22,230€
2,25%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 22,02 | 22,24 | 21,91 | 22,21 | 2,16% | - |
| 02.09.2025 | 22,22 | 22,40 | 21,74 | 21,74 | -1,18% | - |
| 01.09.2025 | 22,27 | 22,40 | 22,00 | 22,00 | 0,46% | - |
| 29.08.2025 | 22,51 | 22,54 | 21,90 | 21,90 | -2,67% | - |
| 28.08.2025 | 22,45 | 22,59 | 22,32 | 22,50 | 1,81% | - |
| 27.08.2025 | 22,22 | 22,52 | 22,07 | 22,10 | 0,82% | - |
| 26.08.2025 | 22,22 | 22,28 | 21,82 | 21,92 | -1,31% | 1.152,00 |
| 25.08.2025 | 21,92 | 22,26 | 21,86 | 22,21 | 1,69% | - |
| 22.08.2025 | 21,97 | 22,30 | 21,83 | 21,84 | -0,73% | - |
| 21.08.2025 | 21,90 | 22,07 | 21,84 | 22,00 | 0,50% | - |
| 20.08.2025 | 21,65 | 21,97 | 21,63 | 21,89 | 1,16% | - |
| 19.08.2025 | 21,46 | 21,80 | 21,40 | 21,64 | 0,79% | - |
| 18.08.2025 | 21,55 | 21,68 | 21,41 | 21,47 | -0,32% | - |
| 15.08.2025 | 21,54 | 21,83 | 21,49 | 21,54 | 0,14% | - |
| 14.08.2025 | 20,98 | 21,56 | 20,98 | 21,51 | 2,19% | - |
| 13.08.2025 | 20,91 | 21,06 | 20,72 | 21,05 | 0,72% | - |
| 12.08.2025 | 20,66 | 20,90 | 20,54 | 20,90 | 1,41% | - |
| 11.08.2025 | 20,67 | 20,68 | 20,42 | 20,61 | -0,24% | - |
| 08.08.2025 | 20,45 | 20,66 | 20,39 | 20,66 | 0,05% | - |
| 07.08.2025 | 20,19 | 20,69 | 20,18 | 20,65 | 1,92% | - |
| 06.08.2025 | 20,26 | 20,38 | 20,20 | 20,26 | 0,65% | - |
| 05.08.2025 | 20,20 | 20,38 | 20,09 | 20,13 | 0,10% | - |
| 04.08.2025 | 20,19 | 20,24 | 20,05 | 20,11 | 0,22% | - |
| 01.08.2025 | 20,38 | 20,58 | 20,01 | 20,07 | -2,26% | - |
| 31.07.2025 | 20,68 | 20,82 | 20,48 | 20,53 | -0,48% | - |
| 30.07.2025 | 20,81 | 20,81 | 20,54 | 20,63 | -0,91% | - |
| 29.07.2025 | 21,12 | 21,18 | 20,78 | 20,82 | -1,19% | - |
| 28.07.2025 | 21,23 | 21,38 | 21,06 | 21,07 | -0,89% | - |
| 25.07.2025 | 21,31 | 21,35 | 21,00 | 21,26 | -0,05% | - |
| 24.07.2025 | 21,71 | 21,72 | 21,27 | 21,27 | -3,19% | - |
| 23.07.2025 | 21,54 | 21,97 | 21,48 | 21,97 | 2,28% | - |
| 22.07.2025 | 21,68 | 21,77 | 21,29 | 21,48 | -1,06% | - |
| 21.07.2025 | 21,91 | 22,09 | 21,70 | 21,71 | -0,78% | - |
| 18.07.2025 | 21,69 | 22,11 | 21,63 | 21,88 | 0,55% | - |
| 17.07.2025 | 21,50 | 21,80 | 21,50 | 21,76 | 0,51% | - |
| 16.07.2025 | 21,53 | 21,70 | 21,36 | 21,65 | 0,19% | - |
| 15.07.2025 | 21,61 | 21,81 | 21,32 | 21,61 | 0,23% | - |
| 14.07.2025 | 21,38 | 21,73 | 21,37 | 21,56 | -0,23% | - |
| 11.07.2025 | 21,71 | 21,86 | 21,47 | 21,61 | -0,87% | - |
| 10.07.2025 | 21,56 | 21,97 | 21,41 | 21,80 | 0,79% | - |
| 09.07.2025 | 21,40 | 21,84 | 21,40 | 21,63 | 0,93% | - |
| 08.07.2025 | 21,31 | 21,58 | 21,26 | 21,43 | 0,61% | - |
| 07.07.2025 | 21,26 | 21,55 | 21,15 | 21,30 | 0,52% | - |
| 04.07.2025 | 21,23 | 21,33 | 21,03 | 21,19 | -0,80% | - |
| 03.07.2025 | 20,97 | 21,48 | 20,96 | 21,36 | 1,91% | - |
| 02.07.2025 | 21,03 | 21,13 | 20,77 | 20,96 | 0,00% | - |
| 01.07.2025 | 20,43 | 21,08 | 20,43 | 20,96 | 2,19% | - |
| 30.06.2025 | 20,81 | 20,83 | 20,39 | 20,51 | -1,30% | - |
| 27.06.2025 | 20,81 | 20,85 | 20,47 | 20,78 | 0,10% | - |
| 26.06.2025 | 20,04 | 20,76 | 20,04 | 20,76 | 3,05% | - |
| 25.06.2025 | 20,31 | 20,33 | 19,85 | 20,15 | -0,76% | - |
| 24.06.2025 | 19,99 | 20,49 | 19,99 | 20,30 | 1,35% | - |
| 23.06.2025 | 19,84 | 20,06 | 19,70 | 20,03 | 0,50% | - |
| 20.06.2025 | 20,06 | 20,27 | 19,89 | 19,93 | -0,77% | - |
| 19.06.2025 | 20,02 | 20,39 | 19,95 | 20,09 | -0,22% | - |
| 18.06.2025 | 20,39 | 20,52 | 20,10 | 20,13 | -1,03% | - |
| 17.06.2025 | 20,24 | 20,58 | 20,24 | 20,34 | -0,05% | - |
| 16.06.2025 | 20,17 | 20,60 | 20,17 | 20,35 | 1,04% | - |
| 13.06.2025 | 20,33 | 20,44 | 20,12 | 20,14 | -2,14% | - |
| 12.06.2025 | 20,45 | 20,69 | 20,37 | 20,58 | 0,00% | - |
| 11.06.2025 | 20,45 | 21,14 | 20,45 | 20,58 | 0,44% | - |
| 10.06.2025 | 20,08 | 20,79 | 20,04 | 20,49 | 1,59% | - |
| 09.06.2025 | 19,93 | 20,22 | 19,90 | 20,17 | 1,15% | - |
| 06.06.2025 | 19,99 | 20,12 | 19,79 | 19,94 | -0,03% | - |
| 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% | - |