18,075€
0,72%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 18,19 | 18,19 | 17,58 | 17,67 | -1,56% | - |
| 10.04.2025 | 18,76 | 18,78 | 17,91 | 17,95 | 5,93% | - |
| 09.04.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -7,36% | - |
| 08.04.2025 | 18,35 | 18,80 | 18,13 | 18,29 | 1,30% | - |
| 07.04.2025 | 17,35 | 19,00 | 16,93 | 18,05 | -1,26% | - |
| 04.04.2025 | 18,56 | 18,64 | 17,45 | 18,28 | -3,25% | - |
| 03.04.2025 | 19,63 | 19,77 | 18,29 | 18,90 | -7,10% | - |
| 02.04.2025 | 20,24 | 20,43 | 19,92 | 20,34 | -1,50% | - |
| 01.04.2025 | 20,54 | 20,76 | 20,27 | 20,65 | 0,15% | - |
| 31.03.2025 | 20,57 | 21,15 | 20,30 | 20,62 | -0,82% | - |
| 28.03.2025 | 21,63 | 21,74 | 20,74 | 20,79 | -2,53% | - |
| 27.03.2025 | 21,62 | 21,73 | 21,20 | 21,33 | -1,80% | - |
| 26.03.2025 | 21,44 | 21,89 | 21,38 | 21,72 | -0,96% | - |
| 25.03.2025 | 21,89 | 22,33 | 21,83 | 21,93 | 0,23% | - |
| 24.03.2025 | 21,56 | 22,05 | 21,54 | 21,88 | 2,39% | - |
| 21.03.2025 | 21,28 | 21,80 | 21,10 | 21,37 | 0,00% | - |
| 20.03.2025 | 21,30 | 21,47 | 20,99 | 21,37 | 1,47% | - |
| 19.03.2025 | 20,86 | 21,12 | 20,79 | 21,06 | 2,08% | - |
| 18.03.2025 | 20,93 | 20,96 | 20,45 | 20,63 | -0,96% | - |
| 17.03.2025 | 20,57 | 21,13 | 20,54 | 20,83 | -0,05% | - |
| 14.03.2025 | 21,01 | 21,50 | 20,73 | 20,84 | 1,76% | - |
| 13.03.2025 | 20,85 | 21,10 | 20,34 | 20,48 | -0,29% | - |
| 12.03.2025 | 21,18 | 21,62 | 20,21 | 20,54 | -2,47% | - |
| 11.03.2025 | 21,86 | 21,95 | 21,05 | 21,06 | -5,31% | - |
| 07.03.2025 | 22,24 | 22,24 | 22,24 | 22,24 | 1,37% | - |
| 05.03.2025 | 21,94 | 21,94 | 21,94 | 21,94 | -26,28% | - |
| 20.01.2025 | 29,76 | 29,76 | 29,76 | 29,76 | 14,81% | - |
| 08.01.2025 | 25,92 | 25,92 | 25,92 | 25,92 | 16,23% | - |
| 15.11.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -1,06% | - |
| 12.11.2024 | 22,54 | 22,54 | 22,54 | 22,54 | 13,15% | - |
| 14.10.2024 | 19,92 | 19,92 | 19,92 | 19,92 | -3,11% | - |
| 10.09.2024 | 20,56 | 20,56 | 20,56 | 20,56 | -1,63% | - |
| 09.09.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -3,33% | - |
| 05.09.2024 | 21,62 | 21,62 | 21,62 | 21,62 | -7,29% | - |
| 05.08.2024 | 23,32 | 23,32 | 23,32 | 23,32 | -8,04% | - |
| 02.08.2024 | 25,36 | 25,36 | 25,36 | 25,36 | -3,94% | - |
| 01.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,90% | - |
| 31.07.2024 | 26,64 | 26,64 | 26,64 | 26,64 | 4,06% | - |
| 30.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,54% | - |
| 29.07.2024 | 25,74 | 25,74 | 25,74 | 25,74 | 3,62% | - |
| 25.07.2024 | 24,84 | 24,84 | 24,84 | 24,84 | 1,14% | - |
| 19.07.2024 | 24,56 | 24,56 | 24,56 | 24,56 | -0,49% | - |
| 17.07.2024 | 24,68 | 24,68 | 24,68 | 24,68 | 6,84% | - |
| 12.07.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 7,54% | - |
| 10.07.2024 | 21,48 | 21,48 | 21,48 | 21,48 | -6,85% | - |
| 01.07.2024 | 23,06 | 23,06 | 23,06 | 23,06 | -1,03% | - |
| 28.06.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | - |
| 25.06.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 1,64% | - |
| 24.06.2024 | 23,12 | 23,12 | 23,12 | 23,12 | -6,47% | - |
| 14.06.2024 | 24,72 | 24,72 | 24,72 | 24,72 | -0,40% | - |
| 13.06.2024 | 24,82 | 24,82 | 24,82 | 24,82 | 0,98% | - |
| 12.06.2024 | 24,58 | 24,58 | 24,58 | 24,58 | -5,53% | - |
| 06.06.2024 | 26,02 | 26,02 | 26,02 | 26,02 | 2,20% | - |
| 05.06.2024 | 25,46 | 25,46 | 25,46 | 25,46 | -2,38% | - |
| 03.06.2024 | 26,08 | 26,08 | 26,08 | 26,08 | 1,56% | - |
| 31.05.2024 | 25,68 | 25,68 | 25,68 | 25,68 | -0,77% | - |
| 27.05.2024 | 25,88 | 25,88 | 25,88 | 25,88 | -0,54% | - |
| 21.05.2024 | 26,02 | 26,02 | 26,02 | 26,02 | -3,84% | - |
| 17.05.2024 | 27,06 | 27,06 | 27,06 | 27,06 | 2,50% | - |
| 16.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,38% | - |
| 13.05.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 5,66% | - |
| 03.05.2024 | 25,08 | 25,08 | 25,08 | 25,08 | 0,72% | - |
| 02.05.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -1,89% | - |
| 30.04.2024 | 25,38 | 25,38 | 25,38 | 25,38 | 1,04% | - |
| 29.04.2024 | 25,12 | 25,12 | 25,12 | 25,12 | -0,79% | - |
| 26.04.2024 | 25,32 | 25,32 | 25,32 | 25,32 | 1,69% | - |
| 25.04.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 4,45% | - |
| 19.04.2024 | 23,84 | 23,84 | 23,84 | 23,84 | -0,25% | - |
| 18.04.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -1,97% | - |
| 17.04.2024 | 24,38 | 24,38 | 24,38 | 24,38 | -1,30% | - |
| 16.04.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -0,64% | - |
| 15.04.2024 | 24,86 | 24,86 | 24,86 | 24,86 | -2,05% | - |
| 12.04.2024 | 25,38 | 25,38 | 25,38 | 25,38 | 0,55% | - |
| 11.04.2024 | 25,24 | 25,24 | 25,24 | 25,24 | -3,07% | - |
| 10.04.2024 | 26,04 | 26,04 | 26,04 | 26,04 | 2,12% | - |
| 09.04.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,39% | - |
| 08.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | - |
| 25.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 20.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 19.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 15.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | - |
| 14.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 12.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 11.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 08.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 07.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 06.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 05.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 04.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 23.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 21.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 20.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 19.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 16.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 09.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 06.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -14,00% | - |
| 02.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 01.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -3,85% | - |
| 30.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 26.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |