£21,658
3,04%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 21,22 | 21,44 | 21,15 | 21,38 | 1,73% | - |
| 13.10.2025 | 20,78 | 21,10 | 20,78 | 21,02 | 1,55% | 145.871,00 |
| 10.10.2025 | 20,64 | 20,88 | 20,58 | 20,70 | 0,24% | 44.350,00 |
| 09.10.2025 | 21,09 | 21,09 | 20,44 | 20,65 | 1,32% | 197.629,00 |
| 08.10.2025 | 20,34 | 20,48 | 20,28 | 20,38 | 0,39% | 59.139,00 |
| 07.10.2025 | 20,26 | 20,46 | 20,20 | 20,30 | 0,20% | 13.315,00 |
| 06.10.2025 | 20,28 | 20,32 | 20,09 | 20,26 | -0,34% | 59.080,00 |
| 03.10.2025 | 20,21 | 20,36 | 20,16 | 20,33 | 0,64% | 156.546,00 |
| 02.10.2025 | 20,42 | 20,61 | 20,20 | 20,20 | -1,17% | 112.045,00 |
| 01.10.2025 | 20,08 | 20,44 | 20,08 | 20,44 | 1,34% | 87.572,00 |
| 30.09.2025 | 19,81 | 20,19 | 19,80 | 20,17 | 0,95% | 127.617,00 |
| 29.09.2025 | 19,84 | 20,02 | 19,78 | 19,98 | 0,86% | 55.103,00 |
| 26.09.2025 | 19,59 | 19,81 | 19,46 | 19,81 | 1,54% | 74.804,00 |
| 25.09.2025 | 19,34 | 19,51 | 19,28 | 19,51 | 0,52% | 65.871,00 |
| 24.09.2025 | 19,37 | 19,47 | 19,37 | 19,41 | -0,72% | 48.751,00 |
| 23.09.2025 | 19,33 | 19,63 | 19,33 | 19,55 | 1,40% | 42.978,00 |
| 22.09.2025 | 19,27 | 19,34 | 19,14 | 19,28 | 0,31% | 39.149,00 |
| 19.09.2025 | 19,13 | 19,29 | 19,06 | 19,22 | 0,63% | 95.064,00 |
| 18.09.2025 | 19,17 | 19,22 | 18,99 | 19,10 | -0,05% | 111.041,00 |
| 17.09.2025 | 19,04 | 19,15 | 18,93 | 19,11 | 0,50% | 50.427,00 |
| 16.09.2025 | 19,14 | 19,27 | 19,00 | 19,02 | -0,70% | 50.973,00 |
| 15.09.2025 | 19,14 | 19,31 | 19,06 | 19,15 | 0,10% | 80.564,00 |
| 12.09.2025 | 19,14 | 19,22 | 19,08 | 19,13 | -0,45% | 50.345,00 |
| 11.09.2025 | 19,29 | 19,40 | 19,13 | 19,22 | -0,16% | - |
| 10.09.2025 | 19,54 | 19,55 | 19,07 | 19,25 | -0,44% | - |
| 09.09.2025 | 19,41 | 19,60 | 19,32 | 19,33 | -0,37% | - |
| 08.09.2025 | 19,34 | 19,54 | 19,30 | 19,40 | 1,12% | - |
| 05.09.2025 | 19,15 | 19,42 | 19,13 | 19,19 | 0,05% | 75.796,00 |
| 04.09.2025 | 19,14 | 19,28 | 19,06 | 19,18 | -0,31% | 34.017,00 |
| 03.09.2025 | 19,03 | 19,32 | 19,02 | 19,24 | 1,42% | 56.160,00 |
| 02.09.2025 | 19,22 | 19,23 | 18,88 | 18,97 | -0,94% | 60.005,00 |
| 01.09.2025 | 19,12 | 19,27 | 19,11 | 19,15 | -0,16% | 36.025,00 |
| 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 |