22,230€
0,82%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 21,78 | 22,35 | 21,75 | 22,21 | 0,73% | - |
| 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% | - |
| 28.05.2025 | 20,52 | 20,84 | 20,43 | 20,60 | 0,24% | - |
| 27.05.2025 | 20,92 | 20,96 | 20,42 | 20,55 | -2,00% | - |
| 26.05.2025 | 20,69 | 21,14 | 20,69 | 20,97 | 1,35% | - |
| 23.05.2025 | 21,50 | 21,58 | 20,55 | 20,69 | -3,77% | - |
| 22.05.2025 | 17,16 | 22,25 | 16,91 | 21,50 | 25,33% | 530,00 |
| 21.05.2025 | 16,64 | 17,76 | 16,37 | 17,16 | 3,13% | 300,00 |
| 20.05.2025 | 16,39 | 16,72 | 16,18 | 16,64 | 1,49% | - |
| 19.05.2025 | 16,36 | 16,50 | 16,17 | 16,39 | 0,18% | - |
| 16.05.2025 | 16,47 | 16,69 | 16,26 | 16,36 | -0,64% | - |
| 15.05.2025 | 16,18 | 16,50 | 16,09 | 16,47 | 1,76% | - |
| 14.05.2025 | 16,28 | 16,41 | 16,12 | 16,18 | -0,61% | - |
| 13.05.2025 | 16,19 | 16,45 | 16,07 | 16,28 | 0,68% | - |
| 12.05.2025 | 16,21 | 16,34 | 15,84 | 16,17 | 1,28% | - |
| 09.05.2025 | 15,56 | 15,97 | 15,52 | 15,97 | 2,64% | - |
| 08.05.2025 | 15,63 | 15,98 | 15,51 | 15,56 | -0,16% | - |
| 07.05.2025 | 15,39 | 15,67 | 15,39 | 15,58 | 1,23% | - |
| 06.05.2025 | 15,60 | 15,70 | 15,36 | 15,39 | -1,47% | - |
| 05.05.2025 | 15,55 | 15,71 | 15,37 | 15,62 | 0,48% | - |
| 02.05.2025 | 15,43 | 15,83 | 15,36 | 15,55 | 1,87% | - |
| 30.04.2025 | 15,35 | 15,44 | 15,03 | 15,26 | -0,42% | - |
| 29.04.2025 | 15,09 | 15,44 | 15,06 | 15,33 | 1,59% | - |
| 28.04.2025 | 15,01 | 15,22 | 14,90 | 15,09 | 0,37% | - |
| 25.04.2025 | 14,77 | 15,10 | 14,75 | 15,03 | 1,93% | - |
| 24.04.2025 | 14,62 | 14,83 | 14,45 | 14,75 | 0,85% | - |
| 23.04.2025 | 14,60 | 14,83 | 14,52 | 14,62 | 1,99% | - |
| 22.04.2025 | 14,09 | 14,47 | 14,01 | 14,34 | 0,77% | - |
| 17.04.2025 | 13,90 | 14,34 | 13,88 | 14,23 | 2,37% | - |
| 16.04.2025 | 14,15 | 14,23 | 13,81 | 13,90 | -1,80% | - |
| 15.04.2025 | 13,75 | 14,29 | 13,70 | 14,15 | 3,10% | - |
| 14.04.2025 | 13,95 | 14,09 | 13,57 | 13,73 | -1,58% | - |