24,790€
-0,48%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 24,50 | 24,91 | 24,43 | 24,91 | 1,05% | 2.000,00 |
| 13.10.2025 | 24,65 | 24,67 | 24,63 | 24,65 | 1,82% | - |
| 10.10.2025 | 24,16 | 24,28 | 23,80 | 24,21 | 1,13% | 3.880,00 |
| 09.10.2025 | 23,90 | 24,44 | 23,63 | 23,94 | 1,23% | 1.168,00 |
| 08.10.2025 | 23,60 | 23,82 | 23,34 | 23,65 | 0,30% | 130,00 |
| 07.10.2025 | 23,62 | 23,71 | 23,24 | 23,58 | 0,99% | 58,00 |
| 06.10.2025 | 23,50 | 23,58 | 23,18 | 23,35 | -0,30% | 35,00 |
| 03.10.2025 | 23,40 | 23,42 | 23,38 | 23,42 | -0,68% | - |
| 02.10.2025 | 23,37 | 23,84 | 23,36 | 23,58 | 0,90% | 320,00 |
| 01.10.2025 | 23,25 | 23,48 | 23,12 | 23,37 | 1,87% | 7,00 |
| 30.09.2025 | 23,03 | 23,08 | 22,83 | 22,94 | 0,22% | 47,00 |
| 29.09.2025 | 22,75 | 22,91 | 22,74 | 22,89 | 2,01% | - |
| 26.09.2025 | 22,46 | 22,72 | 22,32 | 22,44 | 0,81% | 149,00 |
| 25.09.2025 | 22,40 | 22,46 | 22,23 | 22,26 | -1,98% | - |
| 24.09.2025 | 22,70 | 22,71 | 22,69 | 22,71 | 1,02% | - |
| 23.09.2025 | 22,32 | 22,59 | 22,30 | 22,48 | 0,94% | - |
| 22.09.2025 | 22,10 | 22,30 | 21,96 | 22,27 | 0,77% | 10,00 |
| 19.09.2025 | 22,06 | 22,24 | 21,95 | 22,10 | -0,36% | - |
| 18.09.2025 | 22,28 | 22,32 | 22,03 | 22,18 | -0,27% | - |
| 16.09.2025 | 22,34 | 22,43 | 22,08 | 22,24 | -0,40% | 1,00 |
| 15.09.2025 | 22,32 | 22,53 | 22,12 | 22,33 | 0,68% | 148,00 |
| 12.09.2025 | 22,27 | 22,37 | 22,16 | 22,18 | -0,72% | - |
| 11.09.2025 | 22,28 | 22,34 | 22,28 | 22,34 | 0,13% | - |
| 05.09.2025 | 22,41 | 22,64 | 22,15 | 22,31 | -0,36% | 6,00 |
| 04.09.2025 | 22,56 | 22,56 | 22,12 | 22,39 | 0,18% | 531,00 |
| 03.09.2025 | 22,02 | 22,52 | 22,00 | 22,35 | 1,27% | 231,00 |
| 02.09.2025 | 22,22 | 22,39 | 21,87 | 22,07 | -1,08% | 644,00 |
| 01.09.2025 | 22,27 | 22,60 | 22,23 | 22,31 | 0,31% | 116,00 |
| 29.08.2025 | 22,51 | 22,54 | 22,11 | 22,24 | -1,16% | 170,00 |
| 28.08.2025 | 22,45 | 22,72 | 22,26 | 22,50 | 0,27% | 200,00 |
| 27.08.2025 | 22,22 | 22,52 | 22,09 | 22,44 | 0,90% | 330,00 |
| 26.08.2025 | 21,44 | 22,27 | 21,34 | 22,24 | 3,30% | 334,00 |
| 25.08.2025 | 21,79 | 21,96 | 21,47 | 21,53 | -1,51% | 51,00 |
| 22.08.2025 | 21,97 | 22,29 | 21,62 | 21,86 | -0,59% | 1.160,00 |
| 21.08.2025 | 21,90 | 22,07 | 21,78 | 21,99 | 0,55% | 106,00 |
| 20.08.2025 | 21,63 | 21,95 | 21,63 | 21,87 | 1,16% | - |
| 19.08.2025 | 21,44 | 21,79 | 21,44 | 21,62 | 0,79% | 21,00 |
| 18.08.2025 | 21,57 | 21,57 | 21,28 | 21,45 | -0,42% | 103,00 |
| 15.08.2025 | 21,54 | 21,88 | 21,49 | 21,54 | 0,05% | 3,00 |
| 14.08.2025 | 20,98 | 21,56 | 20,98 | 21,53 | 2,33% | 225,00 |
| 13.08.2025 | 20,91 | 21,24 | 20,75 | 21,04 | 0,67% | 120,00 |
| 12.08.2025 | 20,66 | 20,90 | 20,62 | 20,90 | 1,46% | 62,00 |
| 11.08.2025 | 20,67 | 20,69 | 20,45 | 20,60 | -0,24% | - |
| 08.08.2025 | 20,64 | 20,68 | 20,39 | 20,65 | 0,10% | 24,00 |
| 07.08.2025 | 20,33 | 20,81 | 20,23 | 20,63 | 1,78% | 601,00 |
| 06.08.2025 | 20,26 | 20,38 | 20,20 | 20,27 | 0,75% | - |
| 05.08.2025 | 20,20 | 20,34 | 19,90 | 20,12 | 0,15% | 705,00 |
| 04.08.2025 | 20,19 | 20,30 | 20,05 | 20,09 | 0,20% | 32,00 |
| 01.08.2025 | 20,38 | 20,57 | 20,03 | 20,05 | -2,39% | 72,00 |
| 31.07.2025 | 20,68 | 20,74 | 20,36 | 20,54 | -0,15% | 190,00 |
| 30.07.2025 | 20,81 | 20,81 | 20,38 | 20,57 | -1,11% | 257,00 |
| 29.07.2025 | 21,12 | 21,18 | 20,74 | 20,80 | -1,33% | 183,00 |
| 28.07.2025 | 21,45 | 21,49 | 21,06 | 21,08 | -0,85% | - |
| 25.07.2025 | 21,31 | 21,35 | 21,00 | 21,26 | -0,23% | 380,00 |
| 24.07.2025 | 21,92 | 21,94 | 21,12 | 21,31 | -2,92% | 2,00 |
| 23.07.2025 | 21,73 | 21,96 | 21,56 | 21,95 | 2,28% | 259,00 |
| 22.07.2025 | 21,68 | 21,77 | 21,29 | 21,46 | -1,15% | - |
| 21.07.2025 | 21,91 | 22,06 | 21,70 | 21,71 | -0,69% | 40,00 |
| 18.07.2025 | 22,20 | 22,20 | 21,77 | 21,86 | 0,37% | 458,00 |
| 17.07.2025 | 21,70 | 21,80 | 21,52 | 21,78 | 0,55% | 24,00 |
| 16.07.2025 | 21,53 | 21,70 | 21,36 | 21,66 | 0,19% | 11,00 |
| 15.07.2025 | 21,61 | 21,81 | 21,44 | 21,62 | 0,23% | 131,00 |
| 14.07.2025 | 21,38 | 21,73 | 21,34 | 21,57 | -0,23% | 52,00 |
| 11.07.2025 | 21,71 | 21,96 | 21,47 | 21,62 | -0,87% | 20,00 |
| 10.07.2025 | 21,56 | 22,02 | 21,40 | 21,81 | 0,83% | 5.566,00 |
| 09.07.2025 | 21,48 | 22,00 | 21,40 | 21,63 | 0,89% | 540,00 |
| 08.07.2025 | 21,31 | 21,44 | 21,27 | 21,44 | 0,56% | - |
| 07.07.2025 | 21,26 | 21,56 | 21,24 | 21,32 | 0,52% | 237,00 |
| 04.07.2025 | 21,23 | 21,33 | 21,00 | 21,21 | -0,61% | 137,00 |
| 03.07.2025 | 20,97 | 21,54 | 20,97 | 21,34 | 1,91% | 804,00 |
| 02.07.2025 | 21,03 | 21,13 | 20,76 | 20,94 | -0,19% | 80,00 |
| 01.07.2025 | 20,70 | 21,20 | 20,62 | 20,98 | 2,29% | 605,00 |
| 30.06.2025 | 20,81 | 20,83 | 20,38 | 20,51 | -1,20% | 1.231,00 |
| 27.06.2025 | 20,83 | 20,98 | 20,60 | 20,76 | 0,10% | 245,00 |
| 26.06.2025 | 20,21 | 20,74 | 20,16 | 20,74 | 2,93% | 125,00 |
| 25.06.2025 | 20,31 | 20,33 | 20,04 | 20,15 | -0,84% | - |
| 24.06.2025 | 20,30 | 20,49 | 20,06 | 20,32 | 1,63% | 7,00 |
| 23.06.2025 | 19,84 | 20,10 | 19,70 | 20,00 | 0,15% | 40,00 |
| 20.06.2025 | 20,23 | 20,25 | 19,89 | 19,97 | -0,70% | 109,00 |
| 19.06.2025 | 20,02 | 20,39 | 19,97 | 20,11 | -0,10% | 360,00 |
| 18.06.2025 | 20,39 | 20,52 | 20,11 | 20,13 | -0,96% | - |
| 17.06.2025 | 20,24 | 20,58 | 20,24 | 20,32 | -0,15% | - |
| 16.06.2025 | 20,17 | 20,76 | 20,17 | 20,35 | 1,04% | 110,00 |
| 13.06.2025 | 20,33 | 20,40 | 20,06 | 20,14 | -2,09% | 200,00 |
| 12.06.2025 | 20,45 | 20,86 | 20,45 | 20,57 | 0,05% | 400,00 |
| 11.06.2025 | 20,42 | 21,14 | 20,42 | 20,56 | 0,24% | 10,00 |
| 10.06.2025 | 20,08 | 20,68 | 20,04 | 20,51 | 1,48% | 1.056,00 |
| 09.06.2025 | 19,93 | 20,32 | 19,74 | 20,21 | 1,33% | 221,00 |
| 06.06.2025 | 19,99 | 20,06 | 19,85 | 19,95 | -0,10% | - |
| 05.06.2025 | 19,98 | 20,39 | 19,84 | 19,97 | -3,50% | 22,00 |
| 04.06.2025 | 20,78 | 20,92 | 20,65 | 20,69 | -0,10% | 154,00 |
| 03.06.2025 | 20,69 | 20,82 | 20,42 | 20,71 | -0,19% | 274,00 |
| 02.06.2025 | 20,47 | 20,84 | 20,26 | 20,75 | 0,92% | 803,00 |
| 30.05.2025 | 20,36 | 20,96 | 20,32 | 20,56 | 1,08% | 1.203,00 |
| 29.05.2025 | 20,85 | 20,87 | 20,18 | 20,34 | -1,26% | 104,00 |
| 28.05.2025 | 20,30 | 20,90 | 20,30 | 20,60 | 0,15% | 264,00 |
| 27.05.2025 | 20,74 | 21,12 | 20,36 | 20,57 | -2,00% | 27,00 |
| 26.05.2025 | 20,78 | 21,16 | 20,74 | 20,99 | 1,40% | 171,00 |
| 23.05.2025 | 21,24 | 21,65 | 20,50 | 20,70 | -3,72% | 1.078,00 |
| 22.05.2025 | 17,54 | 22,42 | 17,52 | 21,50 | 22,86% | 6.597,00 |