16,060€
0,37%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 16,22 | 16,25 | 16,02 | 16,06 | -0,71% | - |
| 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% | - |
| 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% | - |