24,600€
-1,99%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 23,60 | 24,90 | 23,60 | 24,80 | 4,20% | 1.373,00 |
| 04.05.2026 | 24,20 | 24,30 | 23,50 | 23,80 | 0,00% | 7.002,00 |
| 30.04.2026 | 23,50 | 24,40 | 23,30 | 23,80 | 0,85% | 1.275,00 |
| 29.04.2026 | 23,80 | 23,80 | 23,30 | 23,60 | -0,84% | 15,00 |
| 28.04.2026 | 23,80 | 24,00 | 23,40 | 23,80 | 0,42% | - |
| 27.04.2026 | 23,70 | 23,90 | 23,50 | 23,70 | -0,42% | - |
| 24.04.2026 | 23,60 | 23,90 | 23,50 | 23,80 | 0,42% | 2.205,00 |
| 23.04.2026 | 24,20 | 24,20 | 23,50 | 23,70 | -1,66% | 450,00 |
| 22.04.2026 | 23,90 | 24,20 | 23,80 | 24,10 | 1,26% | 3.228,00 |
| 21.04.2026 | 24,00 | 24,10 | 23,70 | 23,80 | 0,00% | - |
| 20.04.2026 | 23,10 | 23,90 | 23,10 | 23,80 | -0,42% | 1.583,00 |
| 17.04.2026 | 23,50 | 24,00 | 23,30 | 23,90 | 1,27% | 4.721,00 |
| 16.04.2026 | 23,30 | 23,70 | 23,30 | 23,60 | 1,29% | - |
| 15.04.2026 | 23,20 | 23,70 | 23,10 | 23,30 | -1,27% | - |
| 14.04.2026 | 23,40 | 23,60 | 23,20 | 23,60 | 1,72% | 14,00 |
| 13.04.2026 | 23,50 | 23,70 | 23,10 | 23,20 | -2,11% | 1.672,00 |
| 10.04.2026 | 23,30 | 23,90 | 23,10 | 23,70 | 2,16% | 52,00 |
| 09.04.2026 | 23,10 | 23,40 | 23,00 | 23,20 | 0,87% | 5.576,00 |
| 08.04.2026 | 23,50 | 23,50 | 22,70 | 23,00 | 2,22% | 3.980,00 |
| 07.04.2026 | 22,30 | 22,60 | 22,00 | 22,50 | 1,21% | 14,00 |
| 02.04.2026 | 21,78 | 22,25 | 21,55 | 22,23 | -0,31% | 250,00 |
| 01.04.2026 | 22,01 | 22,43 | 21,98 | 22,30 | 1,78% | - |
| 31.03.2026 | 21,80 | 22,09 | 21,69 | 21,91 | 1,20% | 8.613,00 |
| 30.03.2026 | 21,82 | 21,89 | 21,58 | 21,65 | -0,09% | 14,00 |
| 27.03.2026 | 22,09 | 22,14 | 21,66 | 21,67 | -0,82% | 570,00 |
| 26.03.2026 | 21,97 | 22,16 | 21,81 | 21,85 | -1,44% | - |
| 25.03.2026 | 21,57 | 22,23 | 21,53 | 22,17 | 2,92% | - |
| 24.03.2026 | 21,11 | 21,66 | 20,94 | 21,54 | 0,98% | - |
| 23.03.2026 | 20,41 | 21,42 | 20,13 | 21,33 | 3,34% | 77,00 |
| 20.03.2026 | 21,10 | 21,37 | 20,55 | 20,64 | -2,73% | 410,00 |
| 19.03.2026 | 22,17 | 22,23 | 20,99 | 21,22 | -4,33% | 2.078,00 |
| 18.03.2026 | 22,25 | 22,60 | 22,17 | 22,18 | -0,67% | 178,00 |
| 17.03.2026 | 22,24 | 22,45 | 22,00 | 22,33 | 0,54% | 870,00 |
| 16.03.2026 | 22,40 | 22,46 | 22,06 | 22,21 | -0,76% | 3.501,00 |
| 13.03.2026 | 22,69 | 22,70 | 22,30 | 22,38 | -1,10% | - |
| 12.03.2026 | 22,70 | 22,81 | 22,40 | 22,63 | -0,40% | - |
| 11.03.2026 | 22,76 | 22,87 | 22,34 | 22,72 | -0,31% | - |
| 10.03.2026 | 22,22 | 22,93 | 22,21 | 22,79 | 2,84% | 380,00 |
| 09.03.2026 | 22,37 | 22,69 | 21,77 | 22,16 | -2,12% | 155,00 |
| 06.03.2026 | 22,97 | 23,08 | 22,47 | 22,64 | -1,99% | 869,00 |
| 05.03.2026 | 23,10 | 23,43 | 22,68 | 23,10 | 0,48% | 2.210,00 |
| 04.03.2026 | 22,66 | 23,29 | 22,57 | 22,99 | 1,28% | 105,00 |
| 03.03.2026 | 23,33 | 23,35 | 22,47 | 22,70 | -3,12% | 4.180,00 |
| 02.03.2026 | 22,79 | 23,53 | 22,68 | 23,43 | 1,87% | 1.416,00 |
| 27.02.2026 | 23,03 | 23,08 | 22,62 | 23,00 | 0,00% | 1.186,00 |
| 26.02.2026 | 23,41 | 23,59 | 22,78 | 23,00 | -1,75% | 664,00 |
| 25.02.2026 | 22,61 | 23,49 | 22,60 | 23,41 | 4,18% | 1.421,00 |
| 24.02.2026 | 22,42 | 22,68 | 22,14 | 22,47 | -0,18% | 15.550,00 |
| 23.02.2026 | 24,47 | 24,68 | 21,93 | 22,51 | -15,69% | 2.928,00 |
| 20.02.2026 | 26,38 | 27,06 | 26,25 | 26,70 | 1,10% | 644,00 |
| 19.02.2026 | 26,47 | 26,57 | 26,13 | 26,41 | -0,11% | 854,00 |
| 18.02.2026 | 26,39 | 26,59 | 25,95 | 26,44 | 0,88% | 5.340,00 |
| 17.02.2026 | 26,59 | 26,66 | 25,90 | 26,21 | -1,39% | 375,00 |
| 16.02.2026 | 26,66 | 26,79 | 26,48 | 26,58 | -0,15% | 13,00 |
| 13.02.2026 | 26,53 | 26,86 | 26,20 | 26,62 | -0,34% | - |
| 12.02.2026 | 27,31 | 27,33 | 26,43 | 26,71 | -1,91% | 9.160,00 |
| 11.02.2026 | 26,86 | 27,32 | 26,86 | 27,23 | 0,74% | 2.400,00 |
| 10.02.2026 | 27,07 | 27,21 | 26,76 | 27,03 | 0,48% | - |
| 09.02.2026 | 26,74 | 27,15 | 26,60 | 26,90 | 0,86% | - |
| 06.02.2026 | 26,68 | 26,86 | 26,40 | 26,67 | -0,67% | 42,00 |
| 05.02.2026 | 27,84 | 28,01 | 26,49 | 26,85 | -4,07% | 176,00 |
| 04.02.2026 | 27,77 | 28,44 | 27,65 | 27,99 | 2,04% | 1.077,00 |
| 03.02.2026 | 27,00 | 27,82 | 26,93 | 27,43 | 1,55% | 4.200,00 |
| 02.02.2026 | 26,89 | 27,32 | 26,41 | 27,01 | -0,74% | 1.136,00 |
| 30.01.2026 | 27,36 | 27,50 | 26,84 | 27,21 | -2,02% | 2.822,00 |
| 29.01.2026 | 27,67 | 27,96 | 27,25 | 27,77 | 0,22% | 545,00 |
| 28.01.2026 | 27,54 | 27,81 | 27,15 | 27,71 | 0,91% | 720,00 |
| 27.01.2026 | 27,81 | 27,81 | 27,32 | 27,46 | -0,51% | 1.008,00 |
| 26.01.2026 | 27,42 | 27,82 | 27,34 | 27,60 | 0,62% | 1.242,00 |
| 23.01.2026 | 27,36 | 27,64 | 27,19 | 27,43 | 0,26% | - |
| 22.01.2026 | 27,09 | 27,51 | 27,05 | 27,36 | 1,03% | 1.160,00 |
| 21.01.2026 | 26,71 | 27,11 | 26,61 | 27,08 | 1,73% | 5.320,00 |
| 20.01.2026 | 26,86 | 26,86 | 26,23 | 26,62 | -1,04% | - |
| 19.01.2026 | 27,11 | 27,13 | 26,63 | 26,90 | -1,03% | 1.704,00 |
| 16.01.2026 | 27,50 | 27,51 | 27,12 | 27,18 | -0,80% | - |
| 15.01.2026 | 27,50 | 27,60 | 27,29 | 27,40 | 0,29% | 2.009,00 |
| 14.01.2026 | 27,24 | 27,63 | 27,03 | 27,32 | 0,04% | 2.249,00 |
| 13.01.2026 | 27,00 | 27,33 | 26,85 | 27,31 | 0,77% | 10,00 |
| 12.01.2026 | 26,57 | 27,10 | 26,53 | 27,10 | 1,65% | 198,00 |
| 09.01.2026 | 26,23 | 26,74 | 26,23 | 26,66 | 1,37% | 8.442,00 |
| 08.01.2026 | 26,67 | 26,79 | 26,07 | 26,30 | -1,42% | - |
| 07.01.2026 | 27,05 | 27,05 | 26,54 | 26,68 | -0,82% | 1.414,00 |
| 06.01.2026 | 26,71 | 27,09 | 26,57 | 26,90 | 0,75% | 60,00 |
| 05.01.2026 | 25,51 | 27,30 | 25,42 | 26,70 | 5,62% | 1.298,00 |
| 02.01.2026 | 24,79 | 25,43 | 24,71 | 25,28 | 0,84% | 1.626,00 |
| 30.12.2025 | 25,00 | 25,22 | 24,92 | 25,07 | 0,44% | 1.800,00 |
| 29.12.2025 | 25,09 | 25,23 | 24,90 | 24,96 | -0,20% | 2.430,00 |
| 23.12.2025 | 24,81 | 25,24 | 24,79 | 25,01 | 0,89% | 418,00 |
| 22.12.2025 | 24,85 | 24,87 | 24,62 | 24,79 | 0,04% | 43,00 |
| 19.12.2025 | 24,61 | 24,80 | 24,30 | 24,78 | 0,73% | - |
| 18.12.2025 | 24,24 | 24,62 | 24,10 | 24,60 | 1,19% | 28,00 |
| 17.12.2025 | 24,04 | 24,60 | 23,98 | 24,31 | 0,96% | - |
| 16.12.2025 | 23,52 | 24,12 | 23,52 | 24,08 | 2,47% | - |
| 15.12.2025 | 23,37 | 23,77 | 23,35 | 23,50 | 0,26% | 58,00 |
| 12.12.2025 | 23,11 | 23,64 | 23,11 | 23,44 | 2,00% | - |
| 11.12.2025 | 23,07 | 23,19 | 22,91 | 22,98 | -1,37% | - |
| 10.12.2025 | 23,20 | 23,31 | 22,88 | 23,30 | 0,47% | 1.224,00 |
| 09.12.2025 | 22,88 | 23,29 | 22,88 | 23,19 | 0,35% | 460,00 |
| 08.12.2025 | 22,90 | 23,24 | 22,90 | 23,11 | -0,52% | 14,00 |
| 05.12.2025 | 23,22 | 23,57 | 23,07 | 23,23 | 0,30% | - |