£17,808
-1,51%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 18,15 | 18,30 | 17,75 | 17,75 | -1,83% | 200.196,00 |
| 19.03.2026 | 18,96 | 18,97 | 17,97 | 18,08 | -5,49% | 220.686,00 |
| 18.03.2026 | 19,16 | 19,38 | 19,09 | 19,13 | 0,37% | 91.247,00 |
| 17.03.2026 | 19,07 | 19,26 | 18,88 | 19,06 | -0,10% | 170.258,00 |
| 16.03.2026 | 19,24 | 19,24 | 18,94 | 19,08 | -0,63% | 75.438,00 |
| 13.03.2026 | 19,24 | 19,44 | 19,11 | 19,20 | -1,13% | 77.150,00 |
| 12.03.2026 | 19,21 | 19,53 | 19,19 | 19,42 | -0,10% | 75.939,00 |
| 11.03.2026 | 19,21 | 19,60 | 19,19 | 19,44 | -0,46% | 83.297,00 |
| 10.03.2026 | 19,36 | 19,69 | 19,32 | 19,53 | 2,47% | 126.224,00 |
| 09.03.2026 | 19,19 | 19,19 | 18,74 | 19,06 | -2,51% | 36.159,00 |
| 06.03.2026 | 19,89 | 19,95 | 19,35 | 19,55 | -1,29% | 136.370,00 |
| 05.03.2026 | 19,78 | 20,24 | 19,78 | 19,81 | -0,83% | 85.360,00 |
| 04.03.2026 | 19,59 | 20,12 | 19,55 | 19,97 | 1,89% | 59.484,00 |
| 03.03.2026 | 19,91 | 20,08 | 19,43 | 19,60 | -3,54% | 202.075,00 |
| 02.03.2026 | 20,06 | 20,42 | 19,75 | 20,32 | 1,20% | 78.980,00 |
| 27.02.2026 | 19,90 | 20,12 | 19,68 | 20,08 | 0,80% | 75.194,00 |
| 26.02.2026 | 20,22 | 20,34 | 19,84 | 19,92 | -1,58% | 58.692,00 |
| 25.02.2026 | 19,82 | 20,34 | 19,52 | 20,24 | 3,32% | 82.657,00 |
| 24.02.2026 | 19,34 | 19,61 | 19,20 | 19,59 | 1,66% | 148.561,00 |
| 23.02.2026 | 19,92 | 20,20 | 19,01 | 19,27 | -16,36% | 398.477,00 |
| 20.02.2026 | 23,04 | 23,45 | 22,82 | 23,04 | 0,70% | 82.915,00 |
| 19.02.2026 | 22,82 | 23,00 | 22,72 | 22,88 | -0,44% | 55.674,00 |
| 18.02.2026 | 22,85 | 23,02 | 22,76 | 22,98 | 0,52% | 64.774,00 |
| 17.02.2026 | 23,01 | 23,01 | 22,42 | 22,86 | -0,52% | 55.384,00 |
| 16.02.2026 | 23,07 | 23,07 | 22,86 | 22,98 | -0,17% | 82.256,00 |
| 13.02.2026 | 23,16 | 23,20 | 22,62 | 23,02 | 0,66% | 116.324,00 |
| 12.02.2026 | 23,56 | 23,62 | 22,86 | 22,87 | -2,68% | 62.774,00 |
| 11.02.2026 | 23,50 | 23,58 | 23,28 | 23,50 | 1,12% | 53.052,00 |
| 10.02.2026 | 23,40 | 23,58 | 23,16 | 23,24 | -0,94% | 65.817,00 |
| 09.02.2026 | 23,18 | 23,46 | 23,04 | 23,46 | 1,47% | 75.127,00 |
| 06.02.2026 | 22,88 | 23,14 | 22,78 | 23,12 | 0,43% | 54.963,00 |
| 05.02.2026 | 23,60 | 23,60 | 22,94 | 23,02 | -2,95% | 53.822,00 |
| 04.02.2026 | 23,80 | 24,34 | 23,72 | 23,72 | -0,21% | 66.038,00 |
| 03.02.2026 | 23,18 | 23,80 | 23,07 | 23,77 | 2,86% | 54.252,00 |
| 02.02.2026 | 23,43 | 23,43 | 22,67 | 23,11 | -1,66% | 84.368,00 |
| 30.01.2026 | 23,58 | 23,64 | 23,10 | 23,50 | -0,68% | 68.644,00 |
| 29.01.2026 | 23,90 | 24,02 | 23,45 | 23,66 | -0,42% | 91.285,00 |
| 28.01.2026 | 23,57 | 23,94 | 23,46 | 23,76 | 0,34% | 40.096,00 |
| 27.01.2026 | 23,88 | 23,88 | 23,55 | 23,68 | -0,84% | 40.790,00 |
| 26.01.2026 | 23,56 | 23,96 | 23,54 | 23,88 | 1,10% | 29.986,00 |
| 23.01.2026 | 23,66 | 23,82 | 23,59 | 23,62 | 0,08% | 36.448,00 |
| 22.01.2026 | 23,60 | 23,80 | 23,40 | 23,60 | 0,81% | 70.219,00 |
| 21.01.2026 | 23,18 | 23,43 | 23,08 | 23,41 | 1,21% | 77.876,00 |
| 20.01.2026 | 23,02 | 23,15 | 22,68 | 23,13 | 0,13% | 57.032,00 |
| 19.01.2026 | 23,08 | 23,32 | 23,06 | 23,10 | -1,70% | 53.675,00 |
| 16.01.2026 | 23,56 | 23,66 | 23,35 | 23,50 | -0,76% | 32.814,00 |
| 15.01.2026 | 23,52 | 23,74 | 23,50 | 23,68 | 0,17% | 57.040,00 |
| 14.01.2026 | 23,30 | 23,82 | 23,26 | 23,64 | 0,60% | 65.123,00 |
| 13.01.2026 | 23,16 | 23,50 | 23,06 | 23,50 | 1,25% | 58.972,00 |
| 12.01.2026 | 22,90 | 23,30 | 22,88 | 23,21 | 1,27% | 59.752,00 |
| 09.01.2026 | 22,64 | 22,98 | 22,64 | 22,92 | 1,51% | 40.668,00 |
| 08.01.2026 | 22,94 | 22,95 | 22,48 | 22,58 | -1,74% | 59.237,00 |
| 07.01.2026 | 22,95 | 23,16 | 22,80 | 22,98 | -1,12% | 107.351,00 |
| 06.01.2026 | 22,98 | 23,29 | 22,84 | 23,24 | 1,04% | 52.750,00 |
| 05.01.2026 | 22,52 | 23,58 | 22,50 | 23,00 | 4,93% | 72.634,00 |
| 02.01.2026 | 21,42 | 21,98 | 21,40 | 21,92 | 2,81% | 34.571,00 |
| 31.12.2025 | 21,62 | 21,62 | 21,28 | 21,32 | -1,75% | 9.657,00 |
| 30.12.2025 | 21,96 | 21,96 | 21,56 | 21,70 | 0,28% | 16.418,00 |
| 29.12.2025 | 21,82 | 21,82 | 21,58 | 21,64 | -0,46% | 41.670,00 |
| 24.12.2025 | 21,72 | 21,78 | 21,70 | 21,74 | 0,09% | 4.827,00 |
| 23.12.2025 | 21,50 | 21,88 | 21,48 | 21,72 | 1,02% | 46.273,00 |
| 22.12.2025 | 21,48 | 21,88 | 21,36 | 21,50 | -0,28% | 34.618,00 |
| 19.12.2025 | 21,31 | 21,58 | 21,31 | 21,56 | 0,75% | 114.004,00 |
| 18.12.2025 | 21,08 | 21,40 | 21,00 | 21,40 | 1,04% | 52.051,00 |
| 17.12.2025 | 21,00 | 21,48 | 21,00 | 21,18 | 1,15% | 48.748,00 |
| 16.12.2025 | 20,56 | 20,96 | 20,55 | 20,94 | 2,05% | 50.915,00 |
| 15.12.2025 | 20,52 | 20,69 | 20,44 | 20,52 | 0,59% | 59.477,00 |
| 12.12.2025 | 20,22 | 20,62 | 20,22 | 20,40 | 1,29% | 70.571,00 |
| 11.12.2025 | 20,06 | 20,14 | 19,93 | 20,14 | 0,40% | 66.161,00 |
| 10.12.2025 | 20,11 | 20,22 | 19,98 | 20,06 | -0,30% | 49.840,00 |
| 09.12.2025 | 20,08 | 20,22 | 19,96 | 20,12 | 0,55% | 121.706,00 |
| 08.12.2025 | 20,04 | 20,18 | 19,88 | 20,01 | -0,35% | 74.245,00 |
| 05.12.2025 | 20,06 | 20,40 | 20,06 | 20,08 | -0,30% | 53.370,00 |
| 04.12.2025 | 20,10 | 20,26 | 19,98 | 20,14 | 0,05% | 74.816,00 |
| 03.12.2025 | 20,08 | 20,42 | 19,96 | 20,13 | 0,40% | 78.868,00 |
| 02.12.2025 | 19,87 | 20,18 | 19,81 | 20,05 | 0,38% | 73.405,00 |
| 01.12.2025 | 19,89 | 20,09 | 19,74 | 19,98 | 0,48% | 36.832,00 |
| 28.11.2025 | 19,82 | 19,89 | 19,63 | 19,88 | 2,32% | 76.416,00 |
| 27.11.2025 | 19,61 | 19,62 | 19,40 | 19,43 | -1,72% | 102.555,00 |
| 26.11.2025 | 19,72 | 19,80 | 19,48 | 19,77 | 1,28% | 98.376,00 |
| 25.11.2025 | 19,26 | 19,54 | 19,09 | 19,52 | 0,93% | 134.259,00 |
| 24.11.2025 | 19,85 | 20,06 | 19,10 | 19,34 | -1,58% | 99.233,00 |
| 21.11.2025 | 20,20 | 20,20 | 19,55 | 19,65 | -2,63% | 78.849,00 |
| 20.11.2025 | 20,80 | 21,09 | 19,80 | 20,18 | -3,35% | 165.011,00 |
| 19.11.2025 | 20,78 | 21,12 | 20,66 | 20,88 | 0,58% | 55.815,00 |
| 18.11.2025 | 20,79 | 20,94 | 20,54 | 20,76 | -0,86% | 85.048,00 |
| 17.11.2025 | 21,38 | 21,40 | 20,94 | 20,94 | -2,06% | 82.035,00 |
| 14.11.2025 | 21,62 | 21,64 | 21,23 | 21,38 | -1,66% | 185.114,00 |
| 13.11.2025 | 21,47 | 21,90 | 21,47 | 21,74 | 0,65% | 35.245,00 |
| 12.11.2025 | 21,36 | 21,68 | 21,34 | 21,60 | 1,12% | 47.598,00 |
| 11.11.2025 | 21,37 | 21,40 | 21,22 | 21,36 | -0,28% | 131.755,00 |
| 10.11.2025 | 21,15 | 21,56 | 21,15 | 21,42 | 0,94% | 61.837,00 |
| 07.11.2025 | 21,05 | 21,42 | 21,05 | 21,22 | 0,00% | 74.718,00 |
| 06.11.2025 | 21,33 | 21,39 | 21,12 | 21,22 | -0,24% | 52.919,00 |
| 05.11.2025 | 21,14 | 21,34 | 21,02 | 21,27 | 0,61% | 71.572,00 |
| 04.11.2025 | 20,88 | 21,16 | 20,78 | 21,14 | 0,19% | 95.558,00 |
| 03.11.2025 | 21,20 | 21,22 | 21,00 | 21,10 | -0,71% | 48.131,00 |
| 31.10.2025 | 21,72 | 21,74 | 21,22 | 21,25 | -2,07% | 22.911,00 |
| 30.10.2025 | 21,74 | 21,78 | 21,58 | 21,70 | -1,00% | 31.813,00 |
| 29.10.2025 | 21,86 | 21,94 | 21,76 | 21,92 | 0,83% | 62.150,00 |