26,580€
1,14%
Echtzeit-Aktienkurs Matthews International Corp.
Bid:
Ask:
Aktienkurse zur Matthews International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 26,80 | 27,30 | 26,50 | 26,57 | 1,10% | - |
| 09.05.2024 | 26,28 | 26,28 | 26,28 | 26,28 | -0,23% | - |
| 08.05.2024 | 26,34 | 26,34 | 26,34 | 26,34 | 3,13% | - |
| 07.05.2024 | 25,54 | 25,54 | 25,54 | 25,54 | -2,59% | - |
| 06.05.2024 | 26,22 | 26,22 | 26,22 | 26,22 | 5,81% | - |
| 03.05.2024 | 24,78 | 24,78 | 24,78 | 24,78 | 1,06% | - |
| 02.05.2024 | 24,52 | 24,52 | 24,52 | 24,52 | -3,24% | - |
| 30.04.2024 | 25,34 | 25,34 | 25,34 | 25,34 | 1,44% | - |
| 29.04.2024 | 24,98 | 24,98 | 24,98 | 24,98 | -1,42% | - |
| 26.04.2024 | 25,34 | 25,34 | 25,34 | 25,34 | 2,59% | - |
| 25.04.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -1,91% | - |
| 24.04.2024 | 25,14 | 25,18 | 25,14 | 25,18 | 1,94% | - |
| 23.04.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,90% | - |
| 22.04.2024 | 24,48 | 24,48 | 24,48 | 24,48 | 3,03% | - |
| 19.04.2024 | 23,66 | 24,88 | 23,66 | 23,76 | -0,34% | 4,00 |
| 18.04.2024 | 23,84 | 23,84 | 23,84 | 23,84 | -1,73% | - |
| 17.04.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -1,62% | - |
| 16.04.2024 | 24,66 | 24,66 | 24,66 | 24,66 | -0,24% | - |
| 15.04.2024 | 24,72 | 24,72 | 24,72 | 24,72 | -2,29% | - |
| 12.04.2024 | 25,32 | 25,32 | 25,30 | 25,30 | 0,24% | - |
| 11.04.2024 | 25,24 | 25,24 | 25,24 | 25,24 | -2,70% | - |
| 10.04.2024 | 25,94 | 25,94 | 25,94 | 25,94 | 1,25% | - |
| 09.04.2024 | 25,42 | 25,62 | 25,42 | 25,62 | 1,43% | - |
| 08.04.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -1,71% | - |
| 05.04.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -1,15% | - |
| 04.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,74% | - |
| 03.04.2024 | 26,48 | 26,48 | 26,46 | 26,46 | -2,58% | - |
| 02.04.2024 | 27,24 | 27,24 | 27,16 | 27,16 | -4,37% | - |
| 28.03.2024 | 28,00 | 28,40 | 28,00 | 28,40 | 6,77% | - |
| 27.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 26.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 25.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 22.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 21.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 20.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 19.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | - |
| 18.03.2024 | 26,20 | 26,80 | 26,20 | 26,80 | 6,35% | 300,00 |
| 15.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,82% | - |
| 14.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 13.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 12.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 11.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 08.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 07.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 06.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 05.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 04.03.2024 | 26,00 | 26,00 | 25,80 | 25,80 | -3,01% | - |
| 01.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 29.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 28.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 27.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 26.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 23.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 22.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 21.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 20.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 100,00 |
| 19.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | 20,00 |
| 16.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 15.02.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 1,57% | - |
| 14.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -7,30% | - |
| 13.02.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 12.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 09.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 08.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | - |
| 07.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 06.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -7,80% | - |
| 05.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -6,62% | - |
| 02.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 01.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | - |
| 31.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 30.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 29.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 26.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 25.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 24.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 23.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 22.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 19.01.2024 | 30,40 | 30,40 | 30,00 | 30,00 | 0,00% | - |
| 18.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 17.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 16.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 15.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 12.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 11.01.2024 | 31,80 | 31,80 | 31,60 | 31,60 | 0,00% | - |
| 10.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 09.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 08.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 05.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 04.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,61% | - |
| 03.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 02.01.2024 | 33,00 | 33,00 | 32,60 | 32,60 | -3,55% | 510,00 |
| 29.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 28.12.2023 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 27.12.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | - |
| 22.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 21.12.2023 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 20.12.2023 | 34,20 | 34,20 | 34,00 | 34,00 | 3,03% | 17,00 |
| 19.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 18.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 15.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |