24,660€
0,49%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,45 | 24,88 | 24,45 | 24,88 | 1,39% | - |
| 14.10.2025 | 24,28 | 24,93 | 24,11 | 24,54 | 0,74% | - |
| 13.10.2025 | 23,92 | 24,64 | 23,87 | 24,36 | -0,33% | 3.200,00 |
| 10.10.2025 | 23,82 | 24,44 | 23,80 | 24,44 | 3,74% | 200,00 |
| 09.10.2025 | 23,67 | 24,44 | 23,56 | 23,56 | 0,94% | - |
| 08.10.2025 | 23,60 | 23,82 | 23,34 | 23,34 | 0,26% | - |
| 07.10.2025 | 23,60 | 23,71 | 23,28 | 23,28 | 0,87% | - |
| 06.10.2025 | 23,50 | 23,66 | 23,08 | 23,08 | -0,52% | - |
| 03.10.2025 | 23,38 | 23,54 | 23,20 | 23,20 | 0,61% | - |
| 02.10.2025 | 23,37 | 23,86 | 23,06 | 23,06 | 0,09% | - |
| 01.10.2025 | 23,25 | 23,69 | 23,04 | 23,04 | 0,17% | - |
| 30.09.2025 | 23,03 | 23,30 | 22,74 | 23,00 | 2,04% | - |
| 29.09.2025 | 22,75 | 23,15 | 22,54 | 22,54 | 0,45% | - |
| 26.09.2025 | 22,46 | 22,83 | 22,41 | 22,44 | 1,08% | - |
| 25.09.2025 | 22,40 | 22,48 | 22,20 | 22,20 | 0,54% | - |
| 24.09.2025 | 22,49 | 22,50 | 22,08 | 22,08 | -1,08% | - |
| 23.09.2025 | 22,32 | 22,67 | 22,25 | 22,32 | 1,27% | - |
| 22.09.2025 | 22,10 | 22,35 | 22,04 | 22,04 | 1,29% | - |
| 19.09.2025 | 22,06 | 22,24 | 21,67 | 21,76 | -0,73% | - |
| 18.09.2025 | 22,28 | 22,32 | 21,92 | 21,92 | 0,92% | - |
| 17.09.2025 | 22,08 | 22,27 | 21,72 | 21,72 | -0,82% | - |
| 16.09.2025 | 22,34 | 22,44 | 21,90 | 21,90 | -0,45% | - |
| 15.09.2025 | 22,32 | 22,53 | 22,00 | 22,00 | 0,00% | - |
| 12.09.2025 | 22,27 | 22,37 | 22,00 | 22,00 | 0,18% | - |
| 11.09.2025 | 22,28 | 22,38 | 21,96 | 21,96 | 0,09% | - |
| 10.09.2025 | 22,36 | 22,39 | 21,94 | 21,94 | -1,26% | - |
| 09.09.2025 | 22,34 | 22,67 | 22,22 | 22,22 | 0,09% | - |
| 08.09.2025 | 22,35 | 22,56 | 22,05 | 22,20 | 0,91% | - |
| 05.09.2025 | 22,40 | 22,56 | 22,00 | 22,00 | 0,92% | - |
| 04.09.2025 | 22,36 | 22,40 | 21,80 | 21,80 | -1,00% | - |
| 03.09.2025 | 22,02 | 22,41 | 21,91 | 22,02 | 1,29% | - |
| 02.09.2025 | 22,22 | 22,40 | 21,74 | 21,74 | -1,18% | - |
| 01.09.2025 | 22,27 | 22,40 | 22,00 | 22,00 | 0,46% | - |
| 29.08.2025 | 22,51 | 22,54 | 21,90 | 21,90 | -2,67% | - |
| 28.08.2025 | 22,45 | 22,59 | 22,32 | 22,50 | 1,81% | - |
| 27.08.2025 | 22,22 | 22,52 | 22,07 | 22,10 | 0,82% | - |
| 26.08.2025 | 22,22 | 22,28 | 21,82 | 21,92 | -1,31% | 1.152,00 |
| 25.08.2025 | 21,92 | 22,26 | 21,86 | 22,21 | 1,69% | - |
| 22.08.2025 | 21,97 | 22,30 | 21,83 | 21,84 | -0,73% | - |
| 21.08.2025 | 21,90 | 22,07 | 21,84 | 22,00 | 0,50% | - |
| 20.08.2025 | 21,65 | 21,97 | 21,63 | 21,89 | 1,16% | - |
| 19.08.2025 | 21,46 | 21,80 | 21,40 | 21,64 | 0,79% | - |
| 18.08.2025 | 21,55 | 21,68 | 21,41 | 21,47 | -0,32% | - |
| 15.08.2025 | 21,54 | 21,83 | 21,49 | 21,54 | 0,14% | - |
| 14.08.2025 | 20,98 | 21,56 | 20,98 | 21,51 | 2,19% | - |
| 13.08.2025 | 20,91 | 21,06 | 20,72 | 21,05 | 0,72% | - |
| 12.08.2025 | 20,66 | 20,90 | 20,54 | 20,90 | 1,41% | - |
| 11.08.2025 | 20,67 | 20,68 | 20,42 | 20,61 | -0,24% | - |
| 08.08.2025 | 20,45 | 20,66 | 20,39 | 20,66 | 0,05% | - |
| 07.08.2025 | 20,19 | 20,69 | 20,18 | 20,65 | 1,92% | - |
| 06.08.2025 | 20,26 | 20,38 | 20,20 | 20,26 | 0,65% | - |
| 05.08.2025 | 20,20 | 20,38 | 20,09 | 20,13 | 0,10% | - |
| 04.08.2025 | 20,19 | 20,24 | 20,05 | 20,11 | 0,22% | - |
| 01.08.2025 | 20,38 | 20,58 | 20,01 | 20,07 | -2,26% | - |
| 31.07.2025 | 20,68 | 20,82 | 20,48 | 20,53 | -0,48% | - |
| 30.07.2025 | 20,81 | 20,81 | 20,54 | 20,63 | -0,91% | - |
| 29.07.2025 | 21,12 | 21,18 | 20,78 | 20,82 | -1,19% | - |
| 28.07.2025 | 21,23 | 21,38 | 21,06 | 21,07 | -0,89% | - |
| 25.07.2025 | 21,31 | 21,35 | 21,00 | 21,26 | -0,05% | - |
| 24.07.2025 | 21,71 | 21,72 | 21,27 | 21,27 | -3,19% | - |
| 23.07.2025 | 21,54 | 21,97 | 21,48 | 21,97 | 2,28% | - |
| 22.07.2025 | 21,68 | 21,77 | 21,29 | 21,48 | -1,06% | - |
| 21.07.2025 | 21,91 | 22,09 | 21,70 | 21,71 | -0,78% | - |
| 18.07.2025 | 21,69 | 22,11 | 21,63 | 21,88 | 0,55% | - |
| 17.07.2025 | 21,50 | 21,80 | 21,50 | 21,76 | 0,51% | - |
| 16.07.2025 | 21,53 | 21,70 | 21,36 | 21,65 | 0,19% | - |
| 15.07.2025 | 21,61 | 21,81 | 21,32 | 21,61 | 0,23% | - |
| 14.07.2025 | 21,38 | 21,73 | 21,37 | 21,56 | -0,23% | - |
| 11.07.2025 | 21,71 | 21,86 | 21,47 | 21,61 | -0,87% | - |
| 10.07.2025 | 21,56 | 21,97 | 21,41 | 21,80 | 0,79% | - |
| 09.07.2025 | 21,40 | 21,84 | 21,40 | 21,63 | 0,93% | - |
| 08.07.2025 | 21,31 | 21,58 | 21,26 | 21,43 | 0,61% | - |
| 07.07.2025 | 21,26 | 21,55 | 21,15 | 21,30 | 0,52% | - |
| 04.07.2025 | 21,23 | 21,33 | 21,03 | 21,19 | -0,80% | - |
| 03.07.2025 | 20,97 | 21,48 | 20,96 | 21,36 | 1,91% | - |
| 02.07.2025 | 21,03 | 21,13 | 20,77 | 20,96 | 0,00% | - |
| 01.07.2025 | 20,43 | 21,08 | 20,43 | 20,96 | 2,19% | - |
| 30.06.2025 | 20,81 | 20,83 | 20,39 | 20,51 | -1,30% | - |
| 27.06.2025 | 20,81 | 20,85 | 20,47 | 20,78 | 0,10% | - |
| 26.06.2025 | 20,04 | 20,76 | 20,04 | 20,76 | 3,05% | - |
| 25.06.2025 | 20,31 | 20,33 | 19,85 | 20,15 | -0,76% | - |
| 24.06.2025 | 19,99 | 20,49 | 19,99 | 20,30 | 1,35% | - |
| 23.06.2025 | 19,84 | 20,06 | 19,70 | 20,03 | 0,50% | - |
| 20.06.2025 | 20,06 | 20,27 | 19,89 | 19,93 | -0,77% | - |
| 19.06.2025 | 20,02 | 20,39 | 19,95 | 20,09 | -0,22% | - |
| 18.06.2025 | 20,39 | 20,52 | 20,10 | 20,13 | -1,03% | - |
| 17.06.2025 | 20,24 | 20,58 | 20,24 | 20,34 | -0,05% | - |
| 16.06.2025 | 20,17 | 20,60 | 20,17 | 20,35 | 1,04% | - |
| 13.06.2025 | 20,33 | 20,44 | 20,12 | 20,14 | -2,14% | - |
| 12.06.2025 | 20,45 | 20,69 | 20,37 | 20,58 | 0,00% | - |
| 11.06.2025 | 20,45 | 21,14 | 20,45 | 20,58 | 0,44% | - |
| 10.06.2025 | 20,08 | 20,79 | 20,04 | 20,49 | 1,59% | - |
| 09.06.2025 | 19,93 | 20,22 | 19,90 | 20,17 | 1,15% | - |
| 06.06.2025 | 19,99 | 20,12 | 19,79 | 19,94 | -0,03% | - |
| 05.06.2025 | 20,62 | 20,64 | 19,89 | 19,95 | -3,51% | - |
| 04.06.2025 | 20,76 | 20,85 | 20,65 | 20,67 | -0,19% | - |
| 03.06.2025 | 20,67 | 20,71 | 20,52 | 20,71 | -0,14% | - |
| 02.06.2025 | 20,47 | 20,75 | 20,40 | 20,74 | 0,92% | - |
| 30.05.2025 | 20,34 | 20,80 | 20,32 | 20,55 | 0,98% | - |
| 29.05.2025 | 20,85 | 20,87 | 20,22 | 20,35 | -1,21% | - |