23,900€
3,02%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 23,20 | 23,40 | 23,10 | 23,20 | 0,43% | - |
| 29.07.2026 | 22,70 | 23,60 | 22,70 | 23,10 | 0,87% | 85,00 |
| 28.07.2026 | 22,60 | 23,10 | 22,40 | 22,90 | 0,88% | 105,00 |
| 27.07.2026 | 22,90 | 22,90 | 22,70 | 22,70 | 0,89% | - |
| 24.07.2026 | 22,30 | 22,70 | 22,30 | 22,50 | -1,75% | 227,00 |
| 22.07.2026 | 23,10 | 23,10 | 22,90 | 22,90 | 0,88% | 22,00 |
| 20.07.2026 | 22,50 | 22,80 | 22,50 | 22,70 | 0,44% | 4,00 |
| 17.07.2026 | 22,40 | 22,80 | 22,20 | 22,60 | -0,44% | - |
| 16.07.2026 | 22,90 | 22,90 | 22,60 | 22,70 | 0,00% | - |
| 15.07.2026 | 23,10 | 23,10 | 22,70 | 22,70 | -1,73% | - |
| 14.07.2026 | 22,70 | 23,10 | 22,50 | 23,10 | 3,59% | - |
| 10.07.2026 | 22,10 | 22,30 | 22,10 | 22,30 | 0,45% | - |
| 09.07.2026 | 22,10 | 22,30 | 22,10 | 22,20 | -4,72% | - |
| 07.07.2026 | 23,20 | 23,40 | 23,20 | 23,30 | -0,43% | 2,00 |
| 06.07.2026 | 23,50 | 23,80 | 23,30 | 23,40 | -0,85% | 35,00 |
| 03.07.2026 | 22,60 | 23,60 | 22,40 | 23,60 | 4,42% | 666,00 |
| 02.07.2026 | 22,50 | 22,60 | 22,50 | 22,60 | 1,35% | - |
| 30.06.2026 | 22,60 | 22,80 | 22,30 | 22,30 | -2,19% | - |
| 29.06.2026 | 23,00 | 23,10 | 22,80 | 22,80 | -1,72% | 50,00 |
| 26.06.2026 | 23,50 | 23,60 | 23,10 | 23,20 | -3,73% | 50,00 |
| 24.06.2026 | 24,50 | 24,60 | 24,10 | 24,10 | -2,03% | 5,00 |
| 22.06.2026 | 24,80 | 24,90 | 24,50 | 24,60 | -1,20% | - |
| 19.06.2026 | 25,00 | 25,10 | 24,80 | 24,90 | -0,80% | - |
| 18.06.2026 | 25,10 | 25,10 | 24,80 | 25,10 | 0,00% | - |
| 17.06.2026 | 24,60 | 25,20 | 24,60 | 25,10 | 7,73% | 100,00 |
| 10.06.2026 | 23,60 | 23,60 | 23,10 | 23,30 | -2,51% | - |
| 09.06.2026 | 24,10 | 24,20 | 23,90 | 23,90 | 0,00% | - |
| 08.06.2026 | 23,90 | 24,20 | 23,80 | 23,90 | -5,91% | 2,00 |
| 03.06.2026 | 25,20 | 25,60 | 25,20 | 25,40 | 1,20% | 260,00 |
| 02.06.2026 | 24,80 | 25,20 | 24,80 | 25,10 | 0,40% | 301,00 |
| 01.06.2026 | 24,70 | 25,30 | 24,60 | 25,00 | 1,21% | 260,00 |
| 29.05.2026 | 25,20 | 25,20 | 24,50 | 24,70 | -2,76% | 88,00 |
| 28.05.2026 | 24,80 | 25,40 | 24,80 | 25,40 | -0,78% | - |
| 27.05.2026 | 25,90 | 26,00 | 25,60 | 25,60 | -0,78% | 100,00 |
| 26.05.2026 | 26,10 | 26,20 | 25,60 | 25,80 | -1,15% | 847,00 |
| 25.05.2026 | 25,90 | 26,10 | 25,60 | 26,10 | 6,97% | 333,00 |
| 19.05.2026 | 24,80 | 24,90 | 24,40 | 24,40 | -2,40% | 20,00 |
| 18.05.2026 | 24,10 | 25,00 | 24,00 | 25,00 | 2,04% | 10,00 |
| 15.05.2026 | 24,70 | 24,70 | 24,30 | 24,50 | -2,39% | 420,00 |
| 13.05.2026 | 24,80 | 25,20 | 24,80 | 25,10 | 2,45% | - |
| 08.05.2026 | 24,70 | 24,70 | 24,50 | 24,50 | -1,21% | - |
| 06.05.2026 | 24,80 | 25,10 | 24,80 | 24,80 | 0,81% | 230,00 |
| 05.05.2026 | 24,40 | 24,70 | 24,40 | 24,60 | 3,80% | - |
| 04.05.2026 | 24,00 | 24,20 | 23,40 | 23,70 | -1,25% | 347,00 |
| 30.04.2026 | 23,40 | 24,10 | 23,30 | 24,00 | 1,69% | - |
| 29.04.2026 | 23,70 | 23,90 | 23,40 | 23,60 | -0,42% | 200,00 |
| 28.04.2026 | 23,60 | 23,90 | 23,30 | 23,70 | 0,42% | 307,00 |
| 27.04.2026 | 23,60 | 23,80 | 23,50 | 23,60 | 0,00% | 15,00 |
| 24.04.2026 | 23,80 | 23,80 | 23,50 | 23,60 | -0,42% | - |
| 23.04.2026 | 23,80 | 24,10 | 23,60 | 23,70 | -1,66% | 482,00 |
| 22.04.2026 | 23,90 | 24,20 | 23,90 | 24,10 | 1,26% | 431,00 |
| 21.04.2026 | 23,90 | 24,00 | 23,70 | 23,80 | 0,85% | 16,00 |
| 20.04.2026 | 23,30 | 23,90 | 23,30 | 23,60 | -0,42% | - |
| 17.04.2026 | 23,50 | 23,80 | 23,20 | 23,70 | 1,28% | 342,00 |
| 16.04.2026 | 23,30 | 23,70 | 23,30 | 23,40 | 0,43% | 10,00 |
| 15.04.2026 | 23,50 | 23,70 | 23,00 | 23,30 | -0,43% | 420,00 |
| 14.04.2026 | 23,60 | 23,60 | 23,30 | 23,40 | 0,43% | 10,00 |
| 13.04.2026 | 23,50 | 23,60 | 23,00 | 23,30 | -1,69% | 747,00 |
| 10.04.2026 | 23,20 | 23,90 | 23,20 | 23,70 | 1,72% | 61,00 |
| 09.04.2026 | 23,20 | 23,30 | 23,00 | 23,30 | 2,19% | 98,00 |
| 08.04.2026 | 23,30 | 23,50 | 22,70 | 22,80 | 2,24% | 450,00 |
| 07.04.2026 | 22,40 | 22,60 | 22,30 | 22,30 | 2,20% | 284,00 |
| 02.04.2026 | 21,65 | 21,83 | 21,64 | 21,82 | -1,53% | - |
| 01.04.2026 | 22,04 | 22,33 | 22,04 | 22,16 | 1,51% | 104,00 |
| 31.03.2026 | 21,75 | 21,86 | 21,69 | 21,83 | 0,83% | 7,00 |
| 30.03.2026 | 21,69 | 21,78 | 21,60 | 21,65 | -0,92% | - |
| 27.03.2026 | 22,07 | 22,12 | 21,77 | 21,85 | -0,46% | - |
| 26.03.2026 | 21,80 | 22,11 | 21,74 | 21,95 | -0,27% | - |
| 25.03.2026 | 21,72 | 22,18 | 21,68 | 22,01 | 4,21% | 80,00 |
| 24.03.2026 | 21,04 | 21,18 | 20,86 | 21,12 | 0,28% | 1,00 |
| 23.03.2026 | 20,27 | 21,34 | 20,02 | 21,06 | -0,09% | 461,00 |
| 20.03.2026 | 21,25 | 21,37 | 21,01 | 21,08 | -0,80% | - |
| 19.03.2026 | 22,09 | 22,17 | 20,94 | 21,25 | -4,79% | 1.571,00 |
| 18.03.2026 | 22,42 | 22,60 | 22,31 | 22,32 | 0,18% | - |
| 17.03.2026 | 22,18 | 22,46 | 22,02 | 22,28 | -0,04% | 180,00 |
| 16.03.2026 | 22,55 | 22,57 | 22,02 | 22,29 | -1,28% | 195,00 |
| 13.03.2026 | 22,59 | 22,62 | 22,22 | 22,58 | -0,57% | 320,00 |
| 12.03.2026 | 22,53 | 22,72 | 22,39 | 22,71 | 0,00% | - |
| 11.03.2026 | 22,65 | 22,80 | 22,34 | 22,71 | -0,31% | 10,00 |
| 10.03.2026 | 22,32 | 22,86 | 22,30 | 22,78 | 2,75% | - |
| 09.03.2026 | 22,16 | 22,42 | 22,04 | 22,17 | -1,73% | 1.282,00 |
| 06.03.2026 | 22,97 | 23,06 | 22,55 | 22,56 | -2,30% | - |
| 05.03.2026 | 23,05 | 23,25 | 22,97 | 23,09 | 0,09% | - |
| 04.03.2026 | 22,79 | 23,12 | 22,64 | 23,07 | 2,44% | 11,00 |
| 03.03.2026 | 23,24 | 23,26 | 22,46 | 22,52 | -3,14% | 71,00 |
| 02.03.2026 | 22,60 | 23,41 | 22,52 | 23,25 | 1,35% | - |
| 27.02.2026 | 23,10 | 23,11 | 22,67 | 22,94 | -1,63% | 300,00 |
| 26.02.2026 | 23,41 | 23,58 | 23,23 | 23,32 | -0,04% | - |
| 25.02.2026 | 22,67 | 23,52 | 22,59 | 23,33 | 3,87% | 1.048,00 |
| 24.02.2026 | 22,35 | 22,63 | 22,02 | 22,46 | 1,35% | 299,00 |
| 23.02.2026 | 24,30 | 26,25 | 21,92 | 22,16 | -16,47% | 6.313,00 |
| 20.02.2026 | 26,43 | 26,59 | 26,43 | 26,53 | 0,42% | - |
| 19.02.2026 | 26,62 | 26,64 | 25,98 | 26,42 | 0,23% | 1,00 |
| 18.02.2026 | 26,54 | 26,56 | 26,23 | 26,36 | -1,24% | - |
| 17.02.2026 | 26,56 | 26,69 | 26,53 | 26,69 | 0,15% | - |
| 16.02.2026 | 26,69 | 26,81 | 26,61 | 26,65 | -0,04% | - |
| 13.02.2026 | 26,61 | 26,88 | 26,41 | 26,66 | -1,33% | 303,00 |
| 12.02.2026 | 27,50 | 27,58 | 26,98 | 27,02 | 0,22% | - |
| 11.02.2026 | 26,87 | 27,24 | 26,83 | 26,96 | 0,30% | - |
| 10.02.2026 | 27,07 | 27,20 | 26,83 | 26,88 | -0,81% | 1,00 |