |
| 16.03.2026 | 21,56 | 21,64 | 21,20 | 21,45 | 0,00% | - |
| 13.03.2026 | 21,67 | 22,07 | 21,39 | 21,45 | -1,06% | - |
| 12.03.2026 | 22,23 | 22,33 | 21,47 | 21,68 | -2,95% | - |
| 11.03.2026 | 22,53 | 22,66 | 21,88 | 22,34 | -0,89% | - |
| 10.03.2026 | 22,41 | 24,39 | 22,21 | 22,54 | 0,49% | - |
| 09.03.2026 | 21,85 | 22,47 | 21,45 | 22,43 | 1,40% | - |
| 06.03.2026 | 22,20 | 22,29 | 21,46 | 22,12 | -0,36% | - |
| 05.03.2026 | 22,47 | 22,51 | 22,07 | 22,20 | -1,11% | - |
| 04.03.2026 | 22,50 | 22,74 | 22,30 | 22,45 | -0,66% | - |
| 03.03.2026 | 22,39 | 22,74 | 21,97 | 22,60 | 0,13% | - |
| 02.03.2026 | 22,26 | 22,78 | 22,07 | 22,57 | 0,89% | - |
| 27.02.2026 | 22,56 | 22,72 | 22,03 | 22,37 | -1,58% | - |
| 26.02.2026 | 22,28 | 22,79 | 22,25 | 22,73 | 1,84% | - |
| 25.02.2026 | 22,66 | 22,79 | 22,20 | 22,32 | -1,67% | - |
| 24.02.2026 | 22,19 | 22,75 | 22,15 | 22,70 | 2,53% | - |
| 23.02.2026 | 22,18 | 22,44 | 21,75 | 22,14 | -1,03% | - |
| 20.02.2026 | 22,47 | 22,62 | 22,14 | 22,37 | -0,22% | - |
| 19.02.2026 | 22,52 | 22,73 | 22,21 | 22,42 | -0,53% | - |
| 18.02.2026 | 22,40 | 22,67 | 22,04 | 22,54 | 0,81% | 5.940,00 |
| 17.02.2026 | 21,98 | 22,65 | 21,91 | 22,36 | 1,59% | - |
| 16.02.2026 | 22,01 | 22,09 | 21,96 | 22,01 | 0,14% | - |
| 13.02.2026 | 21,64 | 22,11 | 21,57 | 21,98 | 2,04% | - |
| 12.02.2026 | 22,18 | 22,41 | 21,47 | 21,54 | -2,62% | - |
| 11.02.2026 | 22,23 | 22,49 | 21,76 | 22,12 | -0,45% | - |
| 10.02.2026 | 22,33 | 22,61 | 22,15 | 22,22 | -0,54% | - |
| 09.02.2026 | 22,73 | 22,84 | 21,85 | 22,34 | -2,83% | - |
| 06.02.2026 | 22,35 | 23,09 | 22,22 | 22,99 | 3,19% | - |
| 05.02.2026 | 22,31 | 22,40 | 21,51 | 22,28 | -0,13% | - |
| 04.02.2026 | 22,40 | 23,37 | 22,00 | 22,31 | -0,31% | - |
| 03.02.2026 | 22,60 | 23,24 | 22,06 | 22,38 | -0,93% | - |
| 02.02.2026 | 21,99 | 22,87 | 21,96 | 22,59 | 1,85% | - |
| 30.01.2026 | 21,67 | 22,20 | 21,53 | 22,18 | 1,93% | - |
| 29.01.2026 | 21,60 | 21,99 | 21,39 | 21,76 | 0,74% | - |
| 28.01.2026 | 21,68 | 22,00 | 21,34 | 21,60 | -0,05% | - |
| 27.01.2026 | 22,39 | 22,51 | 21,55 | 21,61 | -3,48% | - |
| 26.01.2026 | 22,32 | 22,50 | 22,07 | 22,39 | 0,31% | - |
| 23.01.2026 | 23,83 | 23,87 | 22,27 | 22,32 | -6,22% | - |
| 22.01.2026 | 23,36 | 24,62 | 23,34 | 23,80 | 1,97% | - |
| 21.01.2026 | 22,37 | 23,40 | 22,25 | 23,34 | 4,43% | - |
| 20.01.2026 | 23,18 | 23,18 | 22,22 | 22,35 | -3,66% | - |
| 19.01.2026 | 23,35 | 23,44 | 23,20 | 23,20 | -1,57% | - |
| 16.01.2026 | 24,75 | 24,77 | 23,42 | 23,57 | -4,69% | - |
| 15.01.2026 | 23,89 | 25,05 | 23,87 | 24,73 | 3,47% | - |
| 14.01.2026 | 23,47 | 24,13 | 23,35 | 23,90 | 1,53% | - |
| 13.01.2026 | 24,21 | 24,27 | 23,51 | 23,54 | -2,81% | - |
| 12.01.2026 | 24,37 | 24,60 | 24,11 | 24,22 | -1,70% | - |
| 09.01.2026 | 23,99 | 24,66 | 23,96 | 24,64 | 3,97% | - |
| 08.01.2026 | 22,74 | 23,95 | 22,61 | 23,70 | 4,41% | - |
| 07.01.2026 | 23,00 | 23,33 | 22,46 | 22,70 | -0,79% | - |
| 06.01.2026 | 22,31 | 22,89 | 22,20 | 22,88 | 1,73% | - |
| 05.01.2026 | 22,22 | 22,62 | 22,12 | 22,49 | 1,86% | - |
| 02.01.2026 | 22,25 | 22,62 | 22,01 | 22,08 | -2,73% | - |
| 30.12.2025 | 22,72 | 22,72 | 22,70 | 22,70 | 0,22% | - |
| 29.12.2025 | 22,82 | 23,20 | 22,30 | 22,65 | 2,72% | - |
| 23.12.2025 | 22,07 | 22,36 | 20,97 | 22,05 | -0,14% | - |
| 22.12.2025 | 22,22 | 22,58 | 22,06 | 22,08 | -0,67% | - |
| 19.12.2025 | 23,34 | 23,54 | 21,92 | 22,23 | -4,76% | - |
| 18.12.2025 | 23,14 | 23,44 | 22,85 | 23,34 | 0,52% | - |
| 17.12.2025 | 23,07 | 23,60 | 22,92 | 23,22 | 1,66% | - |
| 16.12.2025 | 22,77 | 23,23 | 22,59 | 22,84 | 0,26% | - |
| 15.12.2025 | 22,65 | 22,95 | 22,48 | 22,78 | 1,06% | - |
| 12.12.2025 | 23,22 | 23,44 | 22,48 | 22,54 | -3,72% | 7,00 |
| 11.12.2025 | 22,94 | 23,41 | 21,92 | 23,41 | 2,18% | - |
| 10.12.2025 | 22,39 | 23,06 | 21,76 | 22,91 | 2,14% | - |