24,800€
-2,36%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 24,80 | 25,40 | 24,80 | 25,40 | -0,78% | - |
| 27.05.2026 | 25,90 | 26,00 | 25,60 | 25,60 | -0,78% | 100,00 |
| 26.05.2026 | 26,10 | 26,20 | 25,60 | 25,80 | -1,15% | 847,00 |
| 25.05.2026 | 25,90 | 26,10 | 25,60 | 26,10 | 6,97% | 333,00 |
| 19.05.2026 | 24,80 | 24,90 | 24,40 | 24,40 | -2,40% | 20,00 |
| 18.05.2026 | 24,10 | 25,00 | 24,00 | 25,00 | 2,04% | 10,00 |
| 15.05.2026 | 24,70 | 24,70 | 24,30 | 24,50 | -2,39% | 420,00 |
| 13.05.2026 | 24,80 | 25,20 | 24,80 | 25,10 | 2,45% | - |
| 08.05.2026 | 24,70 | 24,70 | 24,50 | 24,50 | -1,21% | - |
| 06.05.2026 | 24,80 | 25,10 | 24,80 | 24,80 | 0,81% | 230,00 |
| 05.05.2026 | 24,40 | 24,70 | 24,40 | 24,60 | 3,80% | - |
| 04.05.2026 | 24,00 | 24,20 | 23,40 | 23,70 | -1,25% | 347,00 |
| 30.04.2026 | 23,40 | 24,10 | 23,30 | 24,00 | 1,69% | - |
| 29.04.2026 | 23,70 | 23,90 | 23,40 | 23,60 | -0,42% | 200,00 |
| 28.04.2026 | 23,60 | 23,90 | 23,30 | 23,70 | 0,42% | 307,00 |
| 27.04.2026 | 23,60 | 23,80 | 23,50 | 23,60 | 0,00% | 15,00 |
| 24.04.2026 | 23,80 | 23,80 | 23,50 | 23,60 | -0,42% | - |
| 23.04.2026 | 23,80 | 24,10 | 23,60 | 23,70 | -1,66% | 482,00 |
| 22.04.2026 | 23,90 | 24,20 | 23,90 | 24,10 | 1,26% | 431,00 |
| 21.04.2026 | 23,90 | 24,00 | 23,70 | 23,80 | 0,85% | 16,00 |
| 20.04.2026 | 23,30 | 23,90 | 23,30 | 23,60 | -0,42% | - |
| 17.04.2026 | 23,50 | 23,80 | 23,20 | 23,70 | 1,28% | 342,00 |
| 16.04.2026 | 23,30 | 23,70 | 23,30 | 23,40 | 0,43% | 10,00 |
| 15.04.2026 | 23,50 | 23,70 | 23,00 | 23,30 | -0,43% | 420,00 |
| 14.04.2026 | 23,60 | 23,60 | 23,30 | 23,40 | 0,43% | 10,00 |
| 13.04.2026 | 23,50 | 23,60 | 23,00 | 23,30 | -1,69% | 747,00 |
| 10.04.2026 | 23,20 | 23,90 | 23,20 | 23,70 | 1,72% | 61,00 |
| 09.04.2026 | 23,20 | 23,30 | 23,00 | 23,30 | 2,19% | 98,00 |
| 08.04.2026 | 23,30 | 23,50 | 22,70 | 22,80 | 2,24% | 450,00 |
| 07.04.2026 | 22,40 | 22,60 | 22,30 | 22,30 | 2,20% | 284,00 |
| 02.04.2026 | 21,65 | 21,83 | 21,64 | 21,82 | -1,53% | - |
| 01.04.2026 | 22,04 | 22,33 | 22,04 | 22,16 | 1,51% | 104,00 |
| 31.03.2026 | 21,75 | 21,86 | 21,69 | 21,83 | 0,83% | 7,00 |
| 30.03.2026 | 21,69 | 21,78 | 21,60 | 21,65 | -0,92% | - |
| 27.03.2026 | 22,07 | 22,12 | 21,77 | 21,85 | -0,46% | - |
| 26.03.2026 | 21,80 | 22,11 | 21,74 | 21,95 | -0,27% | - |
| 25.03.2026 | 21,72 | 22,18 | 21,68 | 22,01 | 4,21% | 80,00 |
| 24.03.2026 | 21,04 | 21,18 | 20,86 | 21,12 | 0,28% | 1,00 |
| 23.03.2026 | 20,27 | 21,34 | 20,02 | 21,06 | -0,09% | 461,00 |
| 20.03.2026 | 21,25 | 21,37 | 21,01 | 21,08 | -0,80% | - |
| 19.03.2026 | 22,09 | 22,17 | 20,94 | 21,25 | -4,79% | 1.571,00 |
| 18.03.2026 | 22,42 | 22,60 | 22,31 | 22,32 | 0,18% | - |
| 17.03.2026 | 22,18 | 22,46 | 22,02 | 22,28 | -0,04% | 180,00 |
| 16.03.2026 | 22,55 | 22,57 | 22,02 | 22,29 | -1,28% | 195,00 |
| 13.03.2026 | 22,59 | 22,62 | 22,22 | 22,58 | -0,57% | 320,00 |
| 12.03.2026 | 22,53 | 22,72 | 22,39 | 22,71 | 0,00% | - |
| 11.03.2026 | 22,65 | 22,80 | 22,34 | 22,71 | -0,31% | 10,00 |
| 10.03.2026 | 22,32 | 22,86 | 22,30 | 22,78 | 2,75% | - |
| 09.03.2026 | 22,16 | 22,42 | 22,04 | 22,17 | -1,73% | 1.282,00 |
| 06.03.2026 | 22,97 | 23,06 | 22,55 | 22,56 | -2,30% | - |
| 05.03.2026 | 23,05 | 23,25 | 22,97 | 23,09 | 0,09% | - |
| 04.03.2026 | 22,79 | 23,12 | 22,64 | 23,07 | 2,44% | 11,00 |
| 03.03.2026 | 23,24 | 23,26 | 22,46 | 22,52 | -3,14% | 71,00 |
| 02.03.2026 | 22,60 | 23,41 | 22,52 | 23,25 | 1,35% | - |
| 27.02.2026 | 23,10 | 23,11 | 22,67 | 22,94 | -1,63% | 300,00 |
| 26.02.2026 | 23,41 | 23,58 | 23,23 | 23,32 | -0,04% | - |
| 25.02.2026 | 22,67 | 23,52 | 22,59 | 23,33 | 3,87% | 1.048,00 |
| 24.02.2026 | 22,35 | 22,63 | 22,02 | 22,46 | 1,35% | 299,00 |
| 23.02.2026 | 24,30 | 26,25 | 21,92 | 22,16 | -16,47% | 6.313,00 |
| 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 | -0,04% | - |
| 13.02.2026 | 26,61 | 26,88 | 26,41 | 26,66 | -1,33% | 303,00 |
| 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 | -0,83% | 291,00 |
| 27.01.2026 | 27,69 | 27,71 | 27,21 | 27,58 | 0,80% | 542,00 |
| 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 | -2,09% | 350,00 |
| 16.01.2026 | 27,28 | 27,37 | 27,04 | 27,30 | -0,40% | 209,00 |
| 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 | -1,38% | 300,00 |
| 07.01.2026 | 27,11 | 27,13 | 26,42 | 26,72 | 0,75% | 191,00 |
| 06.01.2026 | 26,60 | 26,68 | 26,52 | 26,52 | -0,23% | 40,00 |
| 05.01.2026 | 25,65 | 27,27 | 25,65 | 26,58 | 5,02% | 210,00 |
| 02.01.2026 | 24,72 | 25,44 | 24,40 | 25,31 | 0,92% | 437,00 |
| 30.12.2025 | 25,00 | 25,17 | 24,93 | 25,08 | 0,28% | - |
| 29.12.2025 | 24,89 | 25,23 | 24,70 | 25,01 | -0,08% | 6,00 |
| 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 | 0,53% | - |