26,490€
-0,04%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 26,36 | 26,46 | 26,36 | 26,45 | -0,19% | - |
| 19.02.2026 | 26,66 | 26,66 | 26,17 | 26,50 | -0,08% | - |
| 18.02.2026 | 26,49 | 26,56 | 26,49 | 26,52 | 1,34% | - |
| 17.02.2026 | 26,52 | 27,01 | 26,14 | 26,17 | -1,80% | 85,00 |
| 16.02.2026 | 26,67 | 26,91 | 26,59 | 26,65 | 0,04% | 23,00 |
| 13.02.2026 | 26,64 | 26,94 | 26,47 | 26,64 | -1,77% | 16,00 |
| 12.02.2026 | 27,49 | 27,66 | 27,05 | 27,12 | -0,26% | - |
| 11.02.2026 | 27,19 | 27,21 | 27,19 | 27,19 | 0,82% | - |
| 10.02.2026 | 27,10 | 27,39 | 26,88 | 26,97 | 0,07% | - |
| 09.02.2026 | 26,93 | 26,97 | 26,81 | 26,95 | 0,86% | - |
| 06.02.2026 | 26,63 | 27,03 | 26,54 | 26,72 | -0,96% | - |
| 05.02.2026 | 27,88 | 27,95 | 26,98 | 26,98 | -4,33% | - |
| 04.02.2026 | 27,66 | 28,22 | 27,60 | 28,20 | 2,77% | - |
| 03.02.2026 | 27,15 | 27,44 | 26,88 | 27,44 | 1,67% | - |
| 02.02.2026 | 26,94 | 27,03 | 26,57 | 26,99 | 0,48% | - |
| 30.01.2026 | 27,58 | 27,72 | 26,84 | 26,86 | -3,10% | - |
| 29.01.2026 | 27,68 | 28,01 | 27,40 | 27,72 | 0,22% | - |
| 28.01.2026 | 27,66 | 27,66 | 27,62 | 27,66 | -0,14% | - |
| 27.01.2026 | 27,70 | 27,72 | 27,67 | 27,70 | 1,28% | - |
| 26.01.2026 | 27,27 | 27,38 | 27,24 | 27,35 | -0,55% | - |
| 23.01.2026 | 27,33 | 27,51 | 27,13 | 27,50 | 0,92% | - |
| 22.01.2026 | 27,36 | 27,57 | 27,09 | 27,25 | 2,29% | - |
| 21.01.2026 | 26,50 | 27,27 | 26,43 | 26,64 | 0,68% | - |
| 20.01.2026 | 26,78 | 27,14 | 26,44 | 26,46 | -1,49% | - |
| 19.01.2026 | 26,91 | 27,20 | 26,72 | 26,86 | -1,79% | - |
| 16.01.2026 | 27,25 | 27,55 | 27,12 | 27,35 | -0,33% | - |
| 15.01.2026 | 27,42 | 27,45 | 27,41 | 27,44 | 0,59% | - |
| 14.01.2026 | 27,19 | 27,51 | 27,15 | 27,28 | 1,45% | - |
| 13.01.2026 | 26,93 | 27,12 | 26,82 | 26,89 | 0,60% | - |
| 12.01.2026 | 26,54 | 26,96 | 26,53 | 26,73 | 1,44% | - |
| 09.01.2026 | 26,37 | 26,37 | 26,33 | 26,35 | -1,20% | - |
| 08.01.2026 | 26,62 | 26,67 | 26,58 | 26,67 | -0,30% | - |
| 07.01.2026 | 27,11 | 27,13 | 26,56 | 26,75 | 0,64% | - |
| 06.01.2026 | 26,67 | 26,93 | 26,53 | 26,58 | -2,14% | - |
| 05.01.2026 | 25,55 | 27,33 | 25,55 | 27,16 | 7,52% | - |
| 02.01.2026 | 24,92 | 25,43 | 24,40 | 25,26 | 1,16% | - |
| 30.12.2025 | 25,02 | 25,02 | 24,97 | 24,97 | 0,40% | - |
| 29.12.2025 | 24,87 | 24,90 | 24,87 | 24,87 | -0,84% | - |
| 23.12.2025 | 24,85 | 25,24 | 24,83 | 25,08 | 1,17% | - |
| 22.12.2025 | 24,80 | 24,80 | 24,76 | 24,79 | 0,04% | - |
| 19.12.2025 | 24,49 | 24,90 | 24,48 | 24,78 | 1,31% | - |
| 18.12.2025 | 24,20 | 24,58 | 24,20 | 24,46 | 1,28% | - |
| 17.12.2025 | 24,15 | 24,15 | 24,11 | 24,15 | 0,21% | - |
| 16.12.2025 | 23,29 | 24,19 | 23,29 | 24,10 | 1,35% | - |
| 15.12.2025 | 23,52 | 23,85 | 23,46 | 23,78 | 1,02% | - |
| 12.12.2025 | 23,19 | 23,66 | 23,19 | 23,54 | 2,44% | - |
| 11.12.2025 | 23,23 | 23,35 | 22,91 | 22,98 | -0,65% | - |
| 10.12.2025 | 23,10 | 23,13 | 23,10 | 23,13 | -0,04% | - |
| 09.12.2025 | 23,14 | 23,45 | 22,99 | 23,14 | -0,30% | - |
| 08.12.2025 | 23,19 | 23,22 | 23,16 | 23,21 | -0,81% | - |
| 05.12.2025 | 23,39 | 23,44 | 23,28 | 23,40 | -0,26% | - |
| 04.12.2025 | 23,44 | 23,52 | 23,17 | 23,46 | 0,26% | - |
| 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% | - |