18,150€
0,83%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 18,00 | 18,30 | 17,75 | 18,15 | 1,11% | - |
| 02.09.2026 | 17,70 | 18,25 | 17,55 | 17,95 | 2,28% | - |
| 01.09.2026 | 18,05 | 18,10 | 17,45 | 17,55 | -1,68% | - |
| 31.08.2026 | 18,05 | 18,30 | 17,75 | 17,85 | -1,11% | - |
| 28.08.2026 | 18,05 | 18,45 | 17,90 | 18,05 | 0,00% | - |
| 27.08.2026 | 18,55 | 18,75 | 17,95 | 18,05 | -2,43% | - |
| 26.08.2026 | 18,45 | 18,65 | 18,35 | 18,50 | 0,27% | - |
| 25.08.2026 | 18,35 | 18,50 | 18,05 | 18,45 | 1,65% | - |
| 24.08.2026 | 18,20 | 18,45 | 17,95 | 18,15 | -0,27% | - |
| 21.08.2026 | 18,55 | 18,70 | 18,15 | 18,20 | -1,89% | - |
| 20.08.2026 | 18,85 | 19,00 | 18,45 | 18,55 | -1,59% | - |
| 19.08.2026 | 19,25 | 19,45 | 18,75 | 18,85 | -2,08% | - |
| 18.08.2026 | 19,85 | 20,05 | 19,25 | 19,25 | -3,02% | - |
| 17.08.2026 | 20,05 | 20,10 | 19,45 | 19,85 | -1,24% | - |
| 14.08.2026 | 20,05 | 20,20 | 19,85 | 20,10 | 0,00% | - |
| 13.08.2026 | 20,10 | 20,70 | 19,95 | 20,10 | 0,50% | - |
| 12.08.2026 | 20,40 | 21,30 | 19,95 | 20,00 | -0,99% | 11.500,00 |
| 11.08.2026 | 19,90 | 20,50 | 19,75 | 20,20 | 1,25% | 25.000,00 |
| 10.08.2026 | 20,30 | 20,70 | 19,65 | 19,95 | -2,68% | - |
| 07.08.2026 | 23,40 | 23,50 | 19,65 | 20,50 | -14,58% | - |
| 06.08.2026 | 23,90 | 24,20 | 23,50 | 24,00 | 1,27% | - |
| 05.08.2026 | 24,50 | 24,60 | 23,10 | 23,70 | -2,87% | - |
| 04.08.2026 | 24,40 | 24,80 | 24,10 | 24,40 | 0,41% | - |
| 03.08.2026 | 24,20 | 24,90 | 24,00 | 24,30 | 0,83% | - |
| 31.07.2026 | 24,20 | 24,30 | 23,90 | 24,10 | 0,00% | - |
| 30.07.2026 | 24,80 | 25,00 | 24,10 | 24,10 | -3,21% | - |
| 29.07.2026 | 25,30 | 25,40 | 24,70 | 24,90 | -1,19% | - |
| 28.07.2026 | 24,80 | 25,50 | 24,80 | 25,20 | 2,02% | - |
| 27.07.2026 | 24,50 | 25,00 | 24,20 | 24,70 | 1,65% | - |
| 24.07.2026 | 23,80 | 24,50 | 23,80 | 24,30 | 2,53% | - |
| 23.07.2026 | 24,00 | 24,30 | 23,50 | 23,70 | -2,47% | - |
| 22.07.2026 | 24,10 | 24,30 | 23,90 | 24,30 | 0,83% | - |
| 21.07.2026 | 23,90 | 24,60 | 23,60 | 24,10 | 1,69% | - |
| 20.07.2026 | 24,00 | 24,30 | 23,70 | 23,70 | -0,84% | - |
| 17.07.2026 | 24,30 | 24,70 | 23,90 | 23,90 | -1,24% | - |
| 16.07.2026 | 23,30 | 24,50 | 23,30 | 24,20 | 3,86% | - |
| 15.07.2026 | 23,10 | 23,70 | 23,10 | 23,30 | 1,30% | - |
| 14.07.2026 | 23,30 | 23,40 | 23,00 | 23,00 | -1,71% | - |
| 13.07.2026 | 23,30 | 23,70 | 23,30 | 23,40 | 0,43% | - |
| 10.07.2026 | 23,60 | 23,90 | 23,30 | 23,30 | -1,27% | - |
| 09.07.2026 | 23,00 | 23,70 | 22,90 | 23,60 | 3,51% | - |
| 08.07.2026 | 23,60 | 23,60 | 22,70 | 22,80 | -3,80% | - |
| 07.07.2026 | 23,20 | 24,10 | 23,10 | 23,70 | 2,60% | - |
| 06.07.2026 | 23,30 | 23,50 | 23,10 | 23,10 | -0,86% | - |
| 03.07.2026 | 23,30 | 23,40 | 23,30 | 23,30 | 0,00% | - |
| 02.07.2026 | 23,40 | 23,60 | 22,90 | 23,30 | -0,85% | 10.270,00 |
| 01.07.2026 | 23,50 | 24,30 | 23,30 | 23,50 | 0,00% | - |
| 30.06.2026 | 23,40 | 23,60 | 22,90 | 23,50 | 0,86% | - |
| 29.06.2026 | 24,00 | 24,20 | 23,30 | 23,30 | -2,51% | - |
| 26.06.2026 | 23,10 | 24,10 | 22,80 | 23,90 | 3,46% | - |
| 25.06.2026 | 23,10 | 23,60 | 22,90 | 23,10 | 0,00% | - |
| 24.06.2026 | 22,70 | 23,50 | 22,70 | 23,10 | 1,76% | - |
| 23.06.2026 | 22,80 | 23,10 | 22,70 | 22,70 | -0,87% | - |
| 22.06.2026 | 22,90 | 23,10 | 22,70 | 22,90 | 0,00% | - |
| 19.06.2026 | 23,00 | 23,00 | 22,90 | 22,90 | 0,44% | - |
| 18.06.2026 | 22,30 | 23,10 | 22,20 | 22,80 | 3,17% | - |
| 17.06.2026 | 22,90 | 23,10 | 22,10 | 22,10 | -3,49% | - |
| 16.06.2026 | 22,80 | 23,20 | 22,50 | 22,90 | 0,00% | - |
| 15.06.2026 | 23,30 | 23,80 | 22,70 | 22,90 | -0,87% | - |
| 12.06.2026 | 22,40 | 23,50 | 22,30 | 23,10 | 3,59% | - |
| 11.06.2026 | 22,20 | 22,50 | 21,30 | 22,30 | 0,90% | - |
| 10.06.2026 | 22,10 | 22,50 | 21,90 | 22,10 | 0,00% | - |
| 09.06.2026 | 22,10 | 22,50 | 21,90 | 22,10 | 0,00% | - |
| 08.06.2026 | 21,90 | 22,20 | 21,50 | 22,10 | 1,38% | - |
| 05.06.2026 | 21,90 | 22,20 | 21,70 | 21,80 | 0,00% | - |
| 04.06.2026 | 21,90 | 22,20 | 21,50 | 21,80 | -0,46% | - |
| 03.06.2026 | 22,50 | 22,70 | 21,90 | 21,90 | -2,67% | - |
| 02.06.2026 | 22,60 | 22,80 | 22,10 | 22,50 | -0,88% | - |
| 01.06.2026 | 22,80 | 23,20 | 22,10 | 22,70 | 0,00% | - |
| 29.05.2026 | 23,30 | 23,30 | 22,70 | 22,70 | -2,58% | - |
| 28.05.2026 | 23,50 | 23,60 | 23,10 | 23,30 | 0,00% | - |
| 27.05.2026 | 23,50 | 23,90 | 23,10 | 23,30 | -0,85% | - |
| 26.05.2026 | 23,10 | 23,70 | 23,10 | 23,50 | 1,29% | - |
| 25.05.2026 | 23,20 | 23,20 | 23,10 | 23,20 | 0,43% | - |
| 22.05.2026 | 22,90 | 23,10 | 22,70 | 23,10 | 1,76% | - |
| 21.05.2026 | 23,30 | 23,60 | 22,70 | 22,70 | -2,58% | - |
| 20.05.2026 | 23,20 | 23,70 | 23,00 | 23,30 | 0,00% | - |
| 19.05.2026 | 23,00 | 23,30 | 22,70 | 23,30 | 2,19% | - |
| 18.05.2026 | 22,70 | 22,80 | 22,60 | 22,80 | -0,44% | - |
| 15.05.2026 | 23,40 | 23,40 | 22,70 | 22,90 | -2,14% | - |
| 14.05.2026 | 23,80 | 24,20 | 23,10 | 23,40 | -1,27% | - |
| 13.05.2026 | 23,70 | 23,90 | 23,10 | 23,70 | 0,00% | - |
| 12.05.2026 | 23,60 | 23,80 | 23,10 | 23,70 | 0,85% | - |
| 11.05.2026 | 23,70 | 23,90 | 23,20 | 23,50 | -1,67% | - |
| 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% | - |