£20,380
1,70%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 19,64 | 20,29 | 19,64 | 20,04 | 2,82% | 111.256,00 |
| 29.07.2026 | 19,62 | 20,04 | 19,48 | 19,49 | 0,28% | 142.198,00 |
| 28.07.2026 | 19,01 | 19,59 | 18,99 | 19,44 | 1,81% | 197.332,00 |
| 27.07.2026 | 19,30 | 19,35 | 19,08 | 19,09 | 0,00% | 193.679,00 |
| 24.07.2026 | 18,98 | 19,19 | 18,98 | 19,09 | 0,55% | 49.587,00 |
| 23.07.2026 | 19,32 | 19,36 | 18,90 | 18,99 | -1,63% | 96.916,00 |
| 22.07.2026 | 19,28 | 19,39 | 19,09 | 19,30 | -0,77% | 160.919,00 |
| 21.07.2026 | 19,09 | 19,52 | 19,03 | 19,45 | 2,21% | 99.146,00 |
| 20.07.2026 | 19,09 | 19,23 | 18,99 | 19,03 | -0,34% | 108.884,00 |
| 17.07.2026 | 18,91 | 19,26 | 18,78 | 19,10 | 0,29% | 85.808,00 |
| 16.07.2026 | 19,18 | 19,26 | 18,95 | 19,04 | -0,31% | 70.961,00 |
| 15.07.2026 | 19,32 | 19,44 | 19,08 | 19,10 | -2,25% | 98.492,00 |
| 14.07.2026 | 19,27 | 19,65 | 19,27 | 19,54 | 1,59% | 147.420,00 |
| 13.07.2026 | 18,97 | 19,25 | 18,92 | 19,24 | 0,68% | 110.770,00 |
| 10.07.2026 | 18,84 | 19,18 | 18,84 | 19,11 | 1,73% | 111.351,00 |
| 09.07.2026 | 18,70 | 18,89 | 18,61 | 18,78 | 1,35% | 165.757,00 |
| 08.07.2026 | 19,09 | 19,11 | 18,49 | 18,53 | -4,44% | 141.383,00 |
| 07.07.2026 | 19,76 | 19,80 | 19,21 | 19,39 | -2,66% | 93.739,00 |
| 06.07.2026 | 20,12 | 20,26 | 19,75 | 19,92 | -0,80% | 129.194,00 |
| 03.07.2026 | 19,28 | 20,14 | 19,07 | 20,08 | 5,19% | 177.642,00 |
| 02.07.2026 | 19,13 | 19,35 | 19,07 | 19,09 | -0,18% | 87.015,00 |
| 01.07.2026 | 18,98 | 19,13 | 18,70 | 19,13 | 0,66% | 115.098,00 |
| 30.06.2026 | 19,35 | 19,41 | 18,92 | 19,00 | -0,78% | 108.056,00 |
| 29.06.2026 | 19,81 | 19,81 | 19,13 | 19,15 | -2,89% | 100.925,00 |
| 26.06.2026 | 20,12 | 20,12 | 19,59 | 19,72 | -2,13% | 121.955,00 |
| 25.06.2026 | 20,46 | 20,46 | 20,10 | 20,15 | -1,76% | 183.675,00 |
| 24.06.2026 | 20,92 | 21,04 | 20,49 | 20,51 | -1,44% | 103.009,00 |
| 23.06.2026 | 20,84 | 20,86 | 20,36 | 20,81 | -1,84% | 128.030,00 |
| 22.06.2026 | 21,29 | 21,42 | 21,02 | 21,20 | -0,75% | 71.556,00 |
| 19.06.2026 | 21,46 | 21,60 | 21,36 | 21,36 | -0,79% | 89.704,00 |
| 18.06.2026 | 21,50 | 21,59 | 21,36 | 21,53 | -0,14% | 145.742,00 |
| 17.06.2026 | 21,36 | 21,65 | 21,15 | 21,56 | 0,65% | 100.858,00 |
| 16.06.2026 | 20,97 | 21,57 | 20,95 | 21,42 | 2,93% | 183.226,00 |
| 15.06.2026 | 20,85 | 21,00 | 20,71 | 20,81 | 0,48% | 63.543,00 |
| 12.06.2026 | 20,54 | 20,78 | 20,32 | 20,71 | 2,12% | 79.561,00 |
| 11.06.2026 | 19,95 | 20,42 | 19,95 | 20,28 | 2,27% | 110.861,00 |
| 10.06.2026 | 20,48 | 20,48 | 19,61 | 19,83 | -2,22% | 133.341,00 |
| 09.06.2026 | 20,72 | 20,76 | 20,12 | 20,28 | -2,17% | 147.473,00 |
| 08.06.2026 | 20,89 | 20,89 | 20,40 | 20,73 | 0,24% | 211.521,00 |
| 05.06.2026 | 21,52 | 21,88 | 20,64 | 20,68 | -3,00% | 93.134,00 |
| 04.06.2026 | 21,46 | 21,60 | 21,32 | 21,32 | -2,69% | 121.094,00 |
| 03.06.2026 | 21,70 | 22,02 | 21,58 | 21,91 | 1,06% | 139.571,00 |
| 02.06.2026 | 21,04 | 21,74 | 21,04 | 21,68 | 1,83% | 102.720,00 |
| 01.06.2026 | 21,36 | 21,72 | 21,06 | 21,29 | -0,05% | 105.409,00 |
| 29.05.2026 | 21,78 | 21,78 | 21,06 | 21,30 | -2,16% | 137.754,00 |
| 28.05.2026 | 22,04 | 22,04 | 21,20 | 21,77 | 0,88% | 232.658,00 |
| 27.05.2026 | 22,28 | 22,32 | 21,44 | 21,58 | -2,97% | 72.613,00 |
| 26.05.2026 | 22,12 | 22,36 | 22,06 | 22,24 | -1,18% | 88.347,00 |
| 25.05.2026 | 22,36 | 22,51 | 22,17 | 22,50 | 2,02% | - |
| 22.05.2026 | 21,30 | 22,10 | 21,24 | 22,06 | 4,20% | 64.123,00 |
| 21.05.2026 | 20,97 | 21,18 | 20,86 | 21,17 | 0,71% | 114.599,00 |
| 20.05.2026 | 20,82 | 21,19 | 20,78 | 21,02 | 0,33% | 120.482,00 |
| 19.05.2026 | 21,42 | 21,44 | 20,82 | 20,95 | -2,38% | 98.887,00 |
| 18.05.2026 | 21,00 | 21,64 | 20,84 | 21,46 | 2,19% | 124.411,00 |
| 15.05.2026 | 21,35 | 21,35 | 20,83 | 21,00 | -2,33% | 94.268,00 |
| 14.05.2026 | 21,44 | 21,70 | 21,34 | 21,50 | 0,19% | 74.604,00 |
| 13.05.2026 | 21,06 | 21,65 | 21,06 | 21,46 | 2,68% | 115.993,00 |
| 12.05.2026 | 21,00 | 21,12 | 20,84 | 20,90 | -0,24% | 48.476,00 |
| 11.05.2026 | 20,96 | 21,12 | 20,84 | 20,95 | 0,05% | 92.503,00 |
| 08.05.2026 | 20,91 | 21,08 | 20,88 | 20,94 | -0,66% | 85.157,00 |
| 07.05.2026 | 21,30 | 21,42 | 21,08 | 21,08 | -1,26% | 92.881,00 |
| 06.05.2026 | 21,25 | 21,58 | 21,20 | 21,35 | 0,80% | 188.539,00 |
| 05.05.2026 | 20,87 | 21,32 | 20,87 | 21,18 | 3,28% | 112.838,00 |
| 04.05.2026 | 20,79 | 20,81 | 20,33 | 20,51 | -1,50% | - |
| 01.05.2026 | 20,79 | 21,20 | 20,58 | 20,82 | 0,48% | 46.642,00 |
| 30.04.2026 | 20,08 | 20,72 | 20,05 | 20,72 | 2,78% | 78.966,00 |
| 29.04.2026 | 20,32 | 20,45 | 20,12 | 20,16 | -0,98% | 106.426,00 |
| 28.04.2026 | 20,62 | 20,62 | 20,22 | 20,36 | -0,24% | 117.008,00 |
| 27.04.2026 | 20,50 | 20,64 | 20,36 | 20,41 | -0,05% | 54.676,00 |
| 24.04.2026 | 20,54 | 20,54 | 20,16 | 20,42 | -1,07% | 93.347,00 |
| 23.04.2026 | 20,64 | 20,77 | 20,46 | 20,64 | -0,48% | 32.184,00 |
| 22.04.2026 | 20,70 | 20,84 | 20,59 | 20,74 | 0,88% | 44.974,00 |
| 21.04.2026 | 20,69 | 20,74 | 20,50 | 20,56 | 0,00% | 83.696,00 |
| 20.04.2026 | 20,44 | 20,62 | 20,37 | 20,56 | -0,05% | 44.143,00 |
| 17.04.2026 | 20,28 | 20,77 | 20,24 | 20,57 | 1,33% | 124.592,00 |
| 16.04.2026 | 20,29 | 20,45 | 20,26 | 20,30 | 1,10% | 57.152,00 |
| 15.04.2026 | 20,32 | 20,40 | 20,00 | 20,08 | -0,69% | 176.285,00 |
| 14.04.2026 | 20,06 | 20,29 | 20,06 | 20,22 | 0,60% | 103.325,00 |
| 13.04.2026 | 20,28 | 20,28 | 19,99 | 20,10 | -1,95% | 76.476,00 |
| 10.04.2026 | 20,16 | 20,56 | 20,04 | 20,50 | 2,19% | 70.724,00 |
| 09.04.2026 | 19,87 | 20,12 | 19,87 | 20,06 | 0,75% | 68.136,00 |
| 08.04.2026 | 19,65 | 20,02 | 19,64 | 19,91 | 3,72% | 173.740,00 |
| 07.04.2026 | 19,40 | 19,49 | 19,12 | 19,20 | 0,52% | 143.082,00 |
| 02.04.2026 | 18,84 | 19,21 | 18,67 | 19,10 | -0,08% | 93.604,00 |
| 01.04.2026 | 19,26 | 19,40 | 19,10 | 19,11 | 1,11% | 69.423,00 |
| 31.03.2026 | 18,75 | 19,06 | 18,74 | 18,90 | 0,80% | 101.982,00 |
| 30.03.2026 | 18,71 | 18,82 | 18,61 | 18,75 | -0,37% | 97.825,00 |
| 27.03.2026 | 19,01 | 19,01 | 18,72 | 18,82 | -0,58% | 142.669,00 |
| 26.03.2026 | 18,80 | 19,01 | 18,77 | 18,93 | 0,21% | 107.895,00 |
| 25.03.2026 | 18,73 | 19,03 | 18,73 | 18,89 | 2,33% | 68.925,00 |
| 24.03.2026 | 18,16 | 18,56 | 17,98 | 18,46 | 1,88% | 76.080,00 |
| 23.03.2026 | 17,55 | 18,38 | 17,31 | 18,12 | 2,08% | 164.148,00 |
| 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 |