25,190€
2,19%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,85 | 25,26 | 24,70 | 25,23 | 2,35% | - |
| 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% | - |
| 16.07.2025 | 21,63 | 21,85 | 21,39 | 21,64 | 0,05% | - |
| 15.07.2025 | 21,57 | 21,88 | 21,53 | 21,63 | 0,23% | - |
| 14.07.2025 | 21,61 | 21,84 | 21,36 | 21,58 | -0,05% | - |
| 11.07.2025 | 21,74 | 22,05 | 21,46 | 21,59 | -1,01% | - |
| 10.07.2025 | 21,57 | 21,93 | 21,39 | 21,81 | 0,93% | - |
| 09.07.2025 | 21,43 | 21,82 | 21,39 | 21,61 | 1,46% | - |
| 08.07.2025 | 21,31 | 21,48 | 21,07 | 21,30 | 0,05% | - |
| 07.07.2025 | 21,19 | 21,46 | 21,16 | 21,29 | 0,47% | - |
| 04.07.2025 | 21,33 | 21,33 | 21,03 | 21,19 | -0,70% | - |
| 03.07.2025 | 20,98 | 21,48 | 20,98 | 21,34 | 1,81% | - |
| 02.07.2025 | 21,08 | 21,13 | 20,78 | 20,96 | -0,10% | - |
| 01.07.2025 | 20,51 | 21,08 | 20,48 | 20,98 | 2,29% | - |
| 30.06.2025 | 20,83 | 20,83 | 20,36 | 20,51 | -1,20% | - |
| 27.06.2025 | 20,74 | 20,93 | 20,59 | 20,76 | 0,10% | - |
| 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% | - |