19,940€
1,58%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,99 | 20,12 | 19,79 | 19,92 | -0,15% | - |
| 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% | - |
| 28.05.2025 | 20,48 | 20,75 | 20,34 | 20,60 | 0,24% | - |
| 27.05.2025 | 20,92 | 20,96 | 20,37 | 20,55 | -2,10% | - |
| 26.05.2025 | 20,99 | 21,17 | 20,88 | 20,99 | 1,40% | - |
| 23.05.2025 | 21,48 | 21,71 | 20,55 | 20,70 | -3,72% | - |
| 22.05.2025 | 16,46 | 22,42 | 16,44 | 21,50 | 30,58% | 950,00 |
| 21.05.2025 | 16,60 | 16,65 | 16,33 | 16,47 | -1,17% | - |
| 20.05.2025 | 16,26 | 16,72 | 16,17 | 16,66 | 1,40% | - |
| 19.05.2025 | 16,27 | 16,43 | 16,15 | 16,43 | 0,43% | - |
| 16.05.2025 | 16,45 | 16,59 | 16,26 | 16,36 | -0,55% | - |
| 15.05.2025 | 16,12 | 16,47 | 16,07 | 16,45 | 1,67% | - |
| 14.05.2025 | 16,24 | 16,33 | 16,06 | 16,18 | -0,40% | - |
| 13.05.2025 | 16,10 | 16,32 | 16,05 | 16,25 | 0,34% | - |
| 12.05.2025 | 15,96 | 16,34 | 15,86 | 16,19 | 2,18% | - |
| 09.05.2025 | 15,72 | 15,87 | 15,63 | 15,85 | 0,99% | - |
| 08.05.2025 | 15,68 | 15,89 | 15,54 | 15,69 | 0,42% | - |
| 07.05.2025 | 15,41 | 15,63 | 15,34 | 15,63 | 1,59% | - |
| 06.05.2025 | 15,37 | 15,51 | 15,27 | 15,38 | -1,09% | - |
| 05.05.2025 | 15,50 | 15,61 | 15,39 | 15,55 | -0,22% | - |
| 02.05.2025 | 15,36 | 15,77 | 15,31 | 15,59 | 2,13% | - |
| 30.04.2025 | 15,18 | 15,27 | 14,95 | 15,26 | -0,78% | - |
| 29.04.2025 | 15,09 | 15,39 | 15,03 | 15,38 | 2,12% | - |
| 28.04.2025 | 14,80 | 15,13 | 14,80 | 15,06 | 1,04% | - |
| 25.04.2025 | 14,85 | 14,97 | 14,77 | 14,91 | 0,54% | - |
| 24.04.2025 | 14,59 | 14,84 | 14,44 | 14,83 | 1,19% | - |
| 23.04.2025 | 14,47 | 14,82 | 14,39 | 14,65 | 2,20% | 276,00 |
| 22.04.2025 | 14,12 | 14,35 | 13,98 | 14,34 | 0,77% | - |
| 17.04.2025 | 13,82 | 14,34 | 13,82 | 14,23 | 2,37% | - |
| 16.04.2025 | 13,88 | 14,14 | 13,81 | 13,90 | -1,80% | - |
| 15.04.2025 | 13,75 | 14,20 | 13,75 | 14,15 | 3,02% | - |
| 14.04.2025 | 13,94 | 14,00 | 13,57 | 13,74 | -1,44% | - |
| 11.04.2025 | 13,97 | 14,04 | 13,25 | 13,94 | -0,07% | - |
| 10.04.2025 | 14,28 | 14,83 | 13,57 | 13,95 | -5,68% | - |
| 09.04.2025 | 13,31 | 14,90 | 13,20 | 14,79 | 10,21% | 2.792,00 |
| 08.04.2025 | 13,96 | 14,21 | 13,24 | 13,42 | -1,61% | 1.750,00 |
| 07.04.2025 | 13,92 | 14,32 | 13,33 | 13,64 | -4,08% | - |
| 04.04.2025 | 14,55 | 14,76 | 14,06 | 14,22 | -2,37% | - |
| 03.04.2025 | 15,67 | 15,83 | 14,50 | 14,56 | -9,34% | - |
| 02.04.2025 | 16,12 | 16,15 | 15,97 | 16,06 | -0,06% | - |
| 01.04.2025 | 16,00 | 16,21 | 15,96 | 16,07 | 1,26% | - |
| 31.03.2025 | 16,22 | 16,39 | 15,69 | 15,87 | -2,88% | 420,00 |
| 28.03.2025 | 16,42 | 16,66 | 16,30 | 16,34 | -0,82% | - |
| 27.03.2025 | 16,38 | 16,53 | 16,17 | 16,48 | 0,58% | - |
| 26.03.2025 | 16,56 | 16,68 | 16,34 | 16,38 | -1,38% | - |
| 25.03.2025 | 16,69 | 16,92 | 16,13 | 16,61 | -2,18% | - |
| 24.03.2025 | 16,67 | 16,99 | 16,58 | 16,98 | 1,40% | - |
| 21.03.2025 | 17,04 | 17,05 | 16,63 | 16,75 | -1,85% | - |
| 20.03.2025 | 17,32 | 17,47 | 16,86 | 17,06 | -1,67% | - |
| 19.03.2025 | 17,42 | 17,46 | 17,23 | 17,35 | -0,40% | 500,00 |
| 18.03.2025 | 17,08 | 17,45 | 16,99 | 17,42 | 1,90% | - |
| 17.03.2025 | 16,76 | 17,13 | 16,74 | 17,10 | 1,00% | - |
| 14.03.2025 | 16,80 | 17,06 | 16,79 | 16,93 | -0,21% | - |
| 13.03.2025 | 17,27 | 17,33 | 16,86 | 16,96 | -1,99% | - |
| 12.03.2025 | 17,19 | 17,60 | 17,00 | 17,31 | 0,84% | - |
| 11.03.2025 | 17,35 | 17,55 | 16,98 | 17,16 | -0,72% | - |
| 10.03.2025 | 17,91 | 17,93 | 17,14 | 17,29 | -3,87% | - |
| 07.03.2025 | 17,93 | 18,09 | 17,64 | 17,98 | -0,11% | - |
| 06.03.2025 | 17,81 | 18,31 | 17,73 | 18,00 | 0,73% | - |
| 05.03.2025 | 17,23 | 18,02 | 17,05 | 17,87 | 3,03% | 100,00 |
| 04.03.2025 | 17,59 | 17,64 | 17,08 | 17,35 | -1,42% | - |
| 03.03.2025 | 17,46 | 17,92 | 17,42 | 17,60 | 0,37% | - |
| 28.02.2025 | 17,17 | 17,58 | 17,15 | 17,53 | 0,98% | - |
| 27.02.2025 | 17,61 | 17,67 | 17,36 | 17,36 | -1,11% | - |
| 26.02.2025 | 17,66 | 17,74 | 17,53 | 17,56 | -0,11% | - |
| 25.02.2025 | 17,56 | 17,78 | 17,43 | 17,58 | 0,11% | - |
| 24.02.2025 | 17,87 | 17,91 | 17,56 | 17,56 | -1,07% | - |
| 21.02.2025 | 17,66 | 17,92 | 17,59 | 17,75 | 0,51% | - |
| 20.02.2025 | 17,68 | 17,75 | 17,52 | 17,66 | 0,00% | - |
| 19.02.2025 | 17,83 | 17,85 | 17,57 | 17,66 | -1,01% | - |
| 18.02.2025 | 17,87 | 17,90 | 17,62 | 17,84 | -0,28% | - |
| 17.02.2025 | 17,92 | 17,98 | 17,82 | 17,89 | 0,14% | - |
| 14.02.2025 | 17,75 | 18,14 | 17,70 | 17,86 | 0,76% | - |
| 13.02.2025 | 17,62 | 17,90 | 17,61 | 17,73 | -0,25% | - |
| 12.02.2025 | 17,49 | 17,78 | 17,37 | 17,77 | 1,66% | - |
| 11.02.2025 | 17,08 | 17,49 | 17,08 | 17,48 | 0,52% | - |
| 10.02.2025 | 17,26 | 17,42 | 17,20 | 17,39 | 1,28% | - |
| 07.02.2025 | 17,31 | 17,64 | 17,15 | 17,17 | -2,30% | - |
| 06.02.2025 | 17,40 | 17,61 | 17,06 | 17,58 | 1,06% | - |
| 05.02.2025 | 17,17 | 17,39 | 17,00 | 17,39 | 0,81% | - |
| 04.02.2025 | 17,17 | 17,28 | 16,94 | 17,25 | 0,55% | - |
| 03.02.2025 | 16,77 | 17,21 | 16,75 | 17,16 | -0,06% | - |
| 31.01.2025 | 17,28 | 17,32 | 17,15 | 17,17 | -0,55% | - |
| 30.01.2025 | 17,01 | 17,32 | 16,88 | 17,26 | 1,68% | - |
| 29.01.2025 | 16,76 | 17,00 | 16,74 | 16,98 | 1,01% | - |
| 28.01.2025 | 17,15 | 17,18 | 16,65 | 16,81 | -2,07% | 750,00 |
| 27.01.2025 | 16,54 | 17,16 | 16,36 | 17,16 | 3,28% | - |
| 24.01.2025 | 16,52 | 16,63 | 16,22 | 16,62 | 0,64% | - |
| 23.01.2025 | 16,40 | 16,51 | 16,19 | 16,51 | 0,70% | - |
| 22.01.2025 | 16,51 | 16,51 | 16,21 | 16,40 | -0,67% | - |
| 21.01.2025 | 16,46 | 16,52 | 16,30 | 16,51 | 0,06% | - |
| 20.01.2025 | 16,45 | 16,56 | 16,30 | 16,50 | 0,40% | - |
| 17.01.2025 | 16,29 | 16,50 | 16,22 | 16,43 | 1,11% | - |
| 16.01.2025 | 16,17 | 16,36 | 16,02 | 16,25 | 1,03% | - |
| 15.01.2025 | 15,52 | 16,10 | 15,52 | 16,09 | 3,47% | - |