Johnson Matthey PLC
[WKN: A2ABB6 | ISIN: GB00BZ4BQC70]
Aktienkurse
18,145€ 3,04%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid: Ask:

Aktienkurse zur Johnson Matthey PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.11.2024 18,00 18,28 18,00 18,15 0,50% -
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% -
09.08.2024 18,46 18,82 18,34 18,70 1,14% -
08.08.2024 18,45 18,55 18,21 18,49 0,49% -
07.08.2024 18,32 18,80 18,15 18,40 1,55% -
06.08.2024 18,44 18,70 18,07 18,12 -0,77% -
05.08.2024 18,32 18,42 18,01 18,26 -3,67% -
02.08.2024 18,87 19,34 18,79 18,96 -0,50% -
01.08.2024 19,66 19,66 18,97 19,05 -2,73% -
31.07.2024 19,66 19,80 19,47 19,59 0,36% -
30.07.2024 19,65 19,68 19,36 19,52 -0,74% -
29.07.2024 19,59 19,97 19,53 19,66 -0,83% -
26.07.2024 19,29 19,84 19,08 19,83 2,83% -
25.07.2024 20,06 20,50 19,16 19,28 -4,22% -
24.07.2024 20,02 20,33 19,93 20,13 0,22% -
23.07.2024 20,22 20,35 20,07 20,09 -1,69% -
22.07.2024 20,24 20,47 19,95 20,43 1,09% -
19.07.2024 20,22 20,40 20,16 20,21 -1,65% -
18.07.2024 20,36 20,61 20,10 20,55 -0,10% -
17.07.2024 20,09 20,59 20,01 20,57 1,73% -
16.07.2024 20,24 20,27 19,93 20,22 -0,10% -
15.07.2024 20,06 20,36 20,06 20,24 -0,34% -
12.07.2024 20,39 20,52 20,14 20,31 -0,15% -
11.07.2024 19,92 20,43 19,84 20,34 2,06% -
10.07.2024 19,54 19,96 19,53 19,93 3,32% -
09.07.2024 19,79 19,88 19,29 19,29 -2,60% 1.600,00
08.07.2024 19,71 19,93 19,46 19,81 0,10% -