26,720€
0,04%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 26,91 | 27,13 | 26,58 | 26,74 | 0,11% | - |
| 08.05.2024 | 26,71 | 27,13 | 26,22 | 26,71 | 0,15% | - |
| 07.05.2024 | 25,91 | 26,92 | 25,89 | 26,67 | 2,93% | - |
| 06.05.2024 | 26,54 | 27,09 | 25,88 | 25,91 | -2,37% | - |
| 03.05.2024 | 26,30 | 28,11 | 25,06 | 26,54 | 0,72% | 288,00 |
| 02.05.2024 | 25,31 | 26,90 | 24,89 | 26,35 | 4,19% | - |
| 30.04.2024 | 25,71 | 25,75 | 25,21 | 25,29 | -1,63% | - |
| 29.04.2024 | 25,31 | 26,18 | 25,31 | 25,71 | 1,22% | - |
| 26.04.2024 | 25,68 | 25,98 | 25,37 | 25,40 | -1,01% | - |
| 25.04.2024 | 25,17 | 25,86 | 24,78 | 25,66 | 1,95% | - |
| 24.04.2024 | 25,49 | 25,62 | 25,03 | 25,17 | -1,33% | - |
| 23.04.2024 | 25,08 | 25,55 | 25,03 | 25,51 | 1,80% | - |
| 22.04.2024 | 24,80 | 25,39 | 24,76 | 25,06 | 1,01% | - |
| 19.04.2024 | 24,17 | 24,85 | 23,89 | 24,81 | 2,48% | - |
| 18.04.2024 | 24,19 | 24,45 | 23,96 | 24,21 | -0,08% | - |
| 17.04.2024 | 24,65 | 25,02 | 24,14 | 24,23 | -2,14% | - |
| 16.04.2024 | 25,07 | 25,21 | 24,48 | 24,76 | -1,24% | - |
| 15.04.2024 | 25,00 | 25,27 | 24,78 | 25,07 | -0,12% | - |
| 12.04.2024 | 25,59 | 25,77 | 24,99 | 25,10 | -1,84% | - |
| 11.04.2024 | 25,62 | 25,95 | 25,35 | 25,57 | -0,27% | - |
| 10.04.2024 | 26,31 | 26,39 | 25,30 | 25,64 | -2,47% | - |
| 09.04.2024 | 25,82 | 26,55 | 25,69 | 26,29 | 1,74% | - |
| 08.04.2024 | 25,69 | 26,45 | 25,60 | 25,84 | 0,58% | - |
| 05.04.2024 | 26,05 | 26,30 | 25,64 | 25,69 | -1,38% | - |
| 04.04.2024 | 26,35 | 26,61 | 25,83 | 26,05 | -1,44% | - |
| 03.04.2024 | 26,95 | 26,95 | 26,33 | 26,43 | -2,00% | - |
| 02.04.2024 | 28,81 | 28,81 | 26,83 | 26,97 | -6,68% | - |
| 28.03.2024 | 28,30 | 29,10 | 27,90 | 28,90 | 2,48% | - |
| 27.03.2024 | 26,90 | 28,70 | 26,90 | 28,20 | 4,83% | - |
| 26.03.2024 | 27,00 | 27,30 | 26,70 | 26,90 | -0,37% | - |
| 25.03.2024 | 26,90 | 27,30 | 26,80 | 27,00 | 0,00% | - |
| 22.03.2024 | 27,40 | 27,90 | 26,90 | 27,00 | -1,10% | - |
| 21.03.2024 | 26,70 | 27,50 | 26,50 | 27,30 | 2,25% | - |
| 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 | 25,50 | 26,70 | 25,30 | 26,50 | 3,92% | - |
| 14.03.2024 | 26,50 | 26,50 | 25,30 | 25,50 | -3,77% | - |
| 13.03.2024 | 26,90 | 27,10 | 26,30 | 26,50 | -1,49% | - |
| 12.03.2024 | 27,20 | 27,40 | 26,70 | 26,90 | -1,47% | - |
| 11.03.2024 | 27,10 | 27,30 | 26,80 | 27,30 | 0,74% | - |
| 08.03.2024 | 27,30 | 27,90 | 27,10 | 27,10 | -0,73% | - |
| 07.03.2024 | 27,20 | 27,70 | 27,10 | 27,30 | 0,37% | - |
| 06.03.2024 | 26,90 | 27,40 | 26,90 | 27,20 | 0,74% | - |
| 05.03.2024 | 26,50 | 27,10 | 26,30 | 27,00 | 1,89% | - |
| 04.03.2024 | 26,30 | 26,70 | 25,90 | 26,50 | 0,76% | - |
| 01.03.2024 | 26,80 | 26,90 | 26,30 | 26,30 | -1,87% | - |
| 29.02.2024 | 26,50 | 27,10 | 26,50 | 26,80 | 1,13% | - |
| 28.02.2024 | 26,90 | 26,90 | 26,20 | 26,50 | -1,49% | - |
| 27.02.2024 | 26,10 | 26,90 | 26,10 | 26,90 | 3,07% | - |
| 26.02.2024 | 26,50 | 26,70 | 25,90 | 26,10 | -1,51% | - |
| 23.02.2024 | 26,10 | 26,90 | 26,00 | 26,50 | 1,53% | - |
| 22.02.2024 | 26,30 | 26,50 | 25,70 | 26,10 | -0,76% | - |
| 21.02.2024 | 25,90 | 26,40 | 25,70 | 26,30 | 2,33% | - |
| 20.02.2024 | 26,30 | 27,20 | 25,50 | 25,70 | -2,28% | - |
| 19.02.2024 | 26,30 | 26,40 | 26,20 | 26,30 | 0,00% | - |
| 16.02.2024 | 26,70 | 26,70 | 26,30 | 26,30 | -1,50% | - |
| 15.02.2024 | 25,70 | 26,70 | 25,70 | 26,70 | 3,89% | - |
| 14.02.2024 | 25,70 | 26,30 | 25,70 | 25,70 | 0,00% | - |
| 13.02.2024 | 27,70 | 27,80 | 25,50 | 25,70 | -7,22% | - |
| 12.02.2024 | 27,20 | 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 | 27,20 | 27,30 | 25,90 | 26,10 | -3,33% | - |
| 06.02.2024 | 26,30 | 27,50 | 26,30 | 27,00 | 2,66% | - |
| 05.02.2024 | 28,50 | 28,70 | 26,30 | 26,30 | -7,72% | - |
| 02.02.2024 | 21,50 | 30,70 | 21,50 | 28,50 | 32,87% | - |
| 01.02.2024 | 30,40 | 31,10 | 21,45 | 21,45 | -29,90% | - |
| 31.01.2024 | 31,60 | 31,70 | 30,50 | 30,60 | -3,16% | - |
| 30.01.2024 | 31,80 | 31,90 | 31,30 | 31,60 | -0,63% | - |
| 29.01.2024 | 31,60 | 32,10 | 31,40 | 31,80 | 0,63% | - |
| 26.01.2024 | 32,00 | 32,40 | 31,50 | 31,60 | -1,25% | - |
| 25.01.2024 | 31,00 | 32,10 | 30,90 | 32,00 | 2,89% | - |
| 24.01.2024 | 31,40 | 31,50 | 31,10 | 31,10 | -0,64% | - |
| 23.01.2024 | 31,20 | 31,70 | 31,10 | 31,30 | 0,00% | - |
| 22.01.2024 | 30,40 | 31,50 | 30,40 | 31,30 | 2,62% | - |
| 19.01.2024 | 30,60 | 30,90 | 30,10 | 30,50 | -0,65% | - |
| 18.01.2024 | 30,40 | 30,90 | 30,20 | 30,70 | 0,99% | - |
| 17.01.2024 | 31,10 | 31,20 | 30,30 | 30,40 | -1,94% | - |
| 16.01.2024 | 31,80 | 32,00 | 31,00 | 31,00 | -2,52% | - |
| 15.01.2024 | 31,70 | 31,80 | 31,50 | 31,80 | 0,00% | - |
| 12.01.2024 | 31,60 | 32,30 | 31,30 | 31,80 | 0,63% | - |
| 11.01.2024 | 32,00 | 32,20 | 31,30 | 31,60 | -0,94% | - |
| 10.01.2024 | 31,90 | 32,30 | 31,30 | 31,90 | 0,00% | - |
| 09.01.2024 | 32,20 | 32,30 | 31,50 | 31,90 | -1,24% | - |
| 08.01.2024 | 32,00 | 32,30 | 31,50 | 32,30 | 0,62% | - |
| 05.01.2024 | 32,00 | 32,30 | 31,70 | 32,10 | 0,63% | 34,00 |
| 04.01.2024 | 32,40 | 32,50 | 31,90 | 31,90 | -1,54% | - |
| 03.01.2024 | 33,60 | 34,30 | 32,30 | 32,40 | -3,28% | - |
| 02.01.2024 | 34,30 | 34,30 | 32,50 | 33,50 | -2,33% | - |
| 29.12.2023 | 34,10 | 34,30 | 34,10 | 34,30 | 0,59% | - |
| 28.12.2023 | 34,60 | 34,80 | 33,90 | 34,10 | -1,45% | - |
| 27.12.2023 | 35,00 | 35,20 | 34,50 | 34,60 | -0,86% | - |
| 22.12.2023 | 34,20 | 35,30 | 33,90 | 34,90 | 1,75% | - |
| 21.12.2023 | 33,70 | 34,50 | 33,30 | 34,30 | 1,48% | - |
| 20.12.2023 | 34,40 | 34,70 | 33,50 | 33,80 | -1,74% | - |
| 19.12.2023 | 33,20 | 34,40 | 33,10 | 34,40 | 3,61% | - |
| 18.12.2023 | 32,80 | 33,50 | 32,50 | 33,20 | 1,84% | - |
| 15.12.2023 | 32,20 | 32,90 | 32,20 | 32,60 | 1,24% | 650,00 |
| 14.12.2023 | 32,40 | 33,10 | 32,10 | 32,20 | -0,62% | - |