18,115€
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 18,17 | 18,33 | 17,81 | 18,11 | -0,06% | 145,00 |
| 04.11.2024 | 17,99 | 18,40 | 17,97 | 18,12 | 0,83% | 510,00 |
| 01.11.2024 | 17,70 | 18,04 | 17,70 | 17,97 | 1,44% | 532,00 |
| 31.10.2024 | 17,92 | 18,00 | 17,68 | 17,71 | -1,75% | 176,00 |
| 30.10.2024 | 18,23 | 18,34 | 18,03 | 18,03 | -1,39% | 250,00 |
| 29.10.2024 | 18,51 | 18,64 | 18,09 | 18,28 | -1,22% | 100,00 |
| 28.10.2024 | 18,59 | 18,64 | 18,46 | 18,51 | 0,16% | - |
| 25.10.2024 | 18,47 | 18,68 | 18,30 | 18,48 | 0,03% | 100,00 |
| 24.10.2024 | 18,40 | 18,76 | 18,31 | 18,47 | 0,46% | 1,00 |
| 23.10.2024 | 18,60 | 18,80 | 18,33 | 18,39 | -1,18% | - |
| 22.10.2024 | 18,44 | 18,61 | 18,17 | 18,61 | 1,09% | 34,00 |
| 21.10.2024 | 18,36 | 18,67 | 18,32 | 18,41 | 0,14% | - |
| 18.10.2024 | 18,30 | 18,56 | 18,30 | 18,38 | 0,66% | - |
| 17.10.2024 | 18,17 | 18,38 | 17,98 | 18,26 | 0,52% | - |
| 16.10.2024 | 17,91 | 18,21 | 17,77 | 18,17 | 1,17% | 236,00 |
| 15.10.2024 | 18,29 | 18,38 | 17,91 | 17,96 | -1,64% | 343,00 |
| 14.10.2024 | 18,45 | 18,47 | 18,08 | 18,26 | -1,06% | - |
| 11.10.2024 | 18,26 | 18,45 | 18,22 | 18,45 | 0,99% | - |
| 10.10.2024 | 18,38 | 18,55 | 18,21 | 18,27 | -0,76% | 30,00 |
| 09.10.2024 | 18,21 | 18,56 | 18,17 | 18,41 | 1,15% | 86,00 |
| 08.10.2024 | 18,33 | 18,40 | 18,10 | 18,20 | -1,19% | 92,00 |
| 07.10.2024 | 18,66 | 18,69 | 18,36 | 18,42 | -1,66% | 291,00 |
| 04.10.2024 | 17,98 | 18,75 | 17,96 | 18,73 | 4,37% | 15,00 |
| 03.10.2024 | 18,38 | 18,42 | 17,94 | 17,95 | -3,31% | 95,00 |
| 02.10.2024 | 18,75 | 18,79 | 18,41 | 18,56 | -1,04% | - |
| 01.10.2024 | 18,48 | 18,78 | 18,40 | 18,76 | 1,63% | 785,00 |
| 30.09.2024 | 18,79 | 18,82 | 18,29 | 18,46 | -1,47% | 250,00 |
| 27.09.2024 | 18,52 | 18,89 | 18,48 | 18,73 | 1,24% | 112,00 |
| 26.09.2024 | 18,20 | 18,51 | 18,14 | 18,50 | 2,64% | 5,00 |
| 25.09.2024 | 17,92 | 18,08 | 17,88 | 18,03 | 0,03% | 150,00 |
| 24.09.2024 | 17,89 | 18,26 | 17,82 | 18,02 | 1,26% | 51,00 |
| 23.09.2024 | 18,03 | 18,20 | 17,45 | 17,80 | -0,97% | 342,00 |
| 20.09.2024 | 19,08 | 19,13 | 17,52 | 17,97 | -6,01% | - |
| 19.09.2024 | 19,18 | 19,35 | 19,01 | 19,12 | 0,55% | 1.200,00 |
| 18.09.2024 | 19,15 | 19,21 | 18,94 | 19,02 | -0,60% | - |
| 17.09.2024 | 18,99 | 19,31 | 18,98 | 19,13 | 0,79% | - |
| 16.09.2024 | 19,10 | 19,14 | 18,82 | 18,98 | -0,63% | 3,00 |
| 13.09.2024 | 18,99 | 19,15 | 18,91 | 19,10 | 0,63% | - |
| 12.09.2024 | 18,97 | 19,18 | 18,80 | 18,98 | 0,48% | 150,00 |
| 11.09.2024 | 18,85 | 19,07 | 18,66 | 18,89 | 0,00% | 235,00 |
| 10.09.2024 | 18,83 | 19,12 | 18,64 | 18,89 | -0,11% | 61,00 |
| 09.09.2024 | 18,71 | 19,06 | 18,66 | 18,91 | 1,48% | 1,00 |
| 06.09.2024 | 19,00 | 19,13 | 18,60 | 18,64 | -2,05% | - |
| 05.09.2024 | 18,77 | 19,16 | 18,69 | 19,03 | 1,30% | - |
| 04.09.2024 | 18,49 | 18,86 | 18,40 | 18,78 | 0,99% | 990,00 |
| 03.09.2024 | 19,35 | 19,45 | 18,60 | 18,60 | -4,03% | 2,00 |
| 02.09.2024 | 19,56 | 19,70 | 19,20 | 19,38 | -0,90% | 112,00 |
| 30.08.2024 | 19,45 | 19,64 | 19,44 | 19,55 | 0,64% | - |
| 29.08.2024 | 19,46 | 19,73 | 19,40 | 19,43 | 0,08% | 425,00 |
| 28.08.2024 | 19,54 | 19,69 | 19,28 | 19,41 | -0,31% | 190,00 |
| 27.08.2024 | 19,33 | 19,65 | 19,30 | 19,47 | 0,88% | 1,00 |
| 26.08.2024 | 19,29 | 19,38 | 19,26 | 19,30 | 0,03% | - |
| 23.08.2024 | 19,10 | 19,52 | 19,10 | 19,30 | 1,31% | 3,00 |
| 22.08.2024 | 18,92 | 19,25 | 18,91 | 19,05 | 0,53% | 36,00 |
| 21.08.2024 | 18,70 | 19,02 | 18,68 | 18,95 | 1,55% | - |
| 20.08.2024 | 18,86 | 19,05 | 18,56 | 18,66 | -1,06% | 100,00 |
| 19.08.2024 | 18,79 | 18,96 | 18,50 | 18,86 | 0,40% | 1,00 |
| 16.08.2024 | 18,91 | 19,04 | 18,67 | 18,78 | -0,45% | - |
| 15.08.2024 | 18,51 | 18,91 | 18,30 | 18,87 | 2,22% | 334,00 |
| 14.08.2024 | 18,67 | 18,84 | 18,44 | 18,46 | -1,10% | 10,00 |
| 13.08.2024 | 18,61 | 18,72 | 18,31 | 18,66 | 0,76% | 18,00 |
| 12.08.2024 | 18,73 | 18,80 | 18,49 | 18,52 | -0,86% | 72,00 |
| 09.08.2024 | 18,45 | 18,94 | 18,27 | 18,68 | 1,00% | 2.850,00 |
| 08.08.2024 | 18,45 | 18,60 | 18,21 | 18,50 | 0,35% | 6,00 |
| 07.08.2024 | 18,32 | 18,81 | 18,21 | 18,43 | 1,63% | - |
| 06.08.2024 | 18,45 | 18,76 | 18,08 | 18,14 | -0,74% | 100,00 |
| 05.08.2024 | 18,30 | 18,50 | 18,01 | 18,27 | -3,61% | 330,00 |
| 02.08.2024 | 19,07 | 19,35 | 18,79 | 18,96 | -0,50% | 80,00 |
| 01.08.2024 | 19,67 | 19,70 | 18,97 | 19,05 | -2,91% | 22,00 |
| 31.07.2024 | 19,66 | 19,79 | 19,50 | 19,62 | 0,74% | 7,00 |
| 30.07.2024 | 19,66 | 19,67 | 19,36 | 19,48 | -0,89% | - |
| 29.07.2024 | 19,88 | 19,97 | 19,47 | 19,65 | -0,78% | 125,00 |
| 26.07.2024 | 19,28 | 19,84 | 19,28 | 19,81 | 2,32% | 75,00 |
| 25.07.2024 | 20,06 | 20,06 | 19,16 | 19,36 | -3,85% | 50,00 |
| 24.07.2024 | 20,02 | 20,33 | 19,89 | 20,13 | 0,20% | 110,00 |
| 23.07.2024 | 20,40 | 20,42 | 20,06 | 20,09 | -1,66% | 52,00 |
| 22.07.2024 | 20,26 | 20,60 | 20,24 | 20,43 | 0,99% | 300,00 |
| 19.07.2024 | 20,57 | 20,57 | 20,17 | 20,23 | -1,61% | 550,00 |
| 18.07.2024 | 20,62 | 20,68 | 20,20 | 20,56 | -0,15% | - |
| 17.07.2024 | 20,09 | 20,78 | 20,05 | 20,59 | 1,93% | 725,00 |
| 16.07.2024 | 20,24 | 20,27 | 19,99 | 20,20 | -0,10% | 1,00 |
| 15.07.2024 | 20,34 | 20,46 | 20,06 | 20,22 | -0,64% | 148,00 |
| 12.07.2024 | 20,37 | 20,52 | 20,22 | 20,35 | 0,15% | 105,00 |
| 11.07.2024 | 19,92 | 20,43 | 19,89 | 20,32 | 2,08% | - |
| 10.07.2024 | 19,53 | 20,12 | 19,53 | 19,91 | 1,71% | 125,00 |
| 09.07.2024 | 19,79 | 19,88 | 19,51 | 19,57 | -1,14% | 10,00 |
| 08.07.2024 | 19,71 | 19,93 | 19,66 | 19,80 | 0,05% | - |
| 05.07.2024 | 19,67 | 20,03 | 19,62 | 19,79 | 0,76% | 30,00 |
| 04.07.2024 | 19,48 | 19,70 | 19,38 | 19,64 | 0,90% | 262,00 |
| 03.07.2024 | 18,97 | 19,65 | 18,97 | 19,46 | 2,96% | - |
| 02.07.2024 | 18,77 | 18,90 | 18,65 | 18,90 | 0,72% | - |
| 01.07.2024 | 18,80 | 18,87 | 18,65 | 18,77 | 0,51% | 42,00 |
| 28.06.2024 | 18,91 | 18,97 | 18,66 | 18,67 | -1,24% | 50,00 |
| 27.06.2024 | 19,08 | 19,10 | 18,74 | 18,91 | -1,07% | - |
| 26.06.2024 | 19,16 | 19,20 | 18,94 | 19,11 | 0,18% | - |
| 25.06.2024 | 19,21 | 19,39 | 18,99 | 19,08 | -0,81% | 1,00 |
| 24.06.2024 | 18,76 | 19,47 | 18,55 | 19,23 | 2,56% | 321,00 |
| 21.06.2024 | 18,42 | 18,77 | 18,28 | 18,75 | 1,68% | 110,00 |
| 20.06.2024 | 18,29 | 18,80 | 18,24 | 18,44 | 0,99% | 330,00 |
| 19.06.2024 | 18,57 | 18,61 | 18,25 | 18,26 | -1,46% | - |