16,130€
-0,68%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,14 | 16,37 | 15,91 | 16,15 | -0,55% | 276,00 |
| 19.12.2024 | 16,29 | 16,35 | 16,12 | 16,24 | -0,64% | 100,00 |
| 18.12.2024 | 16,89 | 16,89 | 16,32 | 16,35 | -3,37% | 100,00 |
| 17.12.2024 | 16,93 | 17,13 | 16,75 | 16,92 | -0,50% | 45,00 |
| 16.12.2024 | 16,36 | 17,47 | 16,34 | 17,00 | 3,79% | 289,00 |
| 13.12.2024 | 16,70 | 16,73 | 16,36 | 16,38 | -2,00% | 1.800,00 |
| 12.12.2024 | 17,11 | 17,13 | 16,61 | 16,72 | -2,45% | 872,00 |
| 11.12.2024 | 17,00 | 17,16 | 16,92 | 17,14 | 0,68% | 640,00 |
| 10.12.2024 | 17,08 | 17,13 | 16,88 | 17,02 | -0,64% | 100,00 |
| 09.12.2024 | 16,70 | 17,31 | 16,70 | 17,13 | 1,51% | 151,00 |
| 06.12.2024 | 16,78 | 17,26 | 16,78 | 16,88 | 0,57% | 337,00 |
| 05.12.2024 | 16,85 | 17,03 | 16,62 | 16,78 | -2,04% | 67,00 |
| 04.12.2024 | 17,01 | 17,32 | 16,82 | 17,13 | 0,82% | 434,00 |
| 03.12.2024 | 16,89 | 17,26 | 16,83 | 16,99 | 0,44% | 1.163,00 |
| 02.12.2024 | 16,49 | 17,07 | 16,44 | 16,92 | 2,17% | 1.135,00 |
| 29.11.2024 | 16,21 | 16,75 | 16,05 | 16,56 | 2,00% | 125,00 |
| 28.11.2024 | 16,17 | 16,33 | 16,05 | 16,23 | 0,65% | 338,00 |
| 27.11.2024 | 18,06 | 18,11 | 16,01 | 16,13 | -10,54% | 1.759,00 |
| 26.11.2024 | 18,10 | 18,28 | 17,88 | 18,03 | -0,91% | 75,00 |
| 25.11.2024 | 18,25 | 18,40 | 18,00 | 18,19 | -0,05% | 156,00 |
| 22.11.2024 | 18,00 | 18,38 | 18,00 | 18,20 | 0,89% | 86,00 |
| 21.11.2024 | 18,12 | 18,14 | 17,75 | 18,04 | -0,52% | - |
| 20.11.2024 | 18,36 | 18,44 | 17,93 | 18,14 | -0,63% | 330,00 |
| 19.11.2024 | 18,18 | 18,30 | 17,84 | 18,25 | 1,00% | 206,00 |
| 18.11.2024 | 18,19 | 18,55 | 18,07 | 18,07 | -0,17% | 221,00 |
| 15.11.2024 | 18,09 | 18,48 | 18,02 | 18,10 | -0,30% | 496,00 |
| 14.11.2024 | 17,95 | 18,24 | 17,90 | 18,16 | 0,81% | 118,00 |
| 13.11.2024 | 18,01 | 18,26 | 17,73 | 18,01 | -0,69% | 125,00 |
| 12.11.2024 | 18,35 | 18,48 | 18,06 | 18,14 | -2,13% | - |
| 11.11.2024 | 18,28 | 18,73 | 18,26 | 18,53 | 1,70% | 1.165,00 |
| 08.11.2024 | 18,41 | 18,45 | 18,09 | 18,22 | -1,25% | - |
| 07.11.2024 | 18,26 | 18,59 | 18,10 | 18,45 | 1,37% | 765,00 |
| 06.11.2024 | 18,27 | 18,77 | 18,01 | 18,20 | 0,52% | 50,00 |
| 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 |