£17,535
1,83%
Echtzeit-Aktienkurs JOHNSON MATT. LS 1,101698
Bid:
Ask:
Aktienkurse zur JOHNSON MATT. LS 1,101698 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 17,26 | 17,31 | 17,08 | 17,30 | 0,46% | 230.280,00 |
| 30.05.2025 | 17,25 | 17,36 | 17,11 | 17,22 | 1,20% | 159.029,00 |
| 29.05.2025 | 17,15 | 17,29 | 16,99 | 17,02 | -0,50% | 155.395,00 |
| 28.05.2025 | 16,99 | 17,28 | 16,94 | 17,10 | -0,12% | 190.925,00 |
| 27.05.2025 | 17,49 | 17,49 | 16,97 | 17,12 | -2,62% | 128.562,00 |
| 26.05.2025 | 17,69 | 17,72 | 17,53 | 17,58 | 1,47% | - |
| 23.05.2025 | 17,73 | 18,07 | 17,19 | 17,33 | -4,33% | 236.469,00 |
| 22.05.2025 | 17,30 | 18,66 | 17,26 | 18,11 | 30,38% | 587.037,00 |
| 21.05.2025 | 13,81 | 13,94 | 13,69 | 13,89 | -0,22% | 115.821,00 |
| 20.05.2025 | 13,60 | 13,98 | 13,54 | 13,92 | 1,90% | 80.809,00 |
| 19.05.2025 | 13,58 | 13,70 | 13,50 | 13,66 | 0,59% | 53.921,00 |
| 16.05.2025 | 13,80 | 13,84 | 13,57 | 13,58 | -1,09% | 78.687,00 |
| 15.05.2025 | 13,48 | 13,76 | 13,47 | 13,73 | 1,40% | 32.126,00 |
| 14.05.2025 | 13,57 | 13,69 | 13,44 | 13,54 | -0,29% | 48.355,00 |
| 13.05.2025 | 13,49 | 13,64 | 13,42 | 13,58 | 0,82% | 49.207,00 |
| 12.05.2025 | 13,39 | 13,64 | 13,39 | 13,47 | 1,35% | 27.667,00 |
| 09.05.2025 | 13,25 | 13,36 | 13,24 | 13,29 | 0,83% | 21.875,00 |
| 08.05.2025 | 13,13 | 13,37 | 13,13 | 13,18 | 0,69% | 37.561,00 |
| 07.05.2025 | 12,96 | 13,15 | 12,96 | 13,09 | 0,69% | 28.486,00 |
| 06.05.2025 | 13,07 | 13,07 | 12,89 | 13,00 | -2,10% | 54.606,00 |
| 05.05.2025 | 13,31 | 13,34 | 13,15 | 13,28 | 1,37% | - |
| 02.05.2025 | 13,19 | 13,21 | 12,97 | 13,10 | 0,69% | 48.376,00 |
| 01.05.2025 | 12,80 | 13,01 | 12,78 | 13,01 | 1,64% | 12.736,00 |
| 30.04.2025 | 12,92 | 12,93 | 12,67 | 12,80 | -0,93% | 51.191,00 |
| 29.04.2025 | 12,72 | 12,94 | 12,70 | 12,92 | 1,73% | 22.518,00 |
| 28.04.2025 | 12,62 | 12,77 | 12,55 | 12,70 | 1,20% | 123.676,00 |
| 25.04.2025 | 12,65 | 12,69 | 12,53 | 12,55 | 0,32% | 123.092,00 |
| 24.04.2025 | 12,33 | 12,53 | 12,27 | 12,51 | 0,72% | 45.068,00 |
| 23.04.2025 | 12,26 | 12,60 | 12,20 | 12,42 | 2,43% | 63.117,00 |
| 22.04.2025 | 12,03 | 12,21 | 11,94 | 12,13 | 0,41% | 24.895,00 |
| 17.04.2025 | 12,01 | 12,08 | 11,84 | 12,08 | 0,54% | 56.031,00 |
| 16.04.2025 | 11,90 | 12,03 | 11,86 | 12,01 | 0,17% | 68.384,00 |
| 15.04.2025 | 11,85 | 12,07 | 11,85 | 11,99 | 1,35% | 60.322,00 |
| 14.04.2025 | 12,01 | 12,01 | 11,78 | 11,83 | 0,42% | 142.723,00 |
| 11.04.2025 | 11,89 | 11,89 | 11,48 | 11,78 | -0,84% | 94.499,00 |
| 10.04.2025 | 12,39 | 12,46 | 11,87 | 11,88 | 3,13% | 111.094,00 |
| 09.04.2025 | 11,50 | 11,61 | 11,38 | 11,52 | -2,46% | 42.935,00 |
| 08.04.2025 | 11,74 | 12,02 | 11,63 | 11,81 | 2,43% | 62.133,00 |
| 07.04.2025 | 11,77 | 12,07 | 11,31 | 11,53 | -5,02% | 81.435,00 |
| 04.04.2025 | 12,28 | 12,35 | 11,86 | 12,14 | -1,14% | 104.057,00 |
| 03.04.2025 | 13,02 | 13,11 | 12,15 | 12,28 | -7,95% | 42.303,00 |
| 02.04.2025 | 13,37 | 13,38 | 13,25 | 13,34 | -0,52% | 51.560,00 |
| 01.04.2025 | 13,33 | 13,45 | 13,26 | 13,41 | 1,36% | 72.486,00 |
| 31.03.2025 | 13,38 | 13,39 | 13,05 | 13,23 | -2,72% | 87.712,00 |
| 28.03.2025 | 13,55 | 13,75 | 13,55 | 13,60 | -0,37% | 64.869,00 |
| 27.03.2025 | 13,54 | 13,67 | 13,40 | 13,65 | 0,22% | 68.740,00 |
| 26.03.2025 | 13,78 | 13,79 | 13,59 | 13,62 | -1,30% | 41.509,00 |
| 25.03.2025 | 13,58 | 13,86 | 13,46 | 13,80 | -1,85% | 77.154,00 |
| 24.03.2025 | 13,90 | 14,07 | 13,89 | 14,06 | 1,37% | 43.632,00 |
| 21.03.2025 | 14,17 | 14,17 | 13,84 | 13,87 | -2,19% | 46.603,00 |
| 20.03.2025 | 14,49 | 14,49 | 14,04 | 14,18 | -1,73% | 34.074,00 |
| 19.03.2025 | 14,62 | 14,63 | 14,40 | 14,43 | -0,96% | 49.428,00 |
| 18.03.2025 | 14,36 | 14,58 | 14,34 | 14,57 | 2,25% | 40.758,00 |
| 17.03.2025 | 14,15 | 14,25 | 14,04 | 14,25 | 1,42% | 45.894,00 |
| 14.03.2025 | 14,02 | 14,18 | 14,01 | 14,05 | -0,57% | 113.028,00 |
| 13.03.2025 | 14,39 | 14,39 | 14,07 | 14,13 | -2,08% | 85.571,00 |
| 12.03.2025 | 14,35 | 14,50 | 14,31 | 14,43 | 0,98% | 51.893,00 |
| 11.03.2025 | 14,58 | 14,70 | 14,23 | 14,29 | -1,35% | 138.560,00 |
| 10.03.2025 | 14,68 | 14,83 | 14,42 | 14,49 | -2,33% | 131.243,00 |
| 07.03.2025 | 15,02 | 15,05 | 14,60 | 14,83 | -1,43% | 86.690,00 |
| 06.03.2025 | 14,76 | 15,21 | 14,76 | 15,05 | 2,49% | 63.894,00 |
| 05.03.2025 | 14,15 | 14,88 | 14,15 | 14,68 | 4,11% | 160.104,00 |
| 04.03.2025 | 14,42 | 14,46 | 14,02 | 14,10 | -3,19% | 61.395,00 |
| 03.03.2025 | 14,32 | 14,69 | 14,30 | 14,57 | 1,43% | 61.054,00 |
| 28.02.2025 | 14,22 | 14,40 | 14,15 | 14,36 | 0,56% | 52.797,00 |
| 27.02.2025 | 14,49 | 14,49 | 14,23 | 14,28 | -1,72% | 125.640,00 |
| 26.02.2025 | 14,52 | 14,59 | 14,47 | 14,53 | 0,69% | 64.634,00 |
| 25.02.2025 | 14,48 | 14,52 | 14,35 | 14,43 | -0,48% | 71.000,00 |
| 24.02.2025 | 14,65 | 14,72 | 14,49 | 14,50 | -1,23% | 83.039,00 |
| 21.02.2025 | 14,57 | 14,69 | 14,55 | 14,68 | 1,21% | 125.932,00 |
| 20.02.2025 | 14,36 | 14,57 | 14,36 | 14,51 | -0,24% | 137.849,00 |
| 19.02.2025 | 14,63 | 14,66 | 14,45 | 14,54 | -0,89% | 101.010,00 |
| 18.02.2025 | 14,74 | 14,77 | 14,61 | 14,67 | -0,34% | 44.166,00 |
| 17.02.2025 | 14,79 | 14,82 | 14,71 | 14,72 | -0,67% | 56.668,00 |
| 14.02.2025 | 14,72 | 14,98 | 14,69 | 14,82 | 0,54% | 89.182,00 |
| 13.02.2025 | 14,76 | 14,85 | 14,61 | 14,74 | 0,89% | 255.212,00 |
| 12.02.2025 | 14,42 | 14,64 | 14,42 | 14,61 | 1,18% | 118.362,00 |
| 11.02.2025 | 14,21 | 14,44 | 14,21 | 14,44 | 0,49% | 128.254,00 |
| 10.02.2025 | 14,28 | 14,39 | 14,25 | 14,37 | 1,20% | 29.748,00 |
| 07.02.2025 | 14,47 | 14,51 | 14,16 | 14,20 | -1,53% | 78.512,00 |
| 06.02.2025 | 14,23 | 14,45 | 14,20 | 14,42 | 1,26% | 46.486,00 |
| 05.02.2025 | 14,26 | 14,26 | 14,07 | 14,24 | -0,07% | 130.420,00 |
| 04.02.2025 | 14,10 | 14,28 | 14,08 | 14,25 | 0,85% | 88.391,00 |
| 03.02.2025 | 13,93 | 14,19 | 13,88 | 14,13 | -0,77% | 108.654,00 |
| 31.01.2025 | 14,38 | 14,38 | 14,21 | 14,24 | -0,56% | 60.548,00 |
| 30.01.2025 | 14,05 | 14,34 | 14,05 | 14,32 | 1,70% | 52.514,00 |
| 29.01.2025 | 13,92 | 14,13 | 13,92 | 14,08 | 0,79% | 76.407,00 |
| 28.01.2025 | 13,98 | 14,10 | 13,88 | 13,97 | -1,27% | 54.604,00 |
| 27.01.2025 | 13,90 | 14,28 | 13,73 | 14,15 | 2,83% | 231.848,00 |
| 24.01.2025 | 13,71 | 13,95 | 13,71 | 13,76 | 0,66% | 52.574,00 |
| 23.01.2025 | 13,61 | 13,78 | 13,60 | 13,67 | 0,22% | 116.317,00 |
| 22.01.2025 | 13,72 | 13,79 | 13,62 | 13,64 | -0,94% | 102.937,00 |
| 21.01.2025 | 13,75 | 13,79 | 13,67 | 13,77 | -0,07% | 76.555,00 |
| 20.01.2025 | 13,80 | 13,87 | 13,70 | 13,78 | 0,07% | 47.664,00 |
| 17.01.2025 | 13,67 | 13,82 | 13,65 | 13,77 | 1,40% | 81.498,00 |
| 16.01.2025 | 13,54 | 13,63 | 13,41 | 13,58 | 1,27% | 123.408,00 |
| 15.01.2025 | 13,28 | 13,43 | 13,18 | 13,41 | 2,92% | 90.947,00 |
| 14.01.2025 | 13,26 | 13,31 | 12,96 | 13,03 | -1,03% | 98.740,00 |
| 13.01.2025 | 13,11 | 13,22 | 13,05 | 13,17 | 0,11% | 111.779,00 |
| 10.01.2025 | 13,33 | 13,42 | 13,14 | 13,15 | -1,87% | 107.037,00 |