18,260€
0,86%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,11 | 18,39 | 18,05 | 18,25 | 0,80% | - |
| 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% | - |
| 17.10.2024 | 18,13 | 18,50 | 18,07 | 18,35 | 0,88% | - |
| 16.10.2024 | 17,99 | 18,32 | 17,86 | 18,19 | 1,14% | - |
| 15.10.2024 | 18,52 | 18,64 | 17,98 | 17,99 | -2,78% | - |
| 14.10.2024 | 18,39 | 18,84 | 18,16 | 18,50 | 0,49% | - |
| 11.10.2024 | 18,31 | 18,64 | 18,28 | 18,41 | 0,57% | - |
| 10.10.2024 | 18,46 | 18,70 | 18,30 | 18,31 | -0,84% | - |
| 09.10.2024 | 18,22 | 18,63 | 18,16 | 18,46 | 1,46% | - |
| 08.10.2024 | 18,53 | 18,66 | 18,20 | 18,20 | -1,94% | - |
| 07.10.2024 | 18,66 | 18,81 | 18,48 | 18,56 | -0,46% | - |
| 04.10.2024 | 18,25 | 18,71 | 18,05 | 18,64 | 2,25% | - |
| 03.10.2024 | 18,67 | 18,82 | 18,10 | 18,23 | -3,16% | - |
| 02.10.2024 | 18,88 | 19,03 | 18,54 | 18,83 | -0,26% | - |
| 01.10.2024 | 18,69 | 19,08 | 18,52 | 18,88 | 1,02% | - |
| 30.09.2024 | 18,84 | 19,00 | 18,45 | 18,69 | -0,56% | - |
| 27.09.2024 | 18,65 | 19,04 | 18,60 | 18,79 | 0,78% | - |
| 26.09.2024 | 18,01 | 18,67 | 18,01 | 18,65 | 3,41% | - |
| 25.09.2024 | 17,99 | 18,20 | 17,95 | 18,03 | -0,33% | - |
| 24.09.2024 | 17,83 | 18,37 | 17,83 | 18,09 | 1,63% | - |
| 23.09.2024 | 17,80 | 17,93 | 17,58 | 17,80 | 0,03% | - |
| 20.09.2024 | 19,22 | 19,48 | 17,64 | 17,80 | -7,53% | - |
| 19.09.2024 | 19,00 | 19,51 | 19,00 | 19,25 | 1,29% | - |
| 18.09.2024 | 19,21 | 19,35 | 18,97 | 19,00 | -1,09% | - |
| 17.09.2024 | 18,91 | 19,43 | 18,91 | 19,21 | 1,51% | - |
| 16.09.2024 | 19,17 | 19,31 | 18,89 | 18,93 | -1,15% | - |
| 13.09.2024 | 19,06 | 19,28 | 18,97 | 19,15 | 0,47% | - |
| 12.09.2024 | 18,81 | 19,12 | 18,78 | 19,06 | 1,19% | - |
| 11.09.2024 | 18,89 | 19,15 | 18,72 | 18,83 | -0,53% | - |
| 10.09.2024 | 18,86 | 19,24 | 18,72 | 18,93 | -0,11% | - |
| 09.09.2024 | 18,77 | 19,07 | 18,63 | 18,95 | 1,07% | - |
| 06.09.2024 | 19,08 | 19,25 | 18,70 | 18,75 | -1,83% | - |
| 05.09.2024 | 18,86 | 19,32 | 18,63 | 19,10 | 1,38% | - |
| 04.09.2024 | 18,68 | 19,03 | 18,49 | 18,84 | 0,05% | - |
| 03.09.2024 | 19,73 | 19,87 | 18,78 | 18,83 | -4,42% | - |
| 02.09.2024 | 19,67 | 19,96 | 19,30 | 19,70 | 0,18% | - |
| 30.08.2024 | 19,57 | 19,80 | 19,55 | 19,67 | 0,49% | - |
| 29.08.2024 | 19,59 | 19,81 | 19,52 | 19,57 | 0,10% | - |
| 28.08.2024 | 19,56 | 19,90 | 19,43 | 19,55 | -0,03% | - |
| 27.08.2024 | 19,42 | 19,79 | 19,32 | 19,56 | 0,80% | - |
| 26.08.2024 | 19,34 | 19,48 | 19,28 | 19,40 | 0,08% | - |
| 23.08.2024 | 19,18 | 19,46 | 19,13 | 19,39 | 1,47% | - |
| 22.08.2024 | 19,05 | 19,37 | 19,01 | 19,11 | 0,29% | - |
| 21.08.2024 | 18,77 | 19,14 | 18,73 | 19,05 | 1,76% | - |
| 20.08.2024 | 18,52 | 19,24 | 18,52 | 18,72 | 1,11% | - |
| 19.08.2024 | 18,79 | 19,07 | 18,49 | 18,52 | -1,54% | - |
| 16.08.2024 | 18,86 | 19,18 | 18,74 | 18,81 | -0,29% | - |
| 15.08.2024 | 18,49 | 19,03 | 18,42 | 18,86 | 2,25% | - |
| 14.08.2024 | 18,71 | 18,96 | 18,44 | 18,45 | -1,39% | - |
| 13.08.2024 | 18,57 | 18,84 | 18,54 | 18,71 | 0,73% | - |
| 12.08.2024 | 18,63 | 18,90 | 18,56 | 18,57 | -0,21% | - |
| 09.08.2024 | 18,52 | 18,94 | 18,52 | 18,61 | 0,05% | - |
| 08.08.2024 | 18,23 | 18,60 | 18,23 | 18,60 | 2,54% | - |
| 07.08.2024 | 18,27 | 18,92 | 18,14 | 18,14 | 0,33% | - |
| 06.08.2024 | 18,49 | 18,82 | 18,06 | 18,08 | -1,71% | - |
| 05.08.2024 | 18,51 | 18,78 | 18,09 | 18,40 | -2,26% | - |
| 02.08.2024 | 18,93 | 19,46 | 18,82 | 18,82 | -1,49% | - |
| 01.08.2024 | 19,66 | 19,86 | 18,99 | 19,11 | -2,80% | - |
| 31.07.2024 | 19,52 | 19,91 | 19,49 | 19,66 | 0,59% | - |
| 30.07.2024 | 19,67 | 19,74 | 19,41 | 19,54 | -0,66% | - |
| 29.07.2024 | 19,81 | 20,09 | 19,54 | 19,67 | -0,81% | - |
| 26.07.2024 | 19,35 | 19,96 | 19,31 | 19,83 | 2,59% | - |
| 25.07.2024 | 20,12 | 20,29 | 19,27 | 19,33 | -4,14% | - |
| 24.07.2024 | 20,06 | 20,46 | 20,05 | 20,17 | -0,05% | - |
| 23.07.2024 | 20,45 | 20,47 | 20,14 | 20,18 | -1,34% | - |
| 22.07.2024 | 20,27 | 20,79 | 20,21 | 20,45 | 1,24% | - |
| 19.07.2024 | 20,44 | 20,60 | 20,18 | 20,20 | -1,34% | - |
| 18.07.2024 | 20,44 | 20,67 | 20,24 | 20,48 | 0,29% | - |
| 17.07.2024 | 20,16 | 20,50 | 20,14 | 20,42 | 0,99% | - |
| 16.07.2024 | 20,20 | 20,54 | 20,11 | 20,22 | 0,07% | - |
| 15.07.2024 | 20,34 | 20,50 | 20,17 | 20,20 | -0,66% | - |
| 12.07.2024 | 20,39 | 20,87 | 20,30 | 20,34 | -0,15% | - |
| 11.07.2024 | 19,86 | 20,55 | 19,83 | 20,37 | 2,57% | - |
| 10.07.2024 | 19,62 | 20,07 | 19,60 | 19,86 | 1,22% | - |
| 09.07.2024 | 19,81 | 20,19 | 19,53 | 19,62 | -0,96% | - |
| 08.07.2024 | 19,60 | 20,05 | 19,58 | 19,81 | 0,69% | - |