26,760€
0,07%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 26,83 | 27,25 | 26,55 | 26,78 | 0,15% | - |
| 09.05.2024 | 26,69 | 27,13 | 26,57 | 26,74 | 0,11% | - |
| 08.05.2024 | 26,73 | 27,05 | 26,24 | 26,71 | 0,15% | - |
| 07.05.2024 | 25,91 | 26,92 | 25,85 | 26,67 | 1,64% | - |
| 06.05.2024 | 26,24 | 26,24 | 26,24 | 26,24 | -1,50% | 50,00 |
| 03.05.2024 | 24,80 | 26,64 | 24,80 | 26,64 | 5,38% | 107,00 |
| 02.05.2024 | 25,28 | 25,28 | 25,28 | 25,28 | 0,04% | 2,00 |
| 30.04.2024 | 25,73 | 25,75 | 25,21 | 25,27 | -2,66% | - |
| 29.04.2024 | 25,96 | 25,96 | 25,96 | 25,96 | 2,24% | 4,00 |
| 26.04.2024 | 25,73 | 25,99 | 25,37 | 25,39 | -0,67% | - |
| 25.04.2024 | 25,36 | 25,56 | 25,36 | 25,56 | 1,55% | 400,00 |
| 24.04.2024 | 25,53 | 25,63 | 25,03 | 25,17 | -1,14% | - |
| 23.04.2024 | 25,46 | 25,46 | 25,46 | 25,46 | 1,64% | 4,00 |
| 22.04.2024 | 24,85 | 25,39 | 24,85 | 25,05 | 3,68% | - |
| 19.04.2024 | 24,16 | 24,16 | 24,16 | 24,16 | -0,17% | 3,00 |
| 18.04.2024 | 24,23 | 24,53 | 23,95 | 24,20 | -0,08% | - |
| 17.04.2024 | 24,65 | 25,01 | 24,21 | 24,22 | -1,54% | - |
| 16.04.2024 | 24,80 | 24,80 | 24,60 | 24,60 | -1,87% | 187,00 |
| 15.04.2024 | 25,11 | 25,27 | 24,77 | 25,07 | -0,08% | - |
| 12.04.2024 | 25,61 | 25,77 | 24,99 | 25,09 | -1,76% | - |
| 11.04.2024 | 25,61 | 25,95 | 25,35 | 25,54 | -1,54% | - |
| 10.04.2024 | 25,94 | 25,94 | 25,94 | 25,94 | 2,05% | 100,00 |
| 09.04.2024 | 25,42 | 25,42 | 25,42 | 25,42 | -1,59% | 54,00 |
| 08.04.2024 | 25,65 | 26,45 | 25,60 | 25,83 | 0,47% | - |
| 05.04.2024 | 26,09 | 26,30 | 25,62 | 25,71 | -1,12% | - |
| 04.04.2024 | 26,02 | 26,02 | 26,00 | 26,00 | -1,48% | 218,00 |
| 03.04.2024 | 26,87 | 26,93 | 26,33 | 26,39 | -5,82% | - |
| 02.04.2024 | 27,24 | 28,02 | 27,24 | 28,02 | -2,71% | 119,00 |
| 28.03.2024 | 28,30 | 29,10 | 28,10 | 28,80 | 2,13% | - |
| 27.03.2024 | 28,60 | 28,60 | 28,20 | 28,20 | 4,83% | 779,00 |
| 26.03.2024 | 26,90 | 27,30 | 26,70 | 26,90 | -0,74% | - |
| 25.03.2024 | 26,90 | 27,30 | 26,80 | 27,10 | 0,00% | - |
| 22.03.2024 | 27,50 | 27,90 | 26,90 | 27,10 | -1,45% | - |
| 21.03.2024 | 26,70 | 27,50 | 26,50 | 27,50 | 3,00% | - |
| 20.03.2024 | 26,50 | 26,90 | 26,30 | 26,70 | 0,75% | - |
| 19.03.2024 | 26,10 | 26,70 | 25,90 | 26,50 | 1,53% | - |
| 18.03.2024 | 26,50 | 26,70 | 25,90 | 26,10 | -1,51% | - |
| 15.03.2024 | 25,30 | 26,70 | 25,30 | 26,50 | 3,92% | - |
| 14.03.2024 | 26,50 | 26,50 | 25,30 | 25,50 | -3,41% | - |
| 13.03.2024 | 26,70 | 27,20 | 26,30 | 26,40 | -1,86% | - |
| 12.03.2024 | 27,10 | 27,40 | 26,70 | 26,90 | -1,47% | - |
| 11.03.2024 | 27,10 | 27,30 | 26,80 | 27,30 | 1,11% | - |
| 08.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,10% | 40,00 |
| 07.03.2024 | 27,10 | 27,70 | 27,10 | 27,30 | 0,74% | - |
| 06.03.2024 | 26,90 | 27,40 | 26,90 | 27,10 | 0,74% | - |
| 05.03.2024 | 26,50 | 27,10 | 26,30 | 26,90 | 1,51% | - |
| 04.03.2024 | 26,30 | 26,70 | 25,90 | 26,50 | -1,85% | - |
| 01.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 1,00 |
| 29.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,13% | 55,00 |
| 28.02.2024 | 26,90 | 26,90 | 26,30 | 26,50 | -1,12% | - |
| 27.02.2024 | 26,40 | 26,80 | 26,40 | 26,80 | 0,75% | 70,00 |
| 26.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | 4,00 |
| 23.02.2024 | 26,10 | 26,90 | 26,00 | 26,50 | 1,92% | - |
| 22.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,14% | 1,00 |
| 21.02.2024 | 25,70 | 26,30 | 25,70 | 26,30 | -0,38% | - |
| 20.02.2024 | 25,80 | 26,40 | 25,80 | 26,40 | 0,76% | 2,00 |
| 19.02.2024 | 26,30 | 26,40 | 26,20 | 26,20 | -0,38% | - |
| 16.02.2024 | 26,70 | 26,70 | 26,30 | 26,30 | 1,15% | - |
| 15.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | 21,00 |
| 14.02.2024 | 25,70 | 26,30 | 25,70 | 25,90 | -0,38% | - |
| 13.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -6,14% | 25,00 |
| 12.02.2024 | 27,10 | 27,90 | 27,10 | 27,70 | 2,21% | - |
| 09.02.2024 | 26,70 | 27,30 | 26,30 | 27,10 | 1,50% | - |
| 08.02.2024 | 26,10 | 26,90 | 25,90 | 26,70 | 2,30% | - |
| 07.02.2024 | 27,10 | 27,30 | 25,90 | 26,10 | -3,69% | - |
| 06.02.2024 | 26,30 | 27,50 | 26,30 | 27,10 | -0,37% | - |
| 05.02.2024 | 28,20 | 28,20 | 27,20 | 27,20 | -4,23% | 30,00 |
| 02.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -6,58% | 10,00 |
| 01.02.2024 | 30,80 | 30,80 | 30,40 | 30,40 | -0,98% | 81,00 |
| 31.01.2024 | 31,70 | 31,70 | 30,70 | 30,70 | -2,54% | - |
| 30.01.2024 | 31,70 | 31,90 | 31,30 | 31,50 | 0,32% | - |
| 29.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,95% | 5,00 |
| 26.01.2024 | 31,90 | 32,40 | 31,50 | 31,70 | -0,63% | - |
| 25.01.2024 | 31,10 | 32,10 | 30,90 | 31,90 | 2,57% | - |
| 24.01.2024 | 31,30 | 31,50 | 31,10 | 31,10 | -0,64% | - |
| 23.01.2024 | 31,10 | 31,70 | 31,10 | 31,30 | 2,96% | - |
| 22.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,33% | 10,00 |
| 19.01.2024 | 30,70 | 30,90 | 30,10 | 30,50 | -0,65% | - |
| 18.01.2024 | 30,30 | 30,90 | 30,20 | 30,70 | 0,33% | - |
| 17.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,61% | 82,00 |
| 16.01.2024 | 31,70 | 31,90 | 31,10 | 31,10 | -2,81% | - |
| 15.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,95% | 10,00 |
| 12.01.2024 | 31,70 | 32,30 | 31,50 | 31,70 | 0,00% | - |
| 11.01.2024 | 32,10 | 32,10 | 31,30 | 31,70 | -0,63% | - |
| 10.01.2024 | 31,90 | 32,30 | 31,30 | 31,90 | 0,00% | - |
| 09.01.2024 | 32,10 | 32,20 | 31,50 | 31,90 | -1,24% | - |
| 08.01.2024 | 31,90 | 32,30 | 31,50 | 32,30 | 1,57% | - |
| 05.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 1,00 |
| 04.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | 40,00 |
| 03.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | 17,00 |
| 02.01.2024 | 33,60 | 33,60 | 32,40 | 33,60 | -2,33% | 880,00 |
| 29.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 1,47% | 1,00 |
| 28.12.2023 | 34,50 | 34,80 | 33,90 | 33,90 | -2,59% | - |
| 27.12.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 14,00 |
| 22.12.2023 | 34,40 | 35,00 | 34,40 | 35,00 | 2,04% | 193,00 |
| 21.12.2023 | 33,70 | 34,50 | 33,30 | 34,30 | -0,87% | - |
| 20.12.2023 | 34,40 | 34,60 | 34,40 | 34,60 | 1,17% | 38,00 |
| 19.12.2023 | 33,80 | 34,20 | 33,80 | 34,20 | 2,40% | 689,00 |
| 18.12.2023 | 33,00 | 33,40 | 33,00 | 33,40 | 1,21% | 674,00 |
| 15.12.2023 | 32,80 | 33,00 | 32,80 | 33,00 | 2,48% | 431,00 |