26,460€
0,38%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 26,77 | 27,30 | 26,50 | 26,74 | 0,04% | - |
| 09.05.2024 | 26,65 | 27,14 | 26,61 | 26,73 | 0,04% | - |
| 08.05.2024 | 26,71 | 27,14 | 26,20 | 26,72 | 0,07% | - |
| 07.05.2024 | 25,96 | 26,96 | 25,84 | 26,70 | 3,05% | - |
| 06.05.2024 | 26,62 | 27,11 | 25,84 | 25,91 | -2,37% | - |
| 03.05.2024 | 25,21 | 28,17 | 25,18 | 26,54 | 5,07% | - |
| 02.05.2024 | 25,06 | 25,45 | 24,98 | 25,26 | -0,08% | - |
| 30.04.2024 | 25,67 | 25,74 | 25,21 | 25,28 | -1,52% | - |
| 29.04.2024 | 25,40 | 26,22 | 25,37 | 25,67 | 1,30% | - |
| 26.04.2024 | 25,64 | 26,05 | 25,34 | 25,34 | -1,21% | - |
| 25.04.2024 | 25,15 | 25,91 | 24,79 | 25,65 | 1,95% | - |
| 24.04.2024 | 25,53 | 25,66 | 25,00 | 25,16 | -1,37% | - |
| 23.04.2024 | 25,10 | 25,59 | 24,96 | 25,51 | 1,63% | - |
| 22.04.2024 | 24,92 | 25,44 | 24,78 | 25,10 | 1,13% | - |
| 19.04.2024 | 23,99 | 24,88 | 23,79 | 24,82 | 2,77% | - |
| 18.04.2024 | 24,24 | 24,55 | 23,90 | 24,15 | -0,12% | - |
| 17.04.2024 | 24,65 | 25,06 | 24,15 | 24,18 | -1,83% | - |
| 16.04.2024 | 25,04 | 25,34 | 24,46 | 24,63 | -1,68% | - |
| 15.04.2024 | 25,19 | 25,26 | 24,72 | 25,05 | -0,12% | - |
| 12.04.2024 | 25,57 | 25,98 | 24,95 | 25,08 | -2,18% | - |
| 11.04.2024 | 25,60 | 25,96 | 25,34 | 25,64 | 0,12% | - |
| 10.04.2024 | 26,33 | 26,45 | 25,30 | 25,61 | -2,55% | - |
| 09.04.2024 | 25,83 | 26,58 | 25,75 | 26,28 | 1,66% | 70,00 |
| 08.04.2024 | 25,67 | 26,50 | 25,62 | 25,85 | 0,62% | - |
| 05.04.2024 | 26,08 | 26,29 | 25,60 | 25,69 | -1,31% | - |
| 04.04.2024 | 26,36 | 26,72 | 25,80 | 26,03 | -1,21% | - |
| 03.04.2024 | 26,87 | 26,95 | 26,33 | 26,35 | -2,12% | - |
| 02.04.2024 | 27,84 | 27,89 | 26,79 | 26,92 | -6,53% | - |
| 28.03.2024 | 28,30 | 29,10 | 20,75 | 28,80 | 1,41% | - |
| 27.03.2024 | 26,90 | 28,80 | 25,00 | 28,40 | -16,72% | - |
| 26.03.2024 | 26,90 | 36,90 | 26,60 | 34,10 | 5,57% | - |
| 25.03.2024 | 26,90 | 32,30 | 26,90 | 32,30 | 18,75% | - |
| 22.03.2024 | 27,50 | 35,20 | 26,90 | 27,20 | 1,49% | - |
| 21.03.2024 | 26,70 | 27,60 | 19,25 | 26,80 | -16,25% | - |
| 20.03.2024 | 26,50 | 34,30 | 26,10 | 32,00 | 0,00% | - |
| 19.03.2024 | 26,10 | 32,00 | 25,90 | 32,00 | -5,60% | - |
| 18.03.2024 | 26,50 | 33,90 | 25,90 | 33,90 | 0,30% | - |
| 15.03.2024 | 25,30 | 34,10 | 25,30 | 33,80 | 26,59% | - |
| 14.03.2024 | 26,50 | 31,10 | 25,30 | 26,70 | -2,91% | - |
| 13.03.2024 | 26,70 | 33,30 | 16,80 | 27,50 | 3,77% | - |
| 12.03.2024 | 27,20 | 27,40 | 26,50 | 26,50 | -2,93% | - |
| 11.03.2024 | 27,10 | 28,00 | 21,00 | 27,30 | 0,74% | - |
| 08.03.2024 | 27,30 | 27,90 | 27,10 | 27,10 | -0,73% | - |
| 07.03.2024 | 27,10 | 27,70 | 27,10 | 27,30 | 0,37% | - |
| 06.03.2024 | 26,90 | 27,40 | 26,80 | 27,20 | 1,12% | - |
| 05.03.2024 | 26,50 | 27,20 | 26,30 | 26,90 | 1,51% | - |
| 04.03.2024 | 26,30 | 26,70 | 25,80 | 26,50 | 0,76% | - |
| 01.03.2024 | 26,90 | 26,90 | 26,10 | 26,30 | -1,50% | - |
| 29.02.2024 | 26,50 | 27,20 | 26,50 | 26,70 | 0,75% | - |
| 28.02.2024 | 26,90 | 27,00 | 26,30 | 26,50 | -1,49% | - |
| 27.02.2024 | 26,10 | 27,00 | 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 | 25,70 | 26,30 | 25,60 | 26,30 | 2,33% | - |
| 20.02.2024 | 26,10 | 26,30 | 25,50 | 25,70 | -1,91% | - |
| 19.02.2024 | 26,30 | 26,30 | 26,20 | 26,20 | -0,38% | - |
| 16.02.2024 | 26,70 | 27,00 | 26,20 | 26,30 | -1,50% | - |
| 15.02.2024 | 25,90 | 26,70 | 25,70 | 26,70 | 3,89% | 80,00 |
| 14.02.2024 | 25,70 | 26,40 | 25,70 | 25,70 | 0,00% | - |
| 13.02.2024 | 27,70 | 27,70 | 25,60 | 25,70 | -7,22% | - |
| 12.02.2024 | 27,10 | 28,00 | 27,10 | 27,70 | 2,21% | - |
| 09.02.2024 | 26,70 | 27,30 | 26,40 | 27,10 | 1,50% | - |
| 08.02.2024 | 26,10 | 26,90 | 25,90 | 26,70 | 2,69% | - |
| 07.02.2024 | 27,10 | 27,40 | 25,90 | 26,00 | -3,70% | 600,00 |
| 06.02.2024 | 26,30 | 27,50 | 26,30 | 27,00 | 2,66% | - |
| 05.02.2024 | 28,50 | 28,60 | 26,30 | 26,30 | -7,72% | - |
| 02.02.2024 | 30,40 | 30,90 | 28,00 | 28,50 | -7,17% | - |
| 01.02.2024 | 30,50 | 31,10 | 30,20 | 30,70 | 0,66% | - |
| 31.01.2024 | 31,70 | 31,70 | 30,50 | 30,50 | -3,17% | - |
| 30.01.2024 | 31,70 | 31,90 | 31,30 | 31,50 | -0,94% | 80,00 |
| 29.01.2024 | 31,70 | 32,10 | 31,20 | 31,80 | 0,63% | - |
| 26.01.2024 | 31,90 | 32,50 | 31,50 | 31,60 | -1,25% | - |
| 25.01.2024 | 31,10 | 32,30 | 30,90 | 32,00 | 2,89% | - |
| 24.01.2024 | 31,30 | 31,80 | 31,00 | 31,10 | -0,96% | - |
| 23.01.2024 | 31,10 | 31,70 | 31,10 | 31,40 | 0,32% | - |
| 22.01.2024 | 30,50 | 31,50 | 30,50 | 31,30 | 2,29% | - |
| 19.01.2024 | 30,70 | 30,90 | 30,10 | 30,60 | -0,33% | - |
| 18.01.2024 | 30,30 | 30,90 | 30,20 | 30,70 | 1,32% | - |
| 17.01.2024 | 31,10 | 31,10 | 30,30 | 30,30 | -2,57% | - |
| 16.01.2024 | 31,70 | 32,10 | 31,00 | 31,10 | -1,89% | - |
| 15.01.2024 | 31,70 | 31,70 | 31,50 | 31,70 | 0,00% | - |
| 12.01.2024 | 31,70 | 32,50 | 31,20 | 31,70 | 0,32% | - |
| 11.01.2024 | 32,10 | 32,10 | 31,30 | 31,60 | -1,25% | - |
| 10.01.2024 | 31,90 | 32,40 | 31,30 | 32,00 | 0,31% | - |
| 09.01.2024 | 32,10 | 32,20 | 31,50 | 31,90 | -0,93% | - |
| 08.01.2024 | 31,90 | 32,30 | 31,20 | 32,20 | 0,31% | - |
| 05.01.2024 | 32,10 | 32,40 | 31,50 | 32,10 | 0,63% | - |
| 04.01.2024 | 32,30 | 32,60 | 31,90 | 31,90 | -1,54% | 280,00 |
| 03.01.2024 | 33,20 | 33,70 | 32,30 | 32,40 | -3,28% | - |
| 02.01.2024 | 33,30 | 34,10 | 30,70 | 33,50 | -1,76% | - |
| 29.12.2023 | 33,80 | 34,10 | 33,80 | 34,10 | 0,00% | - |
| 28.12.2023 | 34,50 | 34,90 | 33,90 | 34,10 | -1,16% | - |
| 27.12.2023 | 34,80 | 35,30 | 34,40 | 34,50 | -1,15% | - |
| 22.12.2023 | 34,20 | 35,30 | 33,80 | 34,90 | 1,75% | - |
| 21.12.2023 | 33,70 | 34,60 | 33,30 | 34,30 | 1,78% | - |
| 20.12.2023 | 34,30 | 34,80 | 32,80 | 33,70 | -1,75% | - |
| 19.12.2023 | 33,30 | 34,50 | 33,10 | 34,30 | 3,94% | - |
| 18.12.2023 | 32,40 | 33,60 | 32,40 | 33,00 | 0,92% | - |
| 15.12.2023 | 32,20 | 33,10 | 32,10 | 32,70 | 1,87% | - |