26,530€
0,42%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,37% | - |
| 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 |
| 09.02.2026 | 26,89 | 27,10 | 26,54 | 27,10 | 1,73% | 91,00 |
| 06.02.2026 | 26,67 | 26,67 | 26,42 | 26,64 | -2,09% | 50,00 |
| 05.02.2026 | 27,82 | 28,06 | 27,21 | 27,21 | -2,99% | 400,00 |
| 04.02.2026 | 28,00 | 28,32 | 27,73 | 28,05 | 2,26% | 173,00 |
| 03.02.2026 | 27,08 | 27,56 | 26,88 | 27,43 | 2,43% | 313,00 |
| 02.02.2026 | 26,68 | 26,97 | 26,57 | 26,78 | -0,59% | - |
| 30.01.2026 | 27,47 | 27,53 | 26,64 | 26,94 | -2,78% | 1.300,00 |
| 29.01.2026 | 27,72 | 27,98 | 27,40 | 27,71 | 1,32% | 450,00 |
| 28.01.2026 | 27,78 | 27,89 | 27,16 | 27,35 | -0,04% | 291,00 |
| 26.01.2026 | 27,34 | 27,41 | 27,12 | 27,36 | -0,33% | 1,00 |
| 23.01.2026 | 27,27 | 27,46 | 27,13 | 27,45 | 0,37% | 2.261,00 |
| 22.01.2026 | 27,31 | 27,54 | 27,02 | 27,35 | 2,09% | 29,00 |
| 21.01.2026 | 26,47 | 27,00 | 26,45 | 26,79 | 0,34% | - |
| 20.01.2026 | 26,71 | 26,72 | 26,68 | 26,70 | -0,11% | - |
| 19.01.2026 | 26,83 | 27,03 | 26,62 | 26,73 | -2,48% | 350,00 |
| 15.01.2026 | 27,45 | 27,49 | 27,40 | 27,41 | 0,37% | 125,00 |
| 14.01.2026 | 27,26 | 27,48 | 27,26 | 27,31 | 1,34% | - |
| 13.01.2026 | 26,96 | 26,97 | 26,84 | 26,95 | 1,58% | 51,00 |
| 12.01.2026 | 26,57 | 26,57 | 26,53 | 26,53 | -0,34% | - |
| 09.01.2026 | 26,35 | 26,92 | 26,28 | 26,62 | 1,02% | 130,00 |
| 08.01.2026 | 26,63 | 26,71 | 26,12 | 26,35 | -0,64% | 300,00 |
| 06.01.2026 | 26,60 | 26,68 | 26,52 | 26,52 | 4,78% | 40,00 |
| 02.01.2026 | 24,72 | 25,44 | 24,40 | 25,31 | 1,12% | 437,00 |
| 23.12.2025 | 24,84 | 25,12 | 24,83 | 25,03 | 1,01% | 16,00 |
| 22.12.2025 | 24,86 | 24,90 | 24,75 | 24,78 | 0,61% | - |
| 19.12.2025 | 24,54 | 24,63 | 24,52 | 24,63 | 1,95% | - |
| 17.12.2025 | 24,09 | 24,56 | 24,05 | 24,16 | 0,33% | - |
| 16.12.2025 | 23,39 | 24,10 | 23,37 | 24,08 | 4,42% | - |
| 10.12.2025 | 23,11 | 23,30 | 23,02 | 23,06 | -0,69% | - |
| 08.12.2025 | 23,20 | 23,24 | 23,20 | 23,22 | -0,39% | - |
| 05.12.2025 | 23,21 | 23,62 | 23,14 | 23,31 | 0,52% | 5,00 |
| 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 |