18,215€
3,44%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,00 | 18,28 | 18,00 | 18,20 | 0,78% | - |
| 21.11.2024 | 18,12 | 18,14 | 17,75 | 18,06 | -0,39% | - |
| 20.11.2024 | 18,06 | 18,41 | 18,02 | 18,13 | -0,63% | - |
| 19.11.2024 | 18,18 | 18,30 | 17,91 | 18,24 | 0,83% | - |
| 18.11.2024 | 18,19 | 18,38 | 18,07 | 18,09 | -0,19% | - |
| 15.11.2024 | 18,09 | 18,44 | 18,00 | 18,13 | -0,22% | - |
| 14.11.2024 | 17,95 | 18,24 | 17,90 | 18,17 | 0,83% | - |
| 13.11.2024 | 18,02 | 18,26 | 17,84 | 18,02 | -0,61% | - |
| 12.11.2024 | 18,36 | 18,64 | 18,06 | 18,13 | -2,24% | - |
| 11.11.2024 | 18,27 | 18,73 | 18,26 | 18,54 | 1,64% | - |
| 08.11.2024 | 18,13 | 18,45 | 18,09 | 18,24 | -1,08% | - |
| 07.11.2024 | 18,26 | 18,59 | 18,18 | 18,44 | 1,40% | - |
| 06.11.2024 | 18,27 | 18,77 | 18,01 | 18,19 | 0,39% | - |
| 05.11.2024 | 18,16 | 18,25 | 17,96 | 18,12 | 0,08% | - |
| 04.11.2024 | 17,99 | 18,40 | 17,97 | 18,10 | 0,78% | - |
| 01.11.2024 | 17,70 | 18,23 | 17,70 | 17,96 | 1,41% | - |
| 31.10.2024 | 17,91 | 18,05 | 17,68 | 17,71 | -1,67% | - |
| 30.10.2024 | 18,22 | 18,24 | 18,01 | 18,01 | -1,42% | - |
| 29.10.2024 | 18,53 | 18,64 | 18,20 | 18,27 | -1,30% | - |
| 28.10.2024 | 18,60 | 18,64 | 18,46 | 18,51 | 0,19% | - |
| 25.10.2024 | 18,47 | 18,58 | 18,30 | 18,48 | -0,03% | - |
| 24.10.2024 | 18,41 | 18,76 | 18,35 | 18,48 | 0,49% | - |
| 23.10.2024 | 18,60 | 18,66 | 18,33 | 18,39 | 1,10% | - |
| 22.10.2024 | 18,43 | 18,61 | 18,19 | 18,19 | -1,20% | - |
| 21.10.2024 | 18,36 | 18,67 | 18,24 | 18,41 | 0,16% | - |
| 18.10.2024 | 18,30 | 18,56 | 18,17 | 18,38 | 0,63% | - |
| 17.10.2024 | 18,16 | 18,38 | 17,98 | 18,27 | 0,55% | - |
| 16.10.2024 | 17,91 | 18,21 | 17,79 | 18,17 | 1,17% | - |
| 15.10.2024 | 18,30 | 18,34 | 17,80 | 17,96 | -1,59% | - |
| 14.10.2024 | 18,46 | 18,49 | 18,08 | 18,25 | -1,16% | - |
| 11.10.2024 | 18,25 | 18,46 | 18,20 | 18,46 | 0,96% | - |
| 10.10.2024 | 18,39 | 18,53 | 18,20 | 18,29 | -0,71% | - |
| 09.10.2024 | 18,20 | 18,50 | 18,10 | 18,42 | 1,15% | - |
| 08.10.2024 | 18,33 | 18,37 | 18,12 | 18,21 | -1,33% | - |
| 07.10.2024 | 18,67 | 18,69 | 18,36 | 18,45 | -1,57% | - |
| 04.10.2024 | 17,97 | 18,75 | 17,93 | 18,75 | 4,40% | - |
| 03.10.2024 | 18,38 | 18,47 | 17,94 | 17,96 | -1,51% | - |
| 02.10.2024 | 18,76 | 18,79 | 18,23 | 18,23 | -2,72% | - |
| 01.10.2024 | 18,46 | 18,83 | 18,26 | 18,74 | 1,43% | - |
| 30.09.2024 | 18,79 | 18,85 | 18,29 | 18,48 | -1,36% | - |
| 27.09.2024 | 18,53 | 19,00 | 18,36 | 18,73 | 3,54% | - |
| 26.09.2024 | 18,22 | 18,51 | 18,09 | 18,09 | 0,42% | - |
| 25.09.2024 | 17,93 | 18,08 | 17,85 | 18,02 | -0,08% | - |
| 24.09.2024 | 17,89 | 18,26 | 17,79 | 18,03 | 1,26% | - |
| 23.09.2024 | 17,76 | 17,81 | 17,45 | 17,81 | -0,92% | - |
| 20.09.2024 | 19,08 | 19,13 | 17,52 | 17,97 | -6,01% | - |
| 19.09.2024 | 19,18 | 19,35 | 19,09 | 19,12 | 0,55% | - |
| 18.09.2024 | 19,15 | 19,21 | 18,94 | 19,02 | -0,70% | - |
| 17.09.2024 | 18,99 | 19,31 | 18,98 | 19,15 | 0,82% | - |
| 16.09.2024 | 19,10 | 19,13 | 18,82 | 19,00 | -0,47% | - |
| 13.09.2024 | 18,98 | 19,15 | 18,80 | 19,09 | 0,50% | - |
| 12.09.2024 | 18,97 | 19,05 | 18,79 | 18,99 | 0,42% | 750,00 |
| 11.09.2024 | 18,86 | 19,04 | 18,66 | 18,91 | 0,00% | - |
| 10.09.2024 | 18,83 | 19,12 | 18,66 | 18,91 | 0,00% | - |
| 09.09.2024 | 18,71 | 18,95 | 18,64 | 18,91 | 1,61% | - |
| 06.09.2024 | 19,00 | 19,13 | 18,60 | 18,61 | -2,28% | - |
| 05.09.2024 | 18,77 | 19,16 | 18,65 | 19,05 | 1,41% | - |
| 04.09.2024 | 18,21 | 18,86 | 18,21 | 18,78 | 0,89% | 180,00 |
| 03.09.2024 | 19,35 | 19,45 | 18,60 | 18,62 | -3,97% | - |
| 02.09.2024 | 19,55 | 19,72 | 19,20 | 19,39 | -0,95% | - |
| 30.08.2024 | 19,44 | 19,67 | 19,44 | 19,57 | 1,98% | - |
| 29.08.2024 | 19,46 | 19,68 | 19,19 | 19,19 | 0,26% | - |
| 28.08.2024 | 19,52 | 19,55 | 19,14 | 19,14 | -1,69% | - |
| 27.08.2024 | 19,32 | 19,51 | 19,26 | 19,47 | 1,01% | - |
| 26.08.2024 | 19,30 | 19,38 | 19,20 | 19,28 | -0,21% | - |
| 23.08.2024 | 19,11 | 19,34 | 19,08 | 19,32 | 1,66% | - |
| 22.08.2024 | 18,91 | 19,25 | 18,89 | 19,00 | 0,13% | - |
| 21.08.2024 | 18,69 | 19,02 | 18,67 | 18,98 | 1,66% | - |
| 20.08.2024 | 18,85 | 19,05 | 18,62 | 18,67 | -1,06% | - |
| 19.08.2024 | 18,77 | 18,96 | 18,51 | 18,87 | 0,45% | - |
| 16.08.2024 | 18,91 | 19,04 | 18,67 | 18,78 | -0,45% | - |
| 15.08.2024 | 18,51 | 18,91 | 18,25 | 18,87 | 2,14% | - |
| 14.08.2024 | 18,67 | 18,82 | 18,44 | 18,47 | -1,10% | - |
| 13.08.2024 | 18,61 | 18,72 | 18,43 | 18,68 | 0,84% | - |
| 12.08.2024 | 18,74 | 18,79 | 18,42 | 18,52 | -0,96% | - |
| 09.08.2024 | 18,46 | 18,82 | 18,34 | 18,70 | 1,14% | - |
| 08.08.2024 | 18,45 | 18,55 | 18,21 | 18,49 | 0,49% | - |
| 07.08.2024 | 18,32 | 18,80 | 18,15 | 18,40 | 1,55% | - |
| 06.08.2024 | 18,44 | 18,70 | 18,07 | 18,12 | -0,77% | - |
| 05.08.2024 | 18,32 | 18,42 | 18,01 | 18,26 | -3,67% | - |
| 02.08.2024 | 18,87 | 19,34 | 18,79 | 18,96 | -0,50% | - |
| 01.08.2024 | 19,66 | 19,66 | 18,97 | 19,05 | -2,73% | - |
| 31.07.2024 | 19,66 | 19,80 | 19,47 | 19,59 | 0,36% | - |
| 30.07.2024 | 19,65 | 19,68 | 19,36 | 19,52 | -0,74% | - |
| 29.07.2024 | 19,59 | 19,97 | 19,53 | 19,66 | -0,83% | - |
| 26.07.2024 | 19,29 | 19,84 | 19,08 | 19,83 | 2,83% | - |
| 25.07.2024 | 20,06 | 20,50 | 19,16 | 19,28 | -4,22% | - |
| 24.07.2024 | 20,02 | 20,33 | 19,93 | 20,13 | 0,22% | - |
| 23.07.2024 | 20,22 | 20,35 | 20,07 | 20,09 | -1,69% | - |
| 22.07.2024 | 20,24 | 20,47 | 19,95 | 20,43 | 1,09% | - |
| 19.07.2024 | 20,22 | 20,40 | 20,16 | 20,21 | -1,65% | - |
| 18.07.2024 | 20,36 | 20,61 | 20,10 | 20,55 | -0,10% | - |
| 17.07.2024 | 20,09 | 20,59 | 20,01 | 20,57 | 1,73% | - |
| 16.07.2024 | 20,24 | 20,27 | 19,93 | 20,22 | -0,10% | - |
| 15.07.2024 | 20,06 | 20,36 | 20,06 | 20,24 | -0,34% | - |
| 12.07.2024 | 20,39 | 20,52 | 20,14 | 20,31 | -0,15% | - |
| 11.07.2024 | 19,92 | 20,43 | 19,84 | 20,34 | 2,06% | - |
| 10.07.2024 | 19,54 | 19,96 | 19,53 | 19,93 | 3,32% | - |
| 09.07.2024 | 19,79 | 19,88 | 19,29 | 19,29 | -2,60% | 1.600,00 |
| 08.07.2024 | 19,71 | 19,93 | 19,46 | 19,81 | 0,10% | - |