20,790€
0,24%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 20,74 | 20,79 | 20,74 | 20,79 | 0,24% | - |
| 26.06.2025 | 20,19 | 20,82 | 20,14 | 20,74 | 2,98% | - |
| 25.06.2025 | 20,33 | 20,39 | 20,11 | 20,14 | -0,79% | - |
| 24.06.2025 | 20,26 | 20,57 | 20,01 | 20,30 | 1,55% | - |
| 23.06.2025 | 19,85 | 20,08 | 19,73 | 19,99 | 0,33% | - |
| 20.06.2025 | 20,23 | 20,37 | 19,89 | 19,93 | -0,80% | - |
| 19.06.2025 | 20,16 | 20,48 | 19,95 | 20,09 | -0,37% | - |
| 18.06.2025 | 20,26 | 20,60 | 20,14 | 20,16 | -0,47% | - |
| 17.06.2025 | 20,25 | 20,66 | 20,25 | 20,26 | -0,47% | - |
| 16.06.2025 | 20,17 | 20,69 | 20,17 | 20,35 | 1,04% | - |
| 13.06.2025 | 20,65 | 20,65 | 20,12 | 20,14 | -2,09% | - |
| 12.06.2025 | 20,58 | 20,79 | 20,45 | 20,57 | -0,05% | - |
| 11.06.2025 | 20,50 | 21,14 | 20,40 | 20,58 | 0,44% | - |
| 10.06.2025 | 20,19 | 20,69 | 19,88 | 20,49 | 1,51% | - |
| 09.06.2025 | 19,93 | 20,30 | 19,85 | 20,19 | 1,30% | - |
| 06.06.2025 | 20,06 | 20,19 | 19,90 | 19,93 | -0,30% | - |
| 05.06.2025 | 19,98 | 20,68 | 19,95 | 19,99 | -3,41% | - |
| 04.06.2025 | 20,71 | 20,85 | 20,65 | 20,69 | -0,10% | 40,00 |
| 03.06.2025 | 20,66 | 20,71 | 20,52 | 20,71 | -0,24% | - |
| 02.06.2025 | 20,54 | 20,76 | 20,39 | 20,76 | 1,07% | - |
| 30.05.2025 | 20,30 | 20,86 | 20,30 | 20,54 | 1,08% | - |
| 29.05.2025 | 20,60 | 20,94 | 20,22 | 20,32 | -1,36% | - |
| 28.05.2025 | 20,52 | 20,84 | 20,43 | 20,60 | 0,24% | - |
| 27.05.2025 | 20,92 | 20,96 | 20,42 | 20,55 | -2,00% | - |
| 26.05.2025 | 20,69 | 21,14 | 20,69 | 20,97 | 1,35% | - |
| 23.05.2025 | 21,50 | 21,58 | 20,55 | 20,69 | -3,77% | - |
| 22.05.2025 | 17,16 | 22,25 | 16,91 | 21,50 | 25,33% | 530,00 |
| 21.05.2025 | 16,64 | 17,76 | 16,37 | 17,16 | 3,13% | 300,00 |
| 20.05.2025 | 16,39 | 16,72 | 16,18 | 16,64 | 1,49% | - |
| 19.05.2025 | 16,36 | 16,50 | 16,17 | 16,39 | 0,18% | - |
| 16.05.2025 | 16,47 | 16,69 | 16,26 | 16,36 | -0,64% | - |
| 15.05.2025 | 16,18 | 16,50 | 16,09 | 16,47 | 1,76% | - |
| 14.05.2025 | 16,28 | 16,41 | 16,12 | 16,18 | -0,61% | - |
| 13.05.2025 | 16,19 | 16,45 | 16,07 | 16,28 | 0,68% | - |
| 12.05.2025 | 16,21 | 16,34 | 15,84 | 16,17 | 1,28% | - |
| 09.05.2025 | 15,56 | 15,97 | 15,52 | 15,97 | 2,64% | - |
| 08.05.2025 | 15,63 | 15,98 | 15,51 | 15,56 | -0,16% | - |
| 07.05.2025 | 15,39 | 15,67 | 15,39 | 15,58 | 1,23% | - |
| 06.05.2025 | 15,60 | 15,70 | 15,36 | 15,39 | -1,47% | - |
| 05.05.2025 | 15,55 | 15,71 | 15,37 | 15,62 | 0,48% | - |
| 02.05.2025 | 15,43 | 15,83 | 15,36 | 15,55 | 1,87% | - |
| 30.04.2025 | 15,35 | 15,44 | 15,03 | 15,26 | -0,42% | - |
| 29.04.2025 | 15,09 | 15,44 | 15,06 | 15,33 | 1,59% | - |
| 28.04.2025 | 15,01 | 15,22 | 14,90 | 15,09 | 0,37% | - |
| 25.04.2025 | 14,77 | 15,10 | 14,75 | 15,03 | 1,93% | - |
| 24.04.2025 | 14,62 | 14,83 | 14,45 | 14,75 | 0,85% | - |
| 23.04.2025 | 14,60 | 14,83 | 14,52 | 14,62 | 1,99% | - |
| 22.04.2025 | 14,09 | 14,47 | 14,01 | 14,34 | 0,77% | - |
| 17.04.2025 | 13,90 | 14,34 | 13,88 | 14,23 | 2,37% | - |
| 16.04.2025 | 14,15 | 14,23 | 13,81 | 13,90 | -1,80% | - |
| 15.04.2025 | 13,75 | 14,29 | 13,70 | 14,15 | 3,10% | - |
| 14.04.2025 | 13,95 | 14,09 | 13,57 | 13,73 | -1,58% | - |
| 11.04.2025 | 14,00 | 14,14 | 13,27 | 13,95 | -0,25% | - |
| 10.04.2025 | 14,80 | 15,06 | 13,51 | 13,98 | -5,48% | - |
| 09.04.2025 | 13,27 | 14,87 | 13,20 | 14,79 | 9,92% | 100,00 |
| 08.04.2025 | 13,67 | 14,19 | 13,24 | 13,46 | -1,57% | 100,00 |
| 07.04.2025 | 13,72 | 14,32 | 13,34 | 13,67 | -3,94% | 92,00 |
| 04.04.2025 | 14,56 | 14,77 | 14,07 | 14,23 | -2,27% | - |
| 03.04.2025 | 15,62 | 15,92 | 14,49 | 14,56 | -9,37% | - |
| 02.04.2025 | 15,93 | 16,23 | 15,89 | 16,07 | 0,88% | - |
| 01.04.2025 | 15,72 | 16,19 | 15,68 | 15,93 | 1,30% | - |
| 31.03.2025 | 16,34 | 16,34 | 15,65 | 15,72 | -4,09% | - |
| 28.03.2025 | 16,50 | 16,75 | 16,29 | 16,39 | -0,67% | - |
| 27.03.2025 | 16,26 | 16,64 | 16,13 | 16,50 | 1,51% | - |
| 26.03.2025 | 16,46 | 16,59 | 16,22 | 16,26 | -1,25% | - |
| 25.03.2025 | 17,12 | 17,12 | 16,25 | 16,46 | -3,86% | - |
| 24.03.2025 | 16,89 | 17,13 | 16,79 | 17,12 | 1,39% | - |
| 21.03.2025 | 17,21 | 17,23 | 16,71 | 16,89 | -1,89% | - |
| 20.03.2025 | 17,35 | 17,55 | 17,08 | 17,21 | -0,81% | - |
| 19.03.2025 | 17,42 | 17,79 | 17,25 | 17,35 | -0,40% | - |
| 18.03.2025 | 17,10 | 17,50 | 17,08 | 17,42 | 1,90% | - |
| 17.03.2025 | 16,86 | 17,16 | 16,82 | 17,10 | 1,03% | - |
| 14.03.2025 | 16,97 | 17,15 | 16,86 | 16,92 | -0,29% | - |
| 13.03.2025 | 17,30 | 17,31 | 16,94 | 16,97 | -1,91% | - |
| 12.03.2025 | 17,14 | 17,61 | 17,07 | 17,30 | 0,85% | - |
| 11.03.2025 | 17,38 | 17,64 | 16,99 | 17,16 | -0,90% | - |
| 10.03.2025 | 17,82 | 17,91 | 17,22 | 17,31 | -2,86% | - |
| 07.03.2025 | 17,96 | 18,14 | 17,64 | 17,82 | -1,00% | - |
| 06.03.2025 | 17,87 | 18,31 | 17,85 | 18,00 | 0,73% | - |
| 05.03.2025 | 17,47 | 18,02 | 17,17 | 17,87 | 2,76% | - |
| 04.03.2025 | 17,47 | 17,75 | 17,03 | 17,39 | -0,57% | 60,00 |
| 03.03.2025 | 17,63 | 18,06 | 17,42 | 17,49 | -0,03% | - |
| 28.02.2025 | 17,55 | 17,66 | 17,33 | 17,50 | -0,31% | - |
| 27.02.2025 | 17,61 | 17,80 | 17,40 | 17,55 | -0,34% | - |
| 26.02.2025 | 17,55 | 17,83 | 17,55 | 17,61 | 0,34% | - |
| 25.02.2025 | 17,75 | 17,84 | 17,48 | 17,55 | -0,99% | - |
| 24.02.2025 | 17,94 | 18,28 | 17,73 | 17,73 | -1,20% | - |
| 21.02.2025 | 17,85 | 18,07 | 17,77 | 17,94 | 0,50% | - |
| 20.02.2025 | 17,86 | 17,90 | 17,62 | 17,85 | 0,06% | - |
| 19.02.2025 | 18,04 | 18,04 | 17,63 | 17,84 | -1,08% | - |
| 18.02.2025 | 17,89 | 18,05 | 17,75 | 18,04 | 0,81% | - |
| 17.02.2025 | 18,11 | 18,13 | 17,84 | 17,89 | -1,21% | - |
| 14.02.2025 | 17,94 | 18,28 | 17,82 | 18,11 | 0,95% | - |
| 13.02.2025 | 18,03 | 18,05 | 17,66 | 17,94 | 0,00% | - |
| 12.02.2025 | 17,65 | 17,94 | 17,53 | 17,94 | 1,67% | - |
| 11.02.2025 | 17,56 | 17,66 | 17,28 | 17,65 | 0,51% | - |
| 10.02.2025 | 17,35 | 17,61 | 17,34 | 17,56 | 1,18% | - |
| 07.02.2025 | 17,58 | 17,60 | 17,18 | 17,35 | -1,31% | - |
| 06.02.2025 | 17,41 | 17,66 | 17,19 | 17,58 | 1,09% | - |
| 05.02.2025 | 17,16 | 17,39 | 17,11 | 17,39 | 0,99% | - |