26,530€
1,57%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 26,43 | 27,06 | 26,29 | 26,53 | 0,64% | - |
| 19.02.2026 | 26,64 | 26,64 | 26,06 | 26,36 | -1,05% | 4.200,00 |
| 18.02.2026 | 26,52 | 26,66 | 26,23 | 26,64 | 0,57% | - |
| 17.02.2026 | 26,56 | 26,71 | 25,93 | 26,49 | -0,60% | - |
| 16.02.2026 | 26,67 | 26,79 | 26,59 | 26,65 | -0,04% | - |
| 13.02.2026 | 26,61 | 26,86 | 26,41 | 26,66 | 0,53% | - |
| 12.02.2026 | 27,50 | 27,58 | 26,52 | 26,52 | -3,53% | - |
| 11.02.2026 | 26,87 | 27,52 | 26,83 | 27,49 | 2,42% | - |
| 10.02.2026 | 27,07 | 27,19 | 26,78 | 26,84 | -0,89% | - |
| 09.02.2026 | 26,87 | 27,10 | 26,69 | 27,08 | 1,58% | - |
| 06.02.2026 | 26,68 | 26,91 | 26,54 | 26,66 | 0,26% | - |
| 05.02.2026 | 27,82 | 28,06 | 26,48 | 26,59 | -4,42% | 5.250,00 |
| 04.02.2026 | 27,75 | 28,30 | 27,73 | 27,82 | 1,76% | - |
| 03.02.2026 | 27,06 | 27,83 | 26,97 | 27,34 | 0,63% | - |
| 02.02.2026 | 26,68 | 27,33 | 26,57 | 27,17 | 0,74% | - |
| 30.01.2026 | 27,49 | 27,54 | 26,84 | 26,97 | -2,28% | 645,00 |
| 29.01.2026 | 27,70 | 27,83 | 27,15 | 27,60 | 0,58% | 1.850,00 |
| 28.01.2026 | 27,77 | 27,89 | 27,16 | 27,44 | -0,40% | - |
| 27.01.2026 | 27,69 | 27,71 | 27,21 | 27,55 | -0,18% | - |
| 26.01.2026 | 27,33 | 27,80 | 27,27 | 27,60 | 1,47% | - |
| 23.01.2026 | 27,28 | 27,57 | 27,13 | 27,20 | 0,59% | - |
| 22.01.2026 | 27,32 | 27,51 | 27,04 | 27,04 | -1,06% | - |
| 21.01.2026 | 26,47 | 27,33 | 26,45 | 27,33 | 3,72% | - |
| 20.01.2026 | 26,70 | 26,84 | 26,20 | 26,35 | -1,86% | - |
| 19.01.2026 | 26,81 | 27,09 | 26,72 | 26,85 | -1,68% | - |
| 16.01.2026 | 27,26 | 27,38 | 27,10 | 27,31 | 0,37% | - |
| 15.01.2026 | 27,46 | 27,49 | 27,19 | 27,21 | -0,66% | 130,00 |
| 14.01.2026 | 27,26 | 27,50 | 27,02 | 27,39 | 0,66% | - |
| 13.01.2026 | 26,96 | 27,26 | 26,82 | 27,21 | 1,00% | - |
| 12.01.2026 | 26,59 | 26,97 | 26,53 | 26,94 | 2,12% | - |
| 09.01.2026 | 26,35 | 26,78 | 26,28 | 26,38 | 0,08% | - |
| 08.01.2026 | 26,65 | 26,71 | 26,03 | 26,36 | -1,35% | - |
| 07.01.2026 | 27,09 | 27,13 | 26,55 | 26,72 | -0,52% | 6.750,00 |
| 06.01.2026 | 26,62 | 27,11 | 26,49 | 26,86 | 1,51% | 4.100,00 |
| 05.01.2026 | 25,67 | 27,31 | 25,65 | 26,46 | 4,50% | 7.040,00 |
| 02.01.2026 | 24,48 | 25,57 | 24,40 | 25,32 | 2,68% | - |
| 30.12.2025 | 25,00 | 25,19 | 24,66 | 24,66 | -1,52% | - |
| 29.12.2025 | 18,40 | 25,23 | 18,06 | 25,04 | -0,12% | - |
| 23.12.2025 | 24,84 | 25,24 | 24,72 | 25,07 | 3,42% | - |
| 22.12.2025 | 24,86 | 24,94 | 24,24 | 24,24 | 0,37% | - |
| 18.12.2025 | 24,22 | 24,34 | 24,13 | 24,15 | 1,13% | - |
| 17.12.2025 | 24,09 | 24,61 | 23,88 | 23,88 | 0,08% | - |
| 16.12.2025 | 23,41 | 23,88 | 23,37 | 23,86 | 0,68% | - |
| 15.12.2025 | 23,46 | 23,78 | 23,41 | 23,70 | 0,85% | - |
| 12.12.2025 | 23,20 | 23,58 | 23,17 | 23,50 | 1,64% | - |
| 11.12.2025 | 23,06 | 23,15 | 22,91 | 23,12 | 0,22% | - |
| 10.12.2025 | 23,11 | 23,32 | 22,86 | 23,07 | 1,10% | - |
| 09.12.2025 | 23,17 | 23,30 | 22,82 | 22,82 | 0,53% | - |
| 08.12.2025 | 23,02 | 23,26 | 22,70 | 22,70 | -0,53% | - |
| 05.12.2025 | 23,23 | 23,56 | 22,82 | 22,82 | -0,61% | - |
| 04.12.2025 | 23,35 | 23,36 | 22,96 | 22,96 | 0,00% | - |
| 03.12.2025 | 23,08 | 23,44 | 22,94 | 22,96 | 1,15% | - |
| 02.12.2025 | 22,83 | 23,15 | 22,70 | 22,70 | 2,07% | - |
| 01.12.2025 | 22,78 | 23,06 | 22,24 | 22,24 | -1,07% | - |
| 28.11.2025 | 22,34 | 22,89 | 22,32 | 22,48 | 1,26% | - |
| 27.11.2025 | 22,51 | 22,67 | 22,20 | 22,20 | -0,98% | - |
| 26.11.2025 | 22,54 | 22,74 | 22,33 | 22,42 | 1,17% | - |
| 25.11.2025 | 22,04 | 22,45 | 21,86 | 22,16 | 2,12% | - |
| 24.11.2025 | 22,68 | 23,00 | 21,70 | 21,70 | -2,69% | - |
| 21.11.2025 | 22,88 | 23,04 | 22,30 | 22,30 | -4,13% | - |
| 20.11.2025 | 23,84 | 24,20 | 22,62 | 23,26 | -1,86% | - |
| 19.11.2025 | 23,72 | 24,13 | 23,59 | 23,70 | 1,98% | - |
| 18.11.2025 | 23,61 | 23,93 | 23,24 | 23,24 | -3,49% | - |
| 17.11.2025 | 24,38 | 24,48 | 23,90 | 24,08 | 0,08% | - |
| 14.11.2025 | 24,57 | 24,71 | 24,06 | 24,06 | -1,55% | - |
| 13.11.2025 | 24,66 | 24,99 | 24,44 | 24,44 | 0,58% | - |
| 12.11.2025 | 24,49 | 24,74 | 24,30 | 24,30 | 0,58% | - |
| 11.11.2025 | 24,68 | 24,68 | 24,16 | 24,16 | 123,08% | - |
| 10.11.2025 | 18,05 | 24,78 | 10,83 | 10,83 | -54,76% | - |
| 07.11.2025 | 24,17 | 24,94 | 23,94 | 23,94 | -0,66% | - |
| 06.11.2025 | 24,20 | 24,50 | 24,10 | 24,10 | -0,66% | 320,00 |
| 05.11.2025 | 23,91 | 24,50 | 23,87 | 24,26 | 1,42% | - |
| 04.11.2025 | 23,99 | 24,20 | 23,77 | 23,92 | -0,99% | - |
| 03.11.2025 | 24,33 | 24,43 | 24,03 | 24,16 | -0,25% | - |
| 31.10.2025 | 24,89 | 24,92 | 24,22 | 24,22 | -0,98% | - |
| 30.10.2025 | 24,98 | 25,03 | 24,46 | 24,46 | -0,89% | - |
| 29.10.2025 | 25,00 | 25,22 | 24,68 | 24,68 | -0,08% | - |
| 28.10.2025 | 24,83 | 25,05 | 24,64 | 24,70 | -0,88% | - |
| 27.10.2025 | 24,93 | 25,16 | 24,69 | 24,92 | -0,80% | - |
| 24.10.2025 | 24,87 | 25,39 | 24,58 | 25,12 | 4,49% | 160,00 |
| 23.10.2025 | 24,43 | 24,61 | 24,04 | 24,04 | -2,28% | - |
| 22.10.2025 | 24,26 | 24,60 | 24,10 | 24,60 | 2,67% | 35,00 |
| 21.10.2025 | 24,96 | 25,20 | 23,96 | 23,96 | -6,48% | - |
| 20.10.2025 | 24,77 | 25,62 | 24,76 | 25,62 | 3,81% | 400,00 |
| 17.10.2025 | 24,37 | 25,02 | 24,13 | 24,68 | 1,90% | - |
| 16.10.2025 | 25,21 | 25,28 | 24,22 | 24,22 | -2,65% | 600,00 |
| 15.10.2025 | 24,45 | 25,33 | 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% | - |