£19,265
-0,13%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 19,22 | 19,34 | 19,12 | 19,18 | -0,57% | 56.000,00 |
| 28.08.2025 | 19,28 | 19,32 | 19,16 | 19,29 | 0,31% | 30.993,00 |
| 27.08.2025 | 18,94 | 19,27 | 18,91 | 19,23 | 1,16% | 75.671,00 |
| 26.08.2025 | 19,07 | 19,08 | 18,94 | 19,01 | 0,19% | 58.566,00 |
| 25.08.2025 | 19,02 | 19,18 | 18,86 | 18,97 | -0,97% | - |
| 22.08.2025 | 18,99 | 19,16 | 18,90 | 19,16 | 1,22% | 83.740,00 |
| 21.08.2025 | 18,80 | 18,97 | 18,80 | 18,93 | 0,64% | 74.066,00 |
| 20.08.2025 | 18,58 | 18,87 | 18,58 | 18,81 | 1,05% | 48.460,00 |
| 19.08.2025 | 18,41 | 18,69 | 18,41 | 18,62 | 1,31% | 73.583,00 |
| 18.08.2025 | 18,49 | 18,49 | 18,34 | 18,38 | -0,41% | 55.249,00 |
| 15.08.2025 | 18,45 | 18,67 | 18,42 | 18,45 | 0,16% | 81.835,00 |
| 14.08.2025 | 18,00 | 18,44 | 17,95 | 18,42 | 2,36% | 121.220,00 |
| 13.08.2025 | 17,83 | 18,03 | 17,83 | 18,00 | 0,53% | 113.776,00 |
| 12.08.2025 | 17,73 | 17,91 | 17,65 | 17,90 | 1,30% | 135.612,00 |
| 11.08.2025 | 17,58 | 17,71 | 17,58 | 17,67 | -0,20% | 79.650,00 |
| 08.08.2025 | 17,82 | 17,82 | 17,55 | 17,71 | 0,03% | 60.069,00 |
| 07.08.2025 | 17,58 | 17,81 | 17,54 | 17,70 | 0,63% | 135.611,00 |
| 06.08.2025 | 17,49 | 17,63 | 17,49 | 17,59 | 0,80% | 78.539,00 |
| 05.08.2025 | 17,46 | 17,54 | 17,42 | 17,45 | 0,40% | 86.669,00 |
| 04.08.2025 | 17,46 | 17,48 | 17,32 | 17,38 | 0,17% | 129.301,00 |
| 01.08.2025 | 17,62 | 17,67 | 17,32 | 17,35 | -1,87% | 119.618,00 |
| 31.07.2025 | 17,65 | 17,73 | 17,54 | 17,68 | 0,20% | 73.220,00 |
| 30.07.2025 | 17,76 | 17,82 | 17,63 | 17,65 | -1,15% | 69.928,00 |
| 29.07.2025 | 18,12 | 18,18 | 17,83 | 17,85 | -1,71% | 75.115,00 |
| 28.07.2025 | 18,45 | 18,51 | 18,11 | 18,16 | -1,20% | 93.601,00 |
| 25.07.2025 | 18,46 | 18,46 | 18,28 | 18,38 | -0,16% | 53.311,00 |
| 24.07.2025 | 18,69 | 18,69 | 18,38 | 18,41 | -1,26% | 114.821,00 |
| 23.07.2025 | 18,67 | 18,77 | 18,62 | 18,65 | 0,87% | 60.989,00 |
| 22.07.2025 | 18,72 | 18,72 | 18,41 | 18,49 | -1,36% | 155.682,00 |
| 21.07.2025 | 18,91 | 18,97 | 18,71 | 18,74 | -0,69% | 77.236,00 |
| 18.07.2025 | 18,82 | 19,01 | 18,72 | 18,87 | 0,32% | 187.040,00 |
| 17.07.2025 | 18,78 | 18,89 | 18,72 | 18,81 | 1,89% | 80.723,00 |
| 16.07.2025 | 18,59 | 18,66 | 18,40 | 18,46 | -0,59% | 98.221,00 |
| 15.07.2025 | 18,59 | 18,78 | 18,55 | 18,57 | -0,05% | 94.688,00 |
| 14.07.2025 | 18,57 | 18,68 | 18,49 | 18,58 | 0,05% | 97.068,00 |
| 11.07.2025 | 18,63 | 18,71 | 18,48 | 18,57 | -0,38% | 164.568,00 |
| 10.07.2025 | 18,41 | 18,79 | 18,41 | 18,64 | 0,65% | 130.644,00 |
| 09.07.2025 | 18,46 | 18,73 | 18,43 | 18,52 | 0,00% | 212.198,00 |
| 08.07.2025 | 18,27 | 18,52 | 18,21 | 18,52 | 1,37% | 152.763,00 |
| 07.07.2025 | 18,27 | 18,42 | 18,20 | 18,27 | 0,33% | 81.676,00 |
| 04.07.2025 | 18,19 | 18,24 | 18,02 | 18,21 | -0,27% | 45.283,00 |
| 03.07.2025 | 18,12 | 18,38 | 18,06 | 18,26 | 1,44% | 90.157,00 |
| 02.07.2025 | 17,79 | 18,03 | 17,79 | 18,00 | 0,98% | 279.316,00 |
| 01.07.2025 | 17,50 | 17,92 | 17,50 | 17,83 | 2,21% | 480.334,00 |
| 30.06.2025 | 17,61 | 17,61 | 17,34 | 17,44 | -0,97% | 181.844,00 |
| 27.06.2025 | 17,44 | 17,66 | 17,43 | 17,61 | 0,77% | 183.753,00 |
| 26.06.2025 | 17,14 | 17,56 | 17,07 | 17,48 | 2,67% | 156.366,00 |
| 25.06.2025 | 16,81 | 17,17 | 16,81 | 17,02 | -0,64% | 77.746,00 |
| 24.06.2025 | 17,09 | 17,34 | 17,09 | 17,13 | 1,18% | 100.877,00 |
| 23.06.2025 | 16,77 | 16,98 | 16,76 | 16,93 | -0,29% | 59.718,00 |
| 20.06.2025 | 17,04 | 17,16 | 16,98 | 16,98 | 0,12% | 83.095,00 |
| 19.06.2025 | 17,07 | 17,29 | 16,95 | 16,96 | -0,79% | 106.445,00 |
| 18.06.2025 | 17,08 | 17,40 | 17,08 | 17,10 | -1,36% | 75.245,00 |
| 17.06.2025 | 17,21 | 17,40 | 17,18 | 17,33 | 0,23% | 144.700,00 |
| 16.06.2025 | 17,12 | 17,42 | 17,12 | 17,29 | 1,23% | 160.967,00 |
| 13.06.2025 | 17,28 | 17,28 | 17,06 | 17,08 | -1,67% | 80.043,00 |
| 12.06.2025 | 17,33 | 17,47 | 17,29 | 17,37 | -0,57% | 131.911,00 |
| 11.06.2025 | 17,41 | 17,78 | 17,35 | 17,47 | 0,06% | 179.735,00 |
| 10.06.2025 | 16,91 | 17,48 | 16,90 | 17,46 | 3,31% | 517.946,00 |
| 09.06.2025 | 16,75 | 16,90 | 16,68 | 16,90 | 1,26% | 193.627,00 |
| 06.06.2025 | 16,75 | 16,81 | 16,61 | 16,69 | -0,36% | 121.559,00 |
| 05.06.2025 | 16,96 | 17,01 | 16,70 | 16,75 | -3,24% | 97.508,00 |
| 04.06.2025 | 17,27 | 17,44 | 17,26 | 17,31 | -0,09% | 247.103,00 |
| 03.06.2025 | 17,26 | 17,36 | 17,20 | 17,33 | 0,14% | 226.829,00 |
| 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 |