17,145€
-0,90%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 17,30 | 17,31 | 17,10 | 17,17 | -0,75% | - |
| 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% | - |
| 04.02.2025 | 17,16 | 17,38 | 17,08 | 17,22 | 0,35% | - |
| 03.02.2025 | 17,15 | 17,29 | 16,72 | 17,16 | -0,06% | - |
| 31.01.2025 | 17,27 | 17,33 | 17,15 | 17,17 | -0,41% | - |
| 30.01.2025 | 16,98 | 17,35 | 16,91 | 17,24 | 1,44% | - |
| 29.01.2025 | 16,85 | 17,08 | 16,74 | 17,00 | 1,10% | - |
| 28.01.2025 | 16,99 | 17,05 | 16,65 | 16,81 | -1,32% | - |
| 27.01.2025 | 16,37 | 17,20 | 16,26 | 17,04 | 3,46% | - |
| 24.01.2025 | 16,48 | 16,71 | 16,35 | 16,47 | 0,03% | - |
| 23.01.2025 | 16,29 | 16,47 | 16,21 | 16,46 | 1,04% | - |
| 22.01.2025 | 16,45 | 16,52 | 16,23 | 16,29 | -0,94% | - |
| 21.01.2025 | 16,46 | 16,54 | 16,36 | 16,45 | -0,06% | - |
| 20.01.2025 | 16,43 | 16,65 | 16,39 | 16,46 | 0,15% | 9,00 |
| 17.01.2025 | 16,29 | 16,59 | 16,22 | 16,43 | 0,89% | - |
| 16.01.2025 | 16,05 | 16,38 | 16,05 | 16,29 | 1,21% | - |
| 15.01.2025 | 15,54 | 16,10 | 15,54 | 16,09 | 3,54% | - |
| 14.01.2025 | 15,88 | 15,98 | 15,47 | 15,54 | -2,14% | - |
| 13.01.2025 | 15,80 | 15,91 | 15,64 | 15,88 | 0,00% | - |
| 10.01.2025 | 16,14 | 16,27 | 15,78 | 15,88 | -1,58% | - |
| 09.01.2025 | 16,24 | 16,29 | 15,93 | 16,14 | -0,65% | - |
| 08.01.2025 | 16,38 | 16,66 | 16,17 | 16,24 | -0,85% | - |
| 07.01.2025 | 16,24 | 16,63 | 16,22 | 16,38 | 0,86% | - |
| 06.01.2025 | 15,96 | 16,53 | 15,93 | 16,24 | 1,63% | - |
| 03.01.2025 | 16,17 | 16,39 | 15,96 | 15,98 | -1,18% | - |
| 02.01.2025 | 16,16 | 16,57 | 16,10 | 16,17 | 0,06% | 150,00 |
| 30.12.2024 | 16,24 | 16,33 | 16,09 | 16,16 | -0,15% | - |
| 27.12.2024 | 16,29 | 16,33 | 16,19 | 16,19 | -0,64% | - |
| 23.12.2024 | 16,22 | 16,31 | 16,11 | 16,29 | 0,80% | - |
| 20.12.2024 | 16,23 | 16,29 | 15,93 | 16,16 | -0,43% | - |
| 19.12.2024 | 16,39 | 16,55 | 16,21 | 16,23 | -0,95% | - |
| 18.12.2024 | 16,86 | 17,00 | 16,31 | 16,39 | -2,82% | - |
| 17.12.2024 | 16,98 | 17,18 | 16,82 | 16,86 | -0,71% | - |
| 16.12.2024 | 16,55 | 17,58 | 16,34 | 16,98 | 2,63% | - |
| 13.12.2024 | 16,67 | 16,82 | 16,50 | 16,55 | -0,72% | - |
| 12.12.2024 | 17,09 | 17,20 | 16,65 | 16,67 | -2,49% | - |
| 11.12.2024 | 17,03 | 17,29 | 16,96 | 17,09 | 0,38% | - |
| 10.12.2024 | 17,09 | 17,27 | 17,00 | 17,03 | -0,47% | - |
| 09.12.2024 | 16,87 | 17,38 | 16,85 | 17,11 | 1,39% | - |
| 06.12.2024 | 16,82 | 17,24 | 16,80 | 16,87 | 0,30% | - |
| 05.12.2024 | 17,16 | 17,49 | 16,71 | 16,82 | -2,07% | - |
| 04.12.2024 | 16,92 | 17,40 | 16,88 | 17,18 | 1,39% | - |
| 03.12.2024 | 16,90 | 17,31 | 16,85 | 16,94 | 0,27% | - |
| 02.12.2024 | 16,53 | 17,18 | 16,43 | 16,90 | 2,21% | - |
| 29.11.2024 | 16,18 | 16,73 | 16,15 | 16,53 | 2,16% | - |
| 28.11.2024 | 16,20 | 16,47 | 16,10 | 16,18 | -0,12% | - |
| 27.11.2024 | 18,07 | 18,22 | 16,07 | 16,20 | -10,32% | - |
| 26.11.2024 | 18,21 | 18,39 | 18,02 | 18,07 | -0,80% | - |
| 25.11.2024 | 18,27 | 18,57 | 18,18 | 18,21 | -0,41% | - |
| 22.11.2024 | 18,11 | 18,45 | 18,05 | 18,29 | 0,99% | - |
| 21.11.2024 | 18,14 | 18,26 | 17,89 | 18,11 | -0,19% | - |
| 20.11.2024 | 18,39 | 18,58 | 17,99 | 18,14 | -1,01% | - |
| 19.11.2024 | 18,29 | 18,48 | 18,02 | 18,33 | 0,69% | - |
| 18.11.2024 | 18,22 | 18,52 | 18,08 | 18,20 | 0,03% | - |
| 15.11.2024 | 18,15 | 18,62 | 18,09 | 18,20 | -0,03% | - |
| 14.11.2024 | 18,04 | 18,36 | 17,91 | 18,20 | 0,78% | - |
| 13.11.2024 | 18,10 | 18,39 | 17,91 | 18,06 | -0,58% | - |
| 12.11.2024 | 18,61 | 18,64 | 18,14 | 18,17 | -2,50% | - |
| 11.11.2024 | 18,35 | 18,84 | 18,29 | 18,63 | 1,86% | - |
| 08.11.2024 | 18,48 | 18,59 | 18,15 | 18,29 | -1,16% | - |
| 07.11.2024 | 18,39 | 18,75 | 18,22 | 18,51 | 0,41% | - |
| 06.11.2024 | 17,90 | 18,89 | 17,88 | 18,43 | 1,54% | - |
| 05.11.2024 | 18,18 | 18,36 | 18,07 | 18,15 | -0,30% | - |
| 04.11.2024 | 17,99 | 18,52 | 17,99 | 18,21 | 1,22% | - |
| 01.11.2024 | 17,81 | 18,33 | 17,74 | 17,99 | 0,87% | - |
| 31.10.2024 | 18,02 | 18,20 | 17,74 | 17,83 | -1,03% | - |
| 30.10.2024 | 18,18 | 18,48 | 18,00 | 18,02 | -1,29% | - |
| 29.10.2024 | 18,55 | 18,82 | 18,25 | 18,25 | -1,59% | - |
| 28.10.2024 | 18,56 | 18,79 | 18,51 | 18,55 | 0,41% | - |
| 25.10.2024 | 18,40 | 18,70 | 18,35 | 18,47 | -0,08% | - |
| 24.10.2024 | 18,47 | 18,88 | 18,41 | 18,49 | 0,11% | - |
| 23.10.2024 | 18,62 | 18,90 | 18,35 | 18,47 | -0,57% | - |
| 22.10.2024 | 18,48 | 18,74 | 18,36 | 18,57 | 0,49% | - |
| 21.10.2024 | 18,43 | 18,82 | 18,41 | 18,48 | 0,16% | - |
| 18.10.2024 | 18,33 | 18,68 | 18,28 | 18,45 | 0,54% | - |