20,750€
2,98%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 20,21 | 20,74 | 20,16 | 20,74 | 2,93% | 125,00 |
| 25.06.2025 | 20,31 | 20,33 | 20,04 | 20,15 | -0,84% | - |
| 24.06.2025 | 20,30 | 20,49 | 20,06 | 20,32 | 1,63% | 7,00 |
| 23.06.2025 | 19,84 | 20,10 | 19,70 | 20,00 | 0,15% | 40,00 |
| 20.06.2025 | 20,23 | 20,25 | 19,89 | 19,97 | -0,70% | 109,00 |
| 19.06.2025 | 20,02 | 20,39 | 19,97 | 20,11 | -0,10% | 360,00 |
| 18.06.2025 | 20,39 | 20,52 | 20,11 | 20,13 | -0,96% | - |
| 17.06.2025 | 20,24 | 20,58 | 20,24 | 20,32 | -0,15% | - |
| 16.06.2025 | 20,17 | 20,76 | 20,17 | 20,35 | 1,04% | 110,00 |
| 13.06.2025 | 20,33 | 20,40 | 20,06 | 20,14 | -2,09% | 200,00 |
| 12.06.2025 | 20,45 | 20,86 | 20,45 | 20,57 | 0,05% | 400,00 |
| 11.06.2025 | 20,42 | 21,14 | 20,42 | 20,56 | 0,24% | 10,00 |
| 10.06.2025 | 20,08 | 20,68 | 20,04 | 20,51 | 1,48% | 1.056,00 |
| 09.06.2025 | 19,93 | 20,32 | 19,74 | 20,21 | 1,33% | 221,00 |
| 06.06.2025 | 19,99 | 20,06 | 19,85 | 19,95 | -0,10% | - |
| 05.06.2025 | 19,98 | 20,39 | 19,84 | 19,97 | -3,50% | 22,00 |
| 04.06.2025 | 20,78 | 20,92 | 20,65 | 20,69 | -0,10% | 154,00 |
| 03.06.2025 | 20,69 | 20,82 | 20,42 | 20,71 | -0,19% | 274,00 |
| 02.06.2025 | 20,47 | 20,84 | 20,26 | 20,75 | 0,92% | 803,00 |
| 30.05.2025 | 20,36 | 20,96 | 20,32 | 20,56 | 1,08% | 1.203,00 |
| 29.05.2025 | 20,85 | 20,87 | 20,18 | 20,34 | -1,26% | 104,00 |
| 28.05.2025 | 20,30 | 20,90 | 20,30 | 20,60 | 0,15% | 264,00 |
| 27.05.2025 | 20,74 | 21,12 | 20,36 | 20,57 | -2,00% | 27,00 |
| 26.05.2025 | 20,78 | 21,16 | 20,74 | 20,99 | 1,40% | 171,00 |
| 23.05.2025 | 21,24 | 21,65 | 20,50 | 20,70 | -3,72% | 1.078,00 |
| 22.05.2025 | 17,54 | 22,42 | 17,52 | 21,50 | 22,86% | 6.597,00 |
| 21.05.2025 | 16,60 | 17,76 | 16,33 | 17,50 | 5,17% | 36,00 |
| 20.05.2025 | 16,22 | 16,72 | 16,14 | 16,64 | 1,34% | 262,00 |
| 19.05.2025 | 16,27 | 16,42 | 16,14 | 16,42 | 0,43% | 76,00 |
| 16.05.2025 | 16,45 | 16,60 | 16,15 | 16,35 | -0,70% | 150,00 |
| 15.05.2025 | 16,13 | 16,50 | 16,08 | 16,47 | 1,82% | 203,00 |
| 14.05.2025 | 16,24 | 16,41 | 16,06 | 16,17 | -0,52% | 308,00 |
| 13.05.2025 | 16,10 | 16,33 | 16,07 | 16,26 | 0,40% | - |
| 12.05.2025 | 15,98 | 16,34 | 15,97 | 16,19 | 2,27% | 161,00 |
| 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 |