15,750€
-0,38%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 15,88 | 15,98 | 15,46 | 15,55 | -2,08% | - |
| 13.01.2025 | 15,68 | 15,88 | 15,63 | 15,88 | 0,00% | - |
| 10.01.2025 | 16,10 | 16,21 | 15,76 | 15,88 | -1,58% | - |
| 09.01.2025 | 16,13 | 16,21 | 15,84 | 16,13 | -0,59% | - |
| 08.01.2025 | 16,41 | 16,51 | 16,08 | 16,23 | -1,04% | - |
| 07.01.2025 | 16,35 | 16,57 | 16,30 | 16,40 | 0,31% | - |
| 06.01.2025 | 16,00 | 16,47 | 15,90 | 16,35 | 2,35% | 200,00 |
| 03.01.2025 | 16,22 | 16,25 | 15,93 | 15,97 | -1,24% | - |
| 02.01.2025 | 16,24 | 16,51 | 16,10 | 16,17 | 0,09% | - |
| 30.12.2024 | 16,20 | 16,21 | 16,09 | 16,16 | -0,52% | - |
| 27.12.2024 | 16,21 | 16,44 | 16,11 | 16,24 | -0,15% | - |
| 23.12.2024 | 16,17 | 16,27 | 16,12 | 16,27 | 0,84% | - |
| 20.12.2024 | 16,15 | 16,26 | 15,93 | 16,13 | -0,49% | - |
| 19.12.2024 | 16,29 | 16,36 | 16,21 | 16,21 | -0,77% | - |
| 18.12.2024 | 16,89 | 16,89 | 16,32 | 16,34 | -3,49% | - |
| 17.12.2024 | 16,93 | 17,06 | 16,85 | 16,93 | -0,35% | - |
| 16.12.2024 | 16,36 | 17,47 | 16,31 | 16,99 | 3,63% | - |
| 13.12.2024 | 16,57 | 16,73 | 16,35 | 16,39 | -1,92% | - |
| 12.12.2024 | 17,10 | 17,13 | 16,56 | 16,71 | -2,39% | - |
| 11.12.2024 | 16,73 | 17,15 | 16,73 | 17,12 | 0,77% | - |
| 10.12.2024 | 17,08 | 17,12 | 16,87 | 16,99 | -0,82% | - |
| 09.12.2024 | 16,87 | 17,26 | 16,86 | 17,13 | 1,48% | - |
| 06.12.2024 | 16,78 | 17,14 | 16,75 | 16,88 | 0,69% | - |
| 05.12.2024 | 16,91 | 17,29 | 16,69 | 16,77 | -2,07% | - |
| 04.12.2024 | 16,74 | 17,29 | 16,72 | 17,12 | 0,74% | - |
| 03.12.2024 | 16,89 | 17,20 | 16,52 | 17,00 | 0,53% | 250,00 |
| 02.12.2024 | 16,47 | 17,06 | 16,46 | 16,91 | 2,05% | 750,00 |
| 29.11.2024 | 16,21 | 16,61 | 15,99 | 16,57 | 2,06% | - |
| 28.11.2024 | 16,16 | 16,33 | 16,09 | 16,23 | 0,59% | - |
| 27.11.2024 | 18,06 | 18,08 | 16,07 | 16,14 | -10,58% | - |
| 26.11.2024 | 18,09 | 18,21 | 17,88 | 18,05 | -0,69% | - |
| 25.11.2024 | 18,25 | 18,39 | 18,07 | 18,17 | -0,16% | - |
| 22.11.2024 | 18,00 | 18,33 | 18,00 | 18,20 | 0,80% | - |
| 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% | - |