22,300€
0,45%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 22,10 | 22,40 | 21,90 | 22,20 | 0,00% | - |
| 08.07.2026 | 22,80 | 22,90 | 21,90 | 22,20 | -3,48% | - |
| 07.07.2026 | 23,60 | 23,60 | 22,80 | 23,00 | -2,54% | - |
| 06.07.2026 | 23,50 | 23,80 | 23,30 | 23,60 | 0,00% | - |
| 03.07.2026 | 22,50 | 23,70 | 22,40 | 23,60 | 5,36% | - |
| 02.07.2026 | 22,70 | 22,80 | 22,30 | 22,40 | -1,32% | - |
| 01.07.2026 | 22,20 | 22,70 | 21,90 | 22,70 | 0,89% | - |
| 30.06.2026 | 22,70 | 22,70 | 22,50 | 22,50 | 0,00% | - |
| 29.06.2026 | 23,20 | 23,30 | 22,30 | 22,50 | -3,43% | 200,00 |
| 26.06.2026 | 23,60 | 23,60 | 22,90 | 23,30 | -1,27% | - |
| 25.06.2026 | 23,80 | 24,00 | 23,50 | 23,60 | -3,28% | - |
| 23.06.2026 | 24,40 | 24,60 | 23,80 | 24,40 | -1,61% | - |
| 22.06.2026 | 24,80 | 25,00 | 24,50 | 24,80 | -0,80% | 55,00 |
| 19.06.2026 | 25,00 | 25,10 | 24,80 | 25,00 | 0,00% | - |
| 18.06.2026 | 24,90 | 25,00 | 24,90 | 25,00 | 0,40% | - |
| 17.06.2026 | 25,00 | 25,40 | 24,60 | 24,90 | 2,47% | - |
| 16.06.2026 | 24,40 | 24,40 | 24,30 | 24,30 | -0,41% | - |
| 15.06.2026 | 24,70 | 24,70 | 24,10 | 24,40 | 2,52% | - |
| 12.06.2026 | 23,80 | 23,90 | 23,70 | 23,80 | -0,83% | - |
| 11.06.2026 | 23,20 | 24,00 | 23,10 | 24,00 | 3,00% | - |
| 10.06.2026 | 23,70 | 23,80 | 22,90 | 23,30 | -1,69% | - |
| 09.06.2026 | 24,00 | 24,40 | 23,60 | 23,70 | -2,07% | 72,00 |
| 08.06.2026 | 24,00 | 24,30 | 23,80 | 24,20 | -1,22% | - |
| 05.06.2026 | 24,70 | 25,50 | 24,20 | 24,50 | -1,61% | 50,00 |
| 04.06.2026 | 25,50 | 25,50 | 24,80 | 24,90 | -0,40% | - |
| 03.06.2026 | 24,90 | 25,30 | 24,90 | 25,00 | -0,79% | - |
| 02.06.2026 | 25,00 | 25,40 | 24,80 | 25,20 | 0,40% | - |
| 01.06.2026 | 24,80 | 25,30 | 24,50 | 25,10 | 0,80% | - |
| 28.05.2026 | 24,90 | 25,10 | 24,90 | 24,90 | -4,60% | - |
| 26.05.2026 | 26,00 | 26,10 | 25,90 | 26,10 | 0,00% | - |
| 25.05.2026 | 26,00 | 26,10 | 26,00 | 26,10 | 4,40% | - |
| 22.05.2026 | 24,90 | 25,40 | 24,80 | 25,00 | 2,88% | - |
| 21.05.2026 | 24,50 | 24,50 | 24,30 | 24,30 | -1,62% | - |
| 19.05.2026 | 24,90 | 24,90 | 24,70 | 24,70 | 2,49% | - |
| 18.05.2026 | 24,50 | 24,50 | 24,10 | 24,10 | -0,82% | - |
| 15.05.2026 | 24,80 | 24,90 | 24,30 | 24,30 | -2,80% | - |
| 14.05.2026 | 25,30 | 25,30 | 24,90 | 25,00 | -0,40% | - |
| 13.05.2026 | 24,50 | 25,30 | 24,30 | 25,10 | 3,29% | - |
| 12.05.2026 | 24,10 | 24,60 | 24,10 | 24,30 | -2,80% | - |
| 07.05.2026 | 24,70 | 25,20 | 24,70 | 25,00 | 0,40% | - |
| 06.05.2026 | 24,70 | 24,90 | 24,70 | 24,90 | 4,18% | - |
| 05.05.2026 | 23,90 | 23,90 | 23,70 | 23,90 | -0,83% | - |
| 04.05.2026 | 24,00 | 24,10 | 24,00 | 24,10 | 2,55% | - |
| 30.04.2026 | 23,30 | 23,70 | 23,10 | 23,50 | -0,84% | - |
| 29.04.2026 | 23,70 | 23,90 | 23,70 | 23,70 | 0,42% | - |
| 28.04.2026 | 23,50 | 24,50 | 23,30 | 23,60 | -1,26% | - |
| 27.04.2026 | 23,90 | 23,90 | 23,70 | 23,90 | 0,00% | - |
| 24.04.2026 | 23,70 | 23,90 | 23,70 | 23,90 | 0,00% | - |
| 23.04.2026 | 23,70 | 23,90 | 23,70 | 23,90 | 0,00% | - |
| 22.04.2026 | 24,00 | 24,10 | 23,90 | 23,90 | -0,83% | - |
| 21.04.2026 | 24,00 | 24,10 | 24,00 | 24,10 | 2,55% | - |
| 20.04.2026 | 23,70 | 23,70 | 23,50 | 23,50 | -0,42% | - |
| 17.04.2026 | 23,40 | 23,70 | 23,20 | 23,60 | 0,85% | - |
| 16.04.2026 | 23,30 | 23,70 | 23,30 | 23,40 | 0,43% | - |
| 15.04.2026 | 23,40 | 23,40 | 23,30 | 23,30 | -0,43% | - |
| 14.04.2026 | 23,40 | 23,60 | 23,40 | 23,40 | -0,43% | - |
| 13.04.2026 | 23,30 | 23,50 | 23,30 | 23,50 | 0,00% | - |
| 10.04.2026 | 23,30 | 23,60 | 23,30 | 23,50 | 2,62% | - |
| 09.04.2026 | 22,80 | 22,90 | 22,80 | 22,90 | -2,14% | - |
| 08.04.2026 | 23,50 | 23,50 | 23,40 | 23,40 | 4,93% | - |
| 07.04.2026 | 22,00 | 22,30 | 21,90 | 22,30 | 2,39% | - |
| 02.04.2026 | 21,54 | 22,24 | 21,52 | 21,78 | -1,00% | - |
| 01.04.2026 | 21,88 | 22,20 | 21,88 | 22,00 | 0,00% | - |
| 31.03.2026 | 21,60 | 22,06 | 21,60 | 22,00 | 1,34% | - |
| 30.03.2026 | 21,76 | 22,00 | 21,60 | 21,71 | -0,87% | - |
| 27.03.2026 | 22,16 | 22,46 | 21,77 | 21,90 | -1,04% | - |
| 26.03.2026 | 21,72 | 22,24 | 21,72 | 22,13 | 0,45% | - |
| 25.03.2026 | 21,73 | 22,11 | 21,63 | 22,03 | 2,56% | - |
| 24.03.2026 | 20,86 | 21,55 | 20,84 | 21,48 | 0,75% | - |
| 23.03.2026 | 20,31 | 21,40 | 20,06 | 21,32 | 2,90% | 66,00 |
| 20.03.2026 | 21,28 | 21,46 | 20,59 | 20,72 | -2,77% | 2,00 |
| 19.03.2026 | 22,14 | 22,58 | 21,00 | 21,31 | -5,29% | - |
| 18.03.2026 | 22,47 | 22,68 | 22,30 | 22,50 | 1,03% | - |
| 17.03.2026 | 22,09 | 22,66 | 22,06 | 22,27 | 0,04% | 1,00 |
| 16.03.2026 | 22,53 | 22,73 | 22,15 | 22,26 | -1,29% | - |
| 13.03.2026 | 22,61 | 22,77 | 22,38 | 22,55 | 0,31% | - |
| 12.03.2026 | 22,44 | 22,78 | 22,41 | 22,48 | -1,10% | - |
| 11.03.2026 | 22,61 | 22,82 | 22,34 | 22,73 | -0,61% | - |
| 10.03.2026 | 22,28 | 22,92 | 22,25 | 22,87 | 2,93% | - |
| 09.03.2026 | 21,98 | 22,49 | 21,90 | 22,22 | -2,67% | - |
| 06.03.2026 | 23,03 | 23,30 | 22,61 | 22,83 | -2,23% | - |
| 05.03.2026 | 22,89 | 23,38 | 22,87 | 23,35 | 2,91% | - |
| 04.03.2026 | 22,77 | 22,89 | 22,49 | 22,69 | -0,44% | - |
| 03.03.2026 | 23,23 | 23,34 | 22,72 | 22,79 | -2,10% | - |
| 02.03.2026 | 22,58 | 23,48 | 22,42 | 23,28 | 1,48% | - |
| 27.02.2026 | 22,97 | 23,05 | 22,68 | 22,94 | -1,33% | - |
| 26.02.2026 | 23,10 | 23,57 | 23,07 | 23,25 | 1,00% | - |
| 25.02.2026 | 22,53 | 23,03 | 22,50 | 23,02 | 1,90% | - |
| 24.02.2026 | 22,44 | 22,59 | 22,13 | 22,59 | 1,12% | - |
| 23.02.2026 | 26,53 | 26,53 | 21,86 | 22,34 | -15,54% | 634,00 |
| 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% | - |