24,700€
-0,80%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2026 | 26,63 | 27,03 | 26,54 | 26,72 | -0,96% | - |
| 05.02.2026 | 27,88 | 27,95 | 26,98 | 26,98 | -4,33% | - |
| 04.02.2026 | 27,66 | 28,22 | 27,60 | 28,20 | 2,77% | - |
| 03.02.2026 | 27,15 | 27,44 | 26,88 | 27,44 | 1,67% | - |
| 02.02.2026 | 26,94 | 27,03 | 26,57 | 26,99 | 0,48% | - |
| 30.01.2026 | 27,58 | 27,72 | 26,84 | 26,86 | -3,10% | - |
| 29.01.2026 | 27,68 | 28,01 | 27,40 | 27,72 | 0,22% | - |
| 28.01.2026 | 27,66 | 27,66 | 27,62 | 27,66 | -0,14% | - |
| 27.01.2026 | 27,70 | 27,72 | 27,67 | 27,70 | 1,28% | - |
| 26.01.2026 | 27,27 | 27,38 | 27,24 | 27,35 | -0,55% | - |
| 23.01.2026 | 27,33 | 27,51 | 27,13 | 27,50 | 0,92% | - |
| 22.01.2026 | 27,36 | 27,57 | 27,09 | 27,25 | 2,29% | - |
| 21.01.2026 | 26,50 | 27,27 | 26,43 | 26,64 | 0,68% | - |
| 20.01.2026 | 26,78 | 27,14 | 26,44 | 26,46 | -1,49% | - |
| 19.01.2026 | 26,91 | 27,20 | 26,72 | 26,86 | -1,79% | - |
| 16.01.2026 | 27,25 | 27,55 | 27,12 | 27,35 | -0,33% | - |
| 15.01.2026 | 27,42 | 27,45 | 27,41 | 27,44 | 0,59% | - |
| 14.01.2026 | 27,19 | 27,51 | 27,15 | 27,28 | 1,45% | - |
| 13.01.2026 | 26,93 | 27,12 | 26,82 | 26,89 | 0,60% | - |
| 12.01.2026 | 26,54 | 26,96 | 26,53 | 26,73 | 1,44% | - |
| 09.01.2026 | 26,37 | 26,37 | 26,33 | 26,35 | -1,20% | - |
| 08.01.2026 | 26,62 | 26,67 | 26,58 | 26,67 | -0,30% | - |
| 07.01.2026 | 27,11 | 27,13 | 26,56 | 26,75 | 0,64% | - |
| 06.01.2026 | 26,67 | 26,93 | 26,53 | 26,58 | -2,14% | - |
| 05.01.2026 | 25,55 | 27,33 | 25,55 | 27,16 | 7,52% | - |
| 02.01.2026 | 24,92 | 25,43 | 24,40 | 25,26 | 1,16% | - |
| 30.12.2025 | 25,02 | 25,02 | 24,97 | 24,97 | 0,40% | - |
| 29.12.2025 | 24,87 | 24,90 | 24,87 | 24,87 | -0,84% | - |