23,420€
2,54%
Echtzeit-Aktienkurs JOHNSON MATT. LS 1,101698
Bid:
Ask:
Aktienkurse zur JOHNSON MATT. LS 1,101698 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 23,02 | 23,53 | 23,02 | 23,40 | 2,45% | 1,00 |
| 02.12.2025 | 22,48 | 23,07 | 22,35 | 22,84 | 0,44% | - |
| 01.12.2025 | 22,89 | 22,89 | 22,72 | 22,74 | -0,66% | - |
| 28.11.2025 | 22,36 | 23,04 | 22,36 | 22,89 | 1,78% | - |
| 27.11.2025 | 22,68 | 22,72 | 22,32 | 22,49 | -0,35% | 1,00 |
| 26.11.2025 | 22,35 | 22,68 | 22,32 | 22,57 | 1,67% | - |
| 25.11.2025 | 22,05 | 22,43 | 21,80 | 22,20 | 0,41% | - |
| 24.11.2025 | 22,50 | 23,00 | 21,96 | 22,11 | -2,34% | - |
| 21.11.2025 | 22,92 | 23,17 | 22,42 | 22,64 | -2,46% | - |
| 20.11.2025 | 24,01 | 24,28 | 22,70 | 23,21 | -2,11% | 2,00 |
| 19.11.2025 | 23,75 | 24,15 | 23,60 | 23,71 | 0,17% | - |
| 18.11.2025 | 23,60 | 24,16 | 23,49 | 23,67 | -2,67% | - |
| 17.11.2025 | 24,39 | 24,48 | 24,09 | 24,32 | -0,53% | - |
| 14.11.2025 | 24,63 | 24,80 | 24,19 | 24,45 | -1,49% | - |
| 13.11.2025 | 24,77 | 25,02 | 24,65 | 24,82 | 0,20% | - |
| 12.11.2025 | 24,49 | 24,80 | 24,41 | 24,77 | 1,85% | - |
| 11.11.2025 | 24,77 | 24,78 | 24,32 | 24,32 | -0,08% | - |
| 10.11.2025 | 24,99 | 24,99 | 24,32 | 24,34 | -0,29% | 1,00 |
| 07.11.2025 | 24,38 | 24,45 | 24,38 | 24,41 | -0,16% | - |
| 06.11.2025 | 24,51 | 24,63 | 24,36 | 24,45 | 0,29% | - |
| 05.11.2025 | 24,10 | 24,40 | 24,07 | 24,38 | 2,18% | 5,00 |
| 04.11.2025 | 24,24 | 24,51 | 23,77 | 23,86 | -2,29% | - |
| 03.11.2025 | 24,54 | 24,87 | 24,27 | 24,42 | -0,77% | - |
| 31.10.2025 | 24,95 | 25,08 | 24,60 | 24,61 | -2,50% | - |
| 30.10.2025 | 25,20 | 25,27 | 25,20 | 25,24 | 0,40% | - |
| 29.10.2025 | 24,96 | 25,22 | 24,96 | 25,14 | 0,16% | - |
| 28.10.2025 | 25,16 | 25,16 | 25,07 | 25,10 | -1,45% | - |
| 27.10.2025 | 25,38 | 25,72 | 25,38 | 25,47 | 2,58% | - |
| 24.10.2025 | 24,80 | 24,91 | 24,62 | 24,83 | 0,89% | - |
| 23.10.2025 | 24,42 | 24,65 | 24,40 | 24,61 | -0,12% | - |
| 22.10.2025 | 24,67 | 24,68 | 24,62 | 24,64 | -1,32% | - |
| 21.10.2025 | 25,42 | 25,44 | 24,94 | 24,97 | -1,77% | - |
| 20.10.2025 | 25,02 | 25,42 | 24,76 | 25,42 | 3,33% | - |
| 17.10.2025 | 24,55 | 24,61 | 24,48 | 24,60 | -2,38% | - |
| 16.10.2025 | 25,22 | 25,24 | 25,14 | 25,20 | 0,12% | - |
| 15.10.2025 | 24,85 | 25,26 | 24,70 | 25,17 | 2,11% | - |
| 14.10.2025 | 24,54 | 24,70 | 24,28 | 24,65 | 0,00% | - |
| 13.10.2025 | 24,53 | 24,83 | 24,17 | 24,65 | 2,45% | - |
| 10.10.2025 | 24,11 | 24,16 | 23,80 | 24,06 | -0,08% | - |
| 09.10.2025 | 23,77 | 24,48 | 23,63 | 24,08 | 2,12% | 300,00 |
| 08.10.2025 | 23,55 | 23,58 | 23,55 | 23,58 | -0,25% | - |
| 07.10.2025 | 23,63 | 23,64 | 23,60 | 23,64 | 0,34% | - |
| 06.10.2025 | 23,52 | 23,56 | 23,52 | 23,56 | 0,99% | - |
| 03.10.2025 | 23,39 | 23,67 | 23,30 | 23,33 | -0,55% | - |
| 02.10.2025 | 23,36 | 23,87 | 23,30 | 23,46 | 0,34% | - |
| 01.10.2025 | 23,29 | 23,62 | 23,15 | 23,38 | 1,87% | - |
| 30.09.2025 | 23,04 | 23,25 | 22,83 | 22,95 | -0,35% | - |
| 29.09.2025 | 22,82 | 23,15 | 22,74 | 23,03 | 1,68% | - |
| 26.09.2025 | 22,32 | 22,69 | 22,32 | 22,65 | 1,12% | - |
| 25.09.2025 | 22,39 | 22,69 | 22,28 | 22,40 | 0,58% | 2,00 |
| 24.09.2025 | 22,64 | 22,72 | 22,27 | 22,27 | -1,46% | - |
| 23.09.2025 | 22,34 | 22,68 | 22,30 | 22,60 | 1,53% | - |
| 22.09.2025 | 22,08 | 22,44 | 22,08 | 22,26 | 0,86% | - |
| 19.09.2025 | 22,06 | 22,49 | 21,81 | 22,07 | -0,41% | - |
| 18.09.2025 | 22,26 | 22,40 | 22,09 | 22,16 | -0,09% | - |
| 17.09.2025 | 22,09 | 22,34 | 22,02 | 22,18 | 0,09% | - |
| 16.09.2025 | 22,30 | 22,57 | 22,14 | 22,16 | -1,55% | - |
| 15.09.2025 | 22,39 | 22,51 | 22,12 | 22,51 | 1,08% | - |
| 12.09.2025 | 22,24 | 22,29 | 22,24 | 22,27 | 0,27% | - |
| 11.09.2025 | 22,27 | 22,56 | 22,13 | 22,21 | -0,67% | - |
| 10.09.2025 | 22,54 | 22,63 | 22,27 | 22,36 | 0,36% | - |
| 09.09.2025 | 22,31 | 22,34 | 22,26 | 22,28 | -0,80% | - |
| 08.09.2025 | 22,32 | 22,57 | 22,31 | 22,46 | 0,67% | - |
| 05.09.2025 | 22,39 | 22,56 | 22,15 | 22,31 | -0,27% | - |
| 04.09.2025 | 22,32 | 22,58 | 22,12 | 22,37 | 0,04% | - |
| 03.09.2025 | 21,78 | 22,44 | 21,75 | 22,36 | 1,41% | - |
| 02.09.2025 | 22,31 | 22,64 | 21,85 | 22,05 | -1,17% | - |
| 01.09.2025 | 22,26 | 22,50 | 22,23 | 22,31 | 0,31% | 25,00 |
| 29.08.2025 | 22,44 | 22,71 | 22,11 | 22,24 | -1,07% | - |
| 28.08.2025 | 22,44 | 22,66 | 22,32 | 22,48 | 0,27% | 301,00 |
| 27.08.2025 | 22,24 | 22,52 | 22,07 | 22,42 | 0,85% | - |
| 26.08.2025 | 21,86 | 22,29 | 21,54 | 22,23 | 3,25% | 90,00 |
| 25.08.2025 | 21,80 | 22,25 | 21,51 | 21,53 | -1,42% | 90,00 |
| 22.08.2025 | 21,98 | 22,31 | 21,83 | 21,84 | -0,68% | - |
| 21.08.2025 | 21,91 | 22,07 | 21,86 | 21,99 | 0,32% | - |
| 20.08.2025 | 21,67 | 22,06 | 21,59 | 21,92 | 1,20% | - |
| 19.08.2025 | 21,48 | 21,88 | 21,42 | 21,66 | 0,93% | - |
| 18.08.2025 | 21,61 | 21,82 | 21,35 | 21,46 | -0,46% | - |
| 15.08.2025 | 21,55 | 21,92 | 21,43 | 21,56 | 0,23% | - |
| 14.08.2025 | 21,03 | 21,65 | 20,98 | 21,51 | 2,09% | 20,00 |
| 13.08.2025 | 20,87 | 21,14 | 20,84 | 21,07 | 0,96% | - |
| 12.08.2025 | 20,61 | 20,94 | 20,61 | 20,87 | 1,11% | - |
| 11.08.2025 | 20,66 | 20,76 | 20,53 | 20,64 | -0,10% | 2,00 |
| 08.08.2025 | 20,70 | 20,91 | 20,39 | 20,66 | 0,00% | - |
| 07.08.2025 | 20,26 | 20,81 | 20,23 | 20,66 | 1,97% | - |
| 06.08.2025 | 20,12 | 20,55 | 20,12 | 20,26 | 0,70% | - |
| 05.08.2025 | 20,12 | 20,31 | 19,96 | 20,12 | 0,00% | - |
| 04.08.2025 | 20,05 | 20,38 | 20,05 | 20,12 | 0,15% | - |
| 01.08.2025 | 20,45 | 20,76 | 20,03 | 20,09 | -2,19% | - |
| 31.07.2025 | 20,58 | 20,96 | 20,49 | 20,54 | -0,19% | - |
| 30.07.2025 | 20,89 | 20,97 | 20,52 | 20,58 | -1,15% | - |
| 29.07.2025 | 21,10 | 21,43 | 20,80 | 20,82 | -1,28% | - |
| 28.07.2025 | 21,26 | 21,51 | 21,06 | 21,09 | -0,89% | - |
| 25.07.2025 | 21,31 | 21,52 | 21,00 | 21,28 | -0,14% | - |
| 24.07.2025 | 21,98 | 22,00 | 21,30 | 21,31 | -2,92% | - |
| 23.07.2025 | 21,51 | 21,97 | 21,51 | 21,95 | 2,14% | - |
| 22.07.2025 | 21,66 | 22,01 | 21,40 | 21,49 | -0,97% | - |
| 21.07.2025 | 21,88 | 22,17 | 21,70 | 21,70 | -0,73% | - |
| 18.07.2025 | 21,76 | 22,11 | 21,76 | 21,86 | 0,37% | - |
| 17.07.2025 | 21,63 | 21,88 | 21,61 | 21,78 | 0,65% | - |