23,280€
1,70%
Echtzeit-Aktienkurs JOHNSON MATT. LS 1,101698
Bid:
Ask:
Aktienkurse zur JOHNSON MATT. LS 1,101698 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 23,08 | 23,19 | 22,95 | 23,19 | 1,31% | - |
| 02.12.2025 | 22,35 | 22,99 | 22,35 | 22,89 | 0,88% | 100,00 |
| 01.12.2025 | 22,78 | 22,88 | 22,36 | 22,69 | -0,18% | 452,00 |
| 28.11.2025 | 22,56 | 22,81 | 22,54 | 22,73 | 1,43% | - |
| 27.11.2025 | 22,50 | 22,59 | 22,10 | 22,41 | -0,84% | 173,00 |
| 26.11.2025 | 22,54 | 22,68 | 22,32 | 22,60 | 3,20% | 4,00 |
| 25.11.2025 | 22,04 | 22,37 | 21,80 | 21,90 | -2,01% | 481,00 |
| 24.11.2025 | 22,68 | 23,00 | 22,35 | 22,35 | -1,67% | 201,00 |
| 21.11.2025 | 22,88 | 22,97 | 22,42 | 22,73 | -0,09% | 10,00 |
| 20.11.2025 | 24,03 | 24,08 | 22,44 | 22,75 | -5,13% | 172,00 |
| 19.11.2025 | 23,72 | 24,04 | 23,48 | 23,98 | 0,25% | 1,00 |
| 18.11.2025 | 24,10 | 24,14 | 23,49 | 23,92 | -1,44% | - |
| 14.11.2025 | 24,57 | 24,66 | 24,19 | 24,27 | -1,82% | - |
| 13.11.2025 | 24,66 | 24,99 | 24,56 | 24,72 | 0,45% | 240,00 |
| 12.11.2025 | 24,51 | 24,96 | 24,40 | 24,61 | 1,28% | 127,00 |
| 11.11.2025 | 24,68 | 24,68 | 24,28 | 24,30 | -1,66% | 41,00 |
| 10.11.2025 | 24,99 | 25,00 | 24,39 | 24,71 | 0,98% | 390,00 |
| 06.11.2025 | 24,38 | 24,70 | 24,36 | 24,47 | 1,49% | 421,00 |
| 05.11.2025 | 24,10 | 24,33 | 24,07 | 24,11 | 0,21% | - |
| 04.11.2025 | 23,99 | 24,08 | 23,56 | 24,06 | -0,91% | 511,00 |
| 03.11.2025 | 24,52 | 24,87 | 24,24 | 24,28 | -2,69% | 307,00 |
| 31.10.2025 | 24,91 | 24,95 | 24,89 | 24,95 | -0,40% | - |
| 29.10.2025 | 25,00 | 25,38 | 24,98 | 25,05 | 0,32% | 762,00 |
| 28.10.2025 | 25,13 | 25,13 | 24,84 | 24,97 | -0,76% | - |
| 27.10.2025 | 25,46 | 25,48 | 25,02 | 25,16 | 1,33% | 2.971,00 |
| 24.10.2025 | 24,87 | 24,91 | 24,48 | 24,83 | 0,89% | 176,00 |
| 23.10.2025 | 24,44 | 24,74 | 24,30 | 24,61 | 0,53% | 383,00 |
| 22.10.2025 | 24,55 | 24,74 | 24,34 | 24,48 | -1,01% | 663,00 |
| 21.10.2025 | 25,20 | 25,44 | 24,61 | 24,73 | -2,68% | 970,00 |
| 20.10.2025 | 25,07 | 25,42 | 24,76 | 25,41 | 3,13% | 724,00 |
| 17.10.2025 | 24,66 | 24,74 | 24,39 | 24,64 | -0,44% | 770,00 |
| 16.10.2025 | 25,21 | 25,34 | 24,73 | 24,75 | -1,28% | 215,00 |
| 15.10.2025 | 24,98 | 25,07 | 24,70 | 25,07 | 0,64% | 263,00 |
| 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% | - |