15,845€
0,92%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,73 | 15,87 | 15,70 | 15,83 | 0,83% | - |
| 08.05.2025 | 15,70 | 15,96 | 15,53 | 15,70 | 0,58% | 395,00 |
| 07.05.2025 | 15,42 | 15,63 | 15,37 | 15,61 | 1,43% | - |
| 06.05.2025 | 15,58 | 15,62 | 15,27 | 15,39 | -1,41% | 171,00 |
| 05.05.2025 | 15,51 | 15,67 | 15,36 | 15,61 | 0,16% | 161,00 |
| 02.05.2025 | 15,34 | 15,78 | 15,29 | 15,59 | 2,06% | 380,00 |
| 30.04.2025 | 15,33 | 15,37 | 14,96 | 15,27 | -0,65% | 159,00 |
| 29.04.2025 | 15,09 | 15,38 | 15,04 | 15,37 | 1,86% | - |
| 28.04.2025 | 14,81 | 15,13 | 14,81 | 15,09 | 1,38% | 75,00 |
| 25.04.2025 | 14,85 | 14,98 | 14,77 | 14,89 | 0,30% | 164,00 |
| 24.04.2025 | 14,59 | 14,84 | 14,45 | 14,84 | 1,44% | 276,00 |
| 23.04.2025 | 14,50 | 14,84 | 14,48 | 14,63 | 2,20% | 376,00 |
| 22.04.2025 | 14,13 | 14,45 | 13,98 | 14,32 | 0,56% | 301,00 |
| 17.04.2025 | 14,08 | 14,45 | 13,81 | 14,24 | 2,45% | 293,00 |
| 16.04.2025 | 13,86 | 14,15 | 13,79 | 13,90 | -1,87% | 604,00 |
| 15.04.2025 | 13,73 | 14,30 | 13,73 | 14,16 | 3,02% | 148,00 |
| 14.04.2025 | 13,99 | 14,15 | 13,57 | 13,75 | -1,47% | 367,00 |
| 11.04.2025 | 13,99 | 14,07 | 13,27 | 13,95 | -0,14% | 393,00 |
| 10.04.2025 | 14,69 | 14,83 | 13,57 | 13,97 | -5,70% | 377,00 |
| 09.04.2025 | 13,29 | 14,90 | 13,17 | 14,82 | 10,60% | 605,00 |
| 08.04.2025 | 13,96 | 14,30 | 13,24 | 13,40 | -1,83% | 2.073,00 |
| 07.04.2025 | 13,91 | 14,32 | 13,26 | 13,65 | -4,11% | 1.378,00 |
| 04.04.2025 | 14,51 | 15,02 | 14,07 | 14,23 | -2,47% | 975,00 |
| 03.04.2025 | 15,67 | 15,83 | 14,49 | 14,59 | -9,04% | 3.041,00 |
| 02.04.2025 | 16,12 | 16,21 | 15,97 | 16,04 | -0,16% | 10,00 |
| 01.04.2025 | 16,00 | 16,21 | 15,96 | 16,07 | 1,16% | 1,00 |
| 31.03.2025 | 16,22 | 16,34 | 15,71 | 15,88 | -2,82% | 687,00 |
| 28.03.2025 | 16,42 | 16,66 | 16,33 | 16,34 | -0,91% | 35,00 |
| 27.03.2025 | 16,38 | 16,66 | 16,18 | 16,49 | 0,86% | 18,00 |
| 26.03.2025 | 16,55 | 16,68 | 16,34 | 16,35 | -1,54% | - |
| 25.03.2025 | 16,58 | 16,80 | 16,17 | 16,61 | -2,27% | 1.814,00 |
| 24.03.2025 | 16,85 | 16,99 | 16,60 | 16,99 | 1,65% | 51,00 |
| 21.03.2025 | 17,04 | 17,05 | 16,64 | 16,72 | -2,14% | 675,00 |
| 20.03.2025 | 17,32 | 17,41 | 16,94 | 17,08 | -1,61% | - |
| 19.03.2025 | 17,42 | 17,61 | 17,10 | 17,36 | -0,23% | - |
| 18.03.2025 | 17,08 | 17,60 | 17,05 | 17,40 | 1,64% | 293,00 |
| 17.03.2025 | 16,89 | 17,29 | 16,88 | 17,12 | 1,18% | 595,00 |
| 14.03.2025 | 17,05 | 17,08 | 16,82 | 16,92 | -0,27% | 573,00 |
| 13.03.2025 | 17,27 | 17,35 | 16,82 | 16,97 | -1,91% | 54,00 |
| 12.03.2025 | 17,19 | 17,60 | 16,98 | 17,30 | 0,85% | 315,00 |
| 11.03.2025 | 17,35 | 17,55 | 16,87 | 17,15 | -0,78% | - |
| 10.03.2025 | 17,93 | 18,12 | 17,14 | 17,29 | -3,73% | - |
| 07.03.2025 | 17,93 | 18,17 | 17,63 | 17,96 | -0,33% | 55,00 |
| 06.03.2025 | 18,09 | 18,31 | 17,73 | 18,02 | 0,87% | 95,00 |
| 05.03.2025 | 17,48 | 18,15 | 17,14 | 17,86 | 2,73% | 407,00 |
| 04.03.2025 | 17,59 | 17,76 | 17,08 | 17,39 | -1,19% | 180,00 |
| 03.03.2025 | 17,42 | 18,05 | 17,34 | 17,60 | 0,57% | 864,00 |
| 28.02.2025 | 17,30 | 17,63 | 17,26 | 17,50 | 0,75% | 7,00 |
| 27.02.2025 | 17,62 | 17,67 | 17,37 | 17,37 | -1,08% | 14,00 |
| 26.02.2025 | 17,66 | 17,77 | 17,48 | 17,56 | -0,23% | 61,00 |
| 25.02.2025 | 17,57 | 17,63 | 17,43 | 17,60 | 0,17% | - |
| 24.02.2025 | 17,87 | 17,99 | 17,56 | 17,57 | -0,96% | 4,00 |
| 21.02.2025 | 17,67 | 17,92 | 17,67 | 17,74 | 0,45% | - |
| 20.02.2025 | 17,68 | 17,75 | 17,55 | 17,66 | 0,00% | - |
| 19.02.2025 | 17,83 | 17,85 | 17,58 | 17,66 | -0,95% | - |
| 18.02.2025 | 17,86 | 17,90 | 17,61 | 17,83 | -0,28% | 414,00 |
| 17.02.2025 | 17,92 | 18,11 | 17,83 | 17,88 | -0,03% | 37,00 |
| 14.02.2025 | 17,75 | 18,14 | 17,74 | 17,88 | 0,76% | 249,00 |
| 13.02.2025 | 17,81 | 17,94 | 17,64 | 17,75 | -0,20% | 262,00 |
| 12.02.2025 | 17,49 | 17,78 | 17,41 | 17,78 | 1,66% | 46,00 |
| 11.02.2025 | 17,35 | 17,62 | 17,23 | 17,49 | 0,58% | 302,00 |
| 10.02.2025 | 17,26 | 17,58 | 17,09 | 17,39 | 1,25% | - |
| 07.02.2025 | 17,59 | 17,60 | 17,15 | 17,18 | -2,16% | 102,00 |
| 06.02.2025 | 17,41 | 17,61 | 17,19 | 17,56 | 1,12% | 320,00 |
| 05.02.2025 | 17,18 | 17,39 | 17,07 | 17,36 | 0,70% | 3.106,00 |
| 04.02.2025 | 17,17 | 17,29 | 16,98 | 17,24 | 0,55% | 29,00 |
| 03.02.2025 | 16,73 | 17,23 | 16,71 | 17,15 | 0,56% | 151,00 |
| 31.01.2025 | 17,27 | 17,32 | 17,03 | 17,05 | -1,19% | 105,00 |
| 30.01.2025 | 17,01 | 17,32 | 16,90 | 17,26 | 1,65% | 23,00 |
| 29.01.2025 | 16,94 | 17,00 | 16,74 | 16,98 | 0,89% | - |
| 28.01.2025 | 17,01 | 17,05 | 16,65 | 16,83 | -1,20% | 200,00 |
| 27.01.2025 | 16,31 | 17,25 | 16,26 | 17,03 | 3,43% | 385,00 |
| 24.01.2025 | 16,48 | 16,67 | 16,34 | 16,47 | 0,06% | 104,00 |
| 23.01.2025 | 16,25 | 16,54 | 16,19 | 16,46 | 1,39% | 281,00 |
| 22.01.2025 | 16,46 | 16,47 | 16,13 | 16,23 | -1,31% | 44,00 |
| 21.01.2025 | 16,37 | 16,51 | 16,18 | 16,45 | 0,12% | 80,00 |
| 20.01.2025 | 16,45 | 16,56 | 16,30 | 16,43 | -0,03% | 15,00 |
| 17.01.2025 | 16,28 | 16,50 | 16,22 | 16,43 | 1,11% | 100,00 |
| 16.01.2025 | 16,16 | 16,30 | 15,88 | 16,25 | 0,99% | 14,00 |
| 15.01.2025 | 15,52 | 16,10 | 15,52 | 16,09 | 3,57% | 124,00 |
| 14.01.2025 | 15,90 | 15,98 | 15,47 | 15,54 | -2,08% | 392,00 |
| 13.01.2025 | 15,89 | 15,97 | 15,64 | 15,87 | -0,09% | 688,00 |
| 10.01.2025 | 16,10 | 16,18 | 15,88 | 15,88 | -1,61% | 623,00 |
| 09.01.2025 | 16,13 | 16,25 | 15,97 | 16,14 | -0,59% | 62,00 |
| 08.01.2025 | 16,41 | 16,49 | 16,08 | 16,24 | -0,98% | 28,00 |
| 07.01.2025 | 16,36 | 16,57 | 16,31 | 16,40 | 0,24% | 60,00 |
| 06.01.2025 | 16,01 | 16,47 | 15,99 | 16,36 | 2,38% | 476,00 |
| 03.01.2025 | 16,21 | 16,25 | 15,97 | 15,98 | -1,08% | - |
| 02.01.2025 | 16,24 | 16,51 | 15,96 | 16,15 | -0,06% | 10,00 |
| 30.12.2024 | 16,22 | 16,33 | 15,99 | 16,16 | -0,43% | 434,00 |
| 27.12.2024 | 15,98 | 16,30 | 15,98 | 16,23 | -0,15% | 109,00 |
| 23.12.2024 | 16,14 | 16,38 | 16,01 | 16,26 | 0,65% | 274,00 |
| 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 |