24,300€
0,41%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 24,20 | 24,30 | 24,20 | 24,30 | 0,83% | - |
| 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% | - |
| 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% | - |