28,340€
27,09%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 28,49 | 28,67 | 28,11 | 28,31 | -0,67% | - |
| 02.12.2024 | 28,61 | 28,73 | 27,96 | 28,50 | 27,80% | - |
| 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% | - |
| 25.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 24.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 23.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 22.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 19.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 18.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 17.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 16.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 15.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 12.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 09.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 04.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -3,64% | - |
| 03.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 02.01.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -3,57% | - |
| 29.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | -2,89% | - |
| 27.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 9,49% | - |
| 13.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 12.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 11.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 01.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 30.11.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 29.11.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 28.11.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 27.11.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -10,98% | - |
| 17.11.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 16.11.2023 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | - |