24,700€
-1,20%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,10 | 25,20 | 24,50 | 24,70 | -1,59% | - |
| 28.05.2026 | 25,10 | 25,60 | 24,50 | 25,10 | -0,40% | - |
| 27.05.2026 | 25,70 | 26,00 | 24,90 | 25,20 | -1,95% | - |
| 26.05.2026 | 25,90 | 26,10 | 25,60 | 25,70 | -1,53% | - |
| 25.05.2026 | 25,90 | 26,10 | 25,70 | 26,10 | 1,95% | - |
| 22.05.2026 | 24,90 | 25,80 | 24,80 | 25,60 | 2,81% | - |
| 21.05.2026 | 24,30 | 25,00 | 24,30 | 24,90 | 1,63% | - |
| 20.05.2026 | 24,30 | 24,70 | 24,20 | 24,50 | 0,82% | - |
| 19.05.2026 | 24,90 | 24,90 | 24,20 | 24,30 | -2,41% | - |
| 18.05.2026 | 24,10 | 25,10 | 24,10 | 24,90 | 2,05% | - |
| 15.05.2026 | 24,50 | 24,70 | 24,30 | 24,40 | -1,21% | - |
| 14.05.2026 | 25,30 | 25,30 | 24,70 | 24,70 | -2,37% | - |
| 13.05.2026 | 24,50 | 25,30 | 24,50 | 25,30 | 3,69% | - |
| 12.05.2026 | 24,10 | 24,50 | 24,10 | 24,40 | 0,41% | - |
| 11.05.2026 | 24,50 | 24,70 | 24,30 | 24,30 | -1,22% | - |
| 08.05.2026 | 24,50 | 24,70 | 24,30 | 24,60 | 0,41% | - |
| 07.05.2026 | 24,70 | 25,00 | 24,50 | 24,50 | -0,81% | - |
| 06.05.2026 | 24,90 | 25,30 | 24,60 | 24,70 | 0,00% | - |
| 05.05.2026 | 23,70 | 24,90 | 23,70 | 24,70 | 4,22% | - |
| 04.05.2026 | 24,10 | 24,10 | 23,50 | 23,70 | -2,47% | - |
| 30.04.2026 | 23,30 | 24,30 | 23,30 | 24,30 | 3,85% | - |
| 29.04.2026 | 23,70 | 23,90 | 23,30 | 23,40 | -1,27% | - |
| 28.04.2026 | 23,50 | 24,00 | 23,30 | 23,70 | 0,85% | - |
| 27.04.2026 | 23,90 | 23,90 | 23,50 | 23,50 | -1,67% | - |
| 24.04.2026 | 23,70 | 23,90 | 23,50 | 23,90 | 0,84% | - |
| 23.04.2026 | 23,90 | 24,10 | 23,50 | 23,70 | -1,25% | 960,00 |
| 22.04.2026 | 23,90 | 24,20 | 23,80 | 24,00 | 1,27% | 880,00 |
| 21.04.2026 | 24,10 | 24,10 | 23,70 | 23,70 | -1,25% | - |
| 20.04.2026 | 23,50 | 24,00 | 23,30 | 24,00 | 0,84% | - |
| 17.04.2026 | 23,50 | 23,90 | 23,20 | 23,80 | 2,59% | 9.530,00 |
| 16.04.2026 | 23,30 | 23,70 | 23,20 | 23,20 | -0,43% | - |
| 15.04.2026 | 23,30 | 23,70 | 23,00 | 23,30 | -0,43% | - |
| 14.04.2026 | 23,40 | 23,60 | 23,30 | 23,40 | -0,85% | - |
| 13.04.2026 | 23,50 | 23,60 | 23,20 | 23,60 | 0,00% | - |
| 10.04.2026 | 23,30 | 23,90 | 23,20 | 23,60 | 1,29% | - |
| 09.04.2026 | 22,90 | 23,30 | 22,90 | 23,30 | 1,30% | - |
| 08.04.2026 | 23,50 | 23,50 | 22,70 | 23,00 | 2,22% | - |
| 07.04.2026 | 22,30 | 22,50 | 22,10 | 22,50 | 1,95% | - |
| 02.04.2026 | 21,65 | 22,30 | 21,64 | 22,07 | -0,14% | - |
| 01.04.2026 | 22,02 | 22,33 | 22,02 | 22,10 | 1,28% | - |
| 31.03.2026 | 21,75 | 22,02 | 21,69 | 21,82 | 1,02% | - |
| 30.03.2026 | 21,69 | 21,78 | 21,49 | 21,60 | -0,32% | - |
| 27.03.2026 | 22,09 | 22,12 | 21,67 | 21,67 | -1,72% | - |
| 26.03.2026 | 21,80 | 22,27 | 21,74 | 22,05 | 0,41% | - |
| 25.03.2026 | 21,72 | 22,15 | 21,68 | 21,96 | 1,15% | - |
| 24.03.2026 | 21,04 | 21,75 | 20,94 | 21,71 | 2,55% | - |
| 23.03.2026 | 20,27 | 21,44 | 20,06 | 21,17 | 3,12% | - |
| 20.03.2026 | 21,25 | 21,37 | 20,44 | 20,53 | -3,48% | - |
| 19.03.2026 | 22,09 | 22,17 | 21,02 | 21,27 | -3,71% | - |
| 18.03.2026 | 22,44 | 22,60 | 22,09 | 22,09 | -0,63% | - |
| 17.03.2026 | 22,19 | 22,47 | 22,11 | 22,23 | -0,31% | - |
| 16.03.2026 | 22,53 | 22,57 | 22,15 | 22,30 | 0,00% | 9.800,00 |
| 13.03.2026 | 22,61 | 22,66 | 22,30 | 22,30 | -1,33% | - |
| 12.03.2026 | 22,51 | 22,82 | 22,38 | 22,60 | -0,62% | - |
| 11.03.2026 | 22,65 | 22,89 | 22,34 | 22,74 | 0,71% | - |
| 10.03.2026 | 22,32 | 22,93 | 22,30 | 22,58 | 0,85% | - |
| 09.03.2026 | 22,16 | 22,50 | 21,99 | 22,39 | -1,76% | - |
| 06.03.2026 | 22,99 | 23,06 | 22,47 | 22,79 | -0,39% | - |
| 05.03.2026 | 23,05 | 23,38 | 22,69 | 22,88 | -1,29% | 8.337,00 |
| 04.03.2026 | 22,78 | 23,29 | 22,64 | 23,18 | 1,22% | - |
| 03.03.2026 | 23,24 | 23,26 | 22,46 | 22,90 | -2,59% | - |
| 02.03.2026 | 22,60 | 23,59 | 22,52 | 23,51 | 2,57% | - |
| 27.02.2026 | 23,10 | 23,11 | 22,67 | 22,92 | -0,43% | - |
| 26.02.2026 | 23,39 | 23,58 | 23,02 | 23,02 | -1,50% | - |
| 25.02.2026 | 22,67 | 23,41 | 22,58 | 23,37 | 3,04% | - |
| 24.02.2026 | 22,36 | 22,68 | 22,16 | 22,68 | 0,67% | - |
| 23.02.2026 | 24,75 | 26,25 | 21,90 | 22,53 | -15,08% | 9.148,00 |
| 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 |