£21,421
-1,60%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,86 | 21,91 | 21,25 | 21,59 | -0,83% | - |
| 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 |
| 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 |