£15,242
0,80%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,21 | 15,38 | 15,12 | 15,22 | 0,64% | - |
| 04.11.2024 | 15,14 | 15,34 | 15,10 | 15,12 | 0,10% | 86.289,00 |
| 01.11.2024 | 14,92 | 15,17 | 14,83 | 15,11 | 1,51% | 161.052,00 |
| 31.10.2024 | 14,91 | 14,98 | 14,79 | 14,88 | -0,73% | 164.778,00 |
| 30.10.2024 | 15,00 | 15,16 | 14,96 | 14,99 | -0,50% | 163.264,00 |
| 29.10.2024 | 15,38 | 15,38 | 15,03 | 15,07 | -1,54% | 129.628,00 |
| 28.10.2024 | 15,35 | 15,40 | 15,27 | 15,30 | -0,26% | 101.556,00 |
| 25.10.2024 | 15,26 | 15,38 | 15,15 | 15,34 | 0,46% | 52.947,00 |
| 24.10.2024 | 15,32 | 15,49 | 15,27 | 15,27 | 0,39% | 81.794,00 |
| 23.10.2024 | 15,40 | 15,40 | 15,13 | 15,21 | -0,85% | 57.137,00 |
| 22.10.2024 | 15,19 | 15,37 | 15,15 | 15,34 | 0,79% | 90.979,00 |
| 21.10.2024 | 15,24 | 15,42 | 15,21 | 15,22 | 0,07% | 67.860,00 |
| 18.10.2024 | 15,17 | 15,31 | 15,15 | 15,21 | 0,60% | 52.844,00 |
| 17.10.2024 | 15,03 | 15,20 | 14,93 | 15,12 | 0,33% | 59.380,00 |
| 16.10.2024 | 14,90 | 15,10 | 14,83 | 15,07 | -0,08% | 113.242,00 |
| 15.10.2024 | 15,25 | 15,32 | 14,97 | 15,08 | -0,39% | 194.510,00 |
| 14.10.2024 | 15,28 | 15,28 | 15,01 | 15,14 | -1,17% | 63.147,00 |
| 11.10.2024 | 15,18 | 15,33 | 15,16 | 15,32 | 1,02% | 51.157,00 |
| 10.10.2024 | 15,39 | 15,39 | 15,12 | 15,17 | -0,88% | 37.922,00 |
| 09.10.2024 | 15,20 | 15,39 | 15,19 | 15,30 | 1,19% | 53.550,00 |
| 08.10.2024 | 15,24 | 15,31 | 15,07 | 15,12 | -2,07% | 107.607,00 |
| 07.10.2024 | 15,47 | 15,50 | 15,27 | 15,44 | -0,23% | 74.291,00 |
| 04.10.2024 | 15,09 | 15,48 | 15,09 | 15,48 | 3,17% | 120.436,00 |
| 03.10.2024 | 15,14 | 15,25 | 14,99 | 15,00 | -2,22% | 203.805,00 |
| 02.10.2024 | 15,39 | 15,39 | 15,22 | 15,34 | -0,90% | 112.397,00 |
| 01.10.2024 | 15,13 | 15,56 | 15,08 | 15,48 | 1,78% | 134.277,00 |
| 30.09.2024 | 15,54 | 15,56 | 15,16 | 15,21 | -2,37% | 132.392,00 |
| 27.09.2024 | 15,32 | 15,71 | 15,32 | 15,58 | 1,96% | 120.502,00 |
| 26.09.2024 | 15,11 | 15,31 | 15,03 | 15,28 | 2,07% | 92.224,00 |
| 25.09.2024 | 14,84 | 14,99 | 14,84 | 14,97 | 0,34% | 82.822,00 |
| 24.09.2024 | 14,76 | 15,08 | 14,76 | 14,92 | 1,63% | 204.200,00 |
| 23.09.2024 | 14,67 | 14,71 | 14,47 | 14,68 | -0,54% | 108.701,00 |
| 20.09.2024 | 15,91 | 15,91 | 14,67 | 14,76 | -7,81% | 493.870,00 |
| 19.09.2024 | 16,03 | 16,13 | 15,96 | 16,01 | 1,01% | 168.089,00 |
| 18.09.2024 | 16,02 | 16,06 | 15,83 | 15,85 | -1,55% | 114.017,00 |
| 17.09.2024 | 15,95 | 16,15 | 15,90 | 16,10 | 1,90% | 90.500,00 |
| 16.09.2024 | 16,00 | 16,00 | 15,74 | 15,80 | -1,31% | 132.617,00 |
| 13.09.2024 | 15,91 | 16,04 | 15,85 | 16,01 | 0,88% | 139.132,00 |
| 12.09.2024 | 15,84 | 15,92 | 15,77 | 15,87 | 1,08% | 133.367,00 |
| 11.09.2024 | 15,89 | 15,94 | 15,69 | 15,70 | -0,32% | 151.778,00 |
| 10.09.2024 | 15,72 | 16,00 | 15,64 | 15,75 | -0,44% | 142.590,00 |
| 09.09.2024 | 15,62 | 15,84 | 15,62 | 15,82 | 1,28% | 128.494,00 |
| 06.09.2024 | 15,82 | 16,01 | 15,62 | 15,62 | -1,88% | 117.354,00 |
| 05.09.2024 | 15,89 | 16,04 | 15,71 | 15,92 | 1,21% | 56.163,00 |
| 04.09.2024 | 15,46 | 15,78 | 15,46 | 15,73 | 0,35% | 168.404,00 |
| 03.09.2024 | 16,24 | 16,24 | 15,62 | 15,68 | -3,18% | 134.950,00 |
| 02.09.2024 | 16,16 | 16,22 | 16,06 | 16,19 | -0,67% | 105.960,00 |
| 30.08.2024 | 16,34 | 16,41 | 16,25 | 16,30 | 0,18% | 43.275,00 |
| 29.08.2024 | 16,33 | 16,42 | 16,22 | 16,27 | 0,00% | 53.971,00 |
| 28.08.2024 | 16,28 | 16,32 | 16,23 | 16,27 | -0,12% | 25.942,00 |
| 27.08.2024 | 16,28 | 16,38 | 16,15 | 16,29 | -0,76% | 154.488,00 |
| 26.08.2024 | 16,38 | 16,45 | 16,38 | 16,41 | 1,14% | - |
| 23.08.2024 | 16,20 | 16,25 | 16,08 | 16,23 | 1,00% | 31.774,00 |
| 22.08.2024 | 16,13 | 16,23 | 16,02 | 16,07 | 0,25% | 119.360,00 |
| 21.08.2024 | 15,88 | 16,08 | 15,87 | 16,03 | 1,26% | 145.474,00 |
| 20.08.2024 | 16,07 | 16,07 | 15,83 | 15,83 | -0,81% | 128.755,00 |
| 19.08.2024 | 15,61 | 16,02 | 15,61 | 15,96 | 0,63% | 76.297,00 |
| 16.08.2024 | 16,02 | 16,08 | 15,80 | 15,86 | -0,75% | 104.322,00 |
| 15.08.2024 | 15,69 | 16,03 | 15,66 | 15,98 | 1,65% | 91.988,00 |
| 14.08.2024 | 15,95 | 15,98 | 15,72 | 15,72 | -0,44% | 100.540,00 |
| 13.08.2024 | 15,63 | 15,85 | 15,61 | 15,79 | 0,25% | 177.300,00 |
| 12.08.2024 | 15,89 | 15,93 | 15,72 | 15,75 | -0,44% | 87.284,00 |
| 09.08.2024 | 15,74 | 15,95 | 15,74 | 15,82 | 0,86% | 85.016,00 |
| 08.08.2024 | 15,69 | 15,75 | 15,56 | 15,69 | -1,63% | 117.574,00 |
| 07.08.2024 | 15,55 | 16,02 | 15,55 | 15,95 | 3,14% | 155.664,00 |
| 06.08.2024 | 15,76 | 15,91 | 15,45 | 15,46 | -0,64% | 133.111,00 |
| 05.08.2024 | 15,53 | 15,65 | 15,28 | 15,56 | -2,48% | 157.967,00 |
| 02.08.2024 | 16,13 | 16,31 | 15,95 | 15,96 | -0,53% | 139.234,00 |
| 01.08.2024 | 16,31 | 16,42 | 16,03 | 16,04 | -2,14% | 112.045,00 |
| 31.07.2024 | 16,33 | 16,57 | 16,33 | 16,39 | 0,49% | 112.307,00 |
| 30.07.2024 | 16,32 | 16,40 | 16,19 | 16,31 | -0,40% | 168.846,00 |
| 29.07.2024 | 16,50 | 16,73 | 16,34 | 16,38 | -1,06% | 107.654,00 |
| 26.07.2024 | 16,22 | 16,63 | 16,22 | 16,55 | 2,41% | 92.223,00 |
| 25.07.2024 | 16,54 | 16,67 | 16,01 | 16,16 | -3,75% | 118.777,00 |
| 24.07.2024 | 16,68 | 16,95 | 16,63 | 16,79 | -0,12% | 99.153,00 |
| 23.07.2024 | 16,87 | 16,99 | 16,79 | 16,81 | -1,18% | 82.854,00 |
| 22.07.2024 | 16,89 | 17,11 | 16,89 | 17,01 | 0,77% | 61.803,00 |
| 19.07.2024 | 17,00 | 17,00 | 16,87 | 16,88 | -0,76% | 74.115,00 |
| 18.07.2024 | 17,08 | 17,08 | 16,86 | 17,01 | 0,38% | 74.861,00 |
| 17.07.2024 | 16,76 | 16,99 | 16,68 | 16,95 | 0,80% | 69.174,00 |
| 16.07.2024 | 16,89 | 16,92 | 16,67 | 16,81 | -0,06% | 78.861,00 |
| 15.07.2024 | 16,94 | 16,97 | 16,70 | 16,82 | -1,00% | 127.090,00 |
| 12.07.2024 | 17,10 | 17,12 | 16,88 | 16,99 | -0,41% | 61.656,00 |
| 11.07.2024 | 16,71 | 17,07 | 16,69 | 17,06 | 2,65% | 76.902,00 |
| 10.07.2024 | 16,61 | 16,74 | 16,51 | 16,62 | 1,31% | 70.028,00 |
| 09.07.2024 | 16,61 | 16,66 | 16,35 | 16,41 | -1,29% | 65.924,00 |
| 08.07.2024 | 16,68 | 16,69 | 16,52 | 16,62 | 0,18% | 29.347,00 |
| 05.07.2024 | 16,54 | 16,84 | 16,50 | 16,59 | 0,48% | 46.935,00 |
| 04.07.2024 | 16,29 | 16,55 | 16,29 | 16,51 | 1,60% | 50.250,00 |
| 03.07.2024 | 16,04 | 16,50 | 16,04 | 16,25 | 2,33% | 143.696,00 |
| 02.07.2024 | 15,63 | 15,89 | 15,62 | 15,88 | 0,70% | 51.108,00 |
| 01.07.2024 | 15,71 | 15,82 | 15,59 | 15,77 | 0,96% | 75.783,00 |
| 28.06.2024 | 15,88 | 15,90 | 15,60 | 15,62 | -1,64% | 23.399,00 |
| 27.06.2024 | 16,00 | 16,00 | 15,71 | 15,88 | -1,06% | 50.001,00 |
| 26.06.2024 | 15,92 | 16,09 | 15,90 | 16,05 | 0,63% | 69.510,00 |
| 25.06.2024 | 16,24 | 16,29 | 15,91 | 15,95 | -1,42% | 183.208,00 |
| 24.06.2024 | 15,67 | 16,21 | 15,61 | 16,18 | 2,99% | 85.996,00 |
| 21.06.2024 | 15,48 | 15,76 | 15,32 | 15,71 | 1,55% | 136.043,00 |
| 20.06.2024 | 15,41 | 15,62 | 15,40 | 15,47 | 0,45% | 71.762,00 |
| 19.06.2024 | 15,57 | 15,57 | 15,38 | 15,40 | -1,28% | 36.367,00 |