18,555€
6,03%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,07 | 18,62 | 17,02 | 18,55 | 2,66% | - |
| 21.11.2024 | 18,10 | 18,46 | 17,08 | 18,07 | 2,50% | - |
| 20.11.2024 | 17,38 | 17,88 | 17,38 | 17,63 | 0,28% | - |
| 19.11.2024 | 17,22 | 17,82 | 17,22 | 17,58 | -0,51% | - |
| 18.11.2024 | 17,20 | 19,30 | 17,20 | 17,67 | -1,45% | 50,00 |
| 15.11.2024 | 17,16 | 17,93 | 17,16 | 17,93 | 1,07% | - |
| 14.11.2024 | 17,60 | 17,74 | 17,50 | 17,74 | 1,37% | - |
| 13.11.2024 | 17,16 | 17,82 | 17,16 | 17,50 | -2,23% | - |
| 12.11.2024 | 17,53 | 17,95 | 17,53 | 17,90 | -1,92% | 100,00 |
| 11.11.2024 | 17,26 | 18,25 | 17,26 | 18,25 | 2,59% | - |
| 08.11.2024 | 17,44 | 17,81 | 17,44 | 17,79 | -1,77% | 400,00 |
| 07.11.2024 | 17,21 | 18,11 | 17,21 | 18,11 | 1,86% | - |
| 06.11.2024 | 17,20 | 18,33 | 17,20 | 17,78 | 0,74% | - |
| 05.11.2024 | 17,15 | 17,80 | 17,15 | 17,65 | -0,28% | - |
| 04.11.2024 | 17,20 | 17,92 | 17,20 | 17,70 | -0,11% | - |
| 01.11.2024 | 16,81 | 17,72 | 16,81 | 17,72 | 1,66% | - |
| 31.10.2024 | 17,04 | 17,60 | 17,04 | 17,43 | -2,35% | - |
| 30.10.2024 | 17,24 | 17,85 | 17,24 | 17,85 | -0,17% | - |
| 29.10.2024 | 17,47 | 18,05 | 17,47 | 17,88 | -1,11% | - |
| 28.10.2024 | 17,49 | 18,16 | 17,49 | 18,08 | 0,39% | - |
| 25.10.2024 | 17,42 | 18,01 | 17,42 | 18,01 | -1,15% | - |
| 24.10.2024 | 17,38 | 18,22 | 17,38 | 18,22 | 1,67% | - |
| 23.10.2024 | 17,55 | 18,15 | 17,55 | 17,92 | -0,72% | - |
| 22.10.2024 | 17,42 | 18,05 | 17,42 | 18,05 | -0,06% | - |
| 21.10.2024 | 17,43 | 18,22 | 17,43 | 18,06 | 0,17% | - |
| 18.10.2024 | 17,31 | 18,03 | 17,31 | 18,03 | 0,56% | - |
| 17.10.2024 | 17,11 | 17,93 | 17,11 | 17,93 | 1,36% | - |
| 16.10.2024 | 16,87 | 17,73 | 16,87 | 17,69 | 1,26% | - |
| 15.10.2024 | 17,26 | 17,76 | 17,26 | 17,47 | -1,47% | - |
| 14.10.2024 | 17,40 | 17,95 | 17,40 | 17,73 | -1,06% | - |
| 11.10.2024 | 17,89 | 17,92 | 17,89 | 17,92 | -7,53% | - |
| 10.10.2024 | 17,44 | 19,38 | 17,44 | 19,38 | 7,79% | 150,00 |
| 09.10.2024 | 17,16 | 17,98 | 17,16 | 17,98 | 1,12% | - |
| 08.10.2024 | 17,52 | 17,89 | 17,52 | 17,78 | -1,88% | - |
| 07.10.2024 | 17,55 | 18,12 | 17,55 | 18,12 | 1,12% | - |
| 04.10.2024 | 18,10 | 18,10 | 17,92 | 17,92 | -2,34% | 1.800,00 |
| 03.10.2024 | 18,82 | 18,83 | 18,35 | 18,35 | 1,27% | - |
| 02.10.2024 | 18,14 | 18,14 | 18,12 | 18,12 | -1,20% | - |
| 01.10.2024 | 18,20 | 18,34 | 18,20 | 18,34 | 0,22% | - |
| 30.09.2024 | 17,83 | 18,34 | 17,83 | 18,30 | -0,81% | - |
| 27.09.2024 | 18,37 | 18,45 | 18,33 | 18,45 | 2,84% | - |
| 26.09.2024 | 16,98 | 17,94 | 16,98 | 17,94 | 2,05% | - |
| 25.09.2024 | 17,05 | 17,61 | 17,05 | 17,58 | -0,40% | - |
| 24.09.2024 | 16,82 | 17,70 | 16,82 | 17,65 | 2,26% | - |
| 23.09.2024 | 17,95 | 17,95 | 16,69 | 17,26 | -1,60% | 50,00 |
| 20.09.2024 | 18,24 | 18,43 | 17,54 | 17,54 | -6,70% | - |
| 19.09.2024 | 17,94 | 18,80 | 17,94 | 18,80 | 0,43% | - |
| 18.09.2024 | 18,18 | 18,72 | 18,18 | 18,72 | -0,37% | - |
| 17.09.2024 | 17,85 | 18,79 | 17,85 | 18,79 | 1,73% | - |
| 16.09.2024 | 18,08 | 18,56 | 18,08 | 18,47 | -0,70% | - |
| 13.09.2024 | 17,90 | 18,60 | 17,90 | 18,60 | 1,20% | - |
| 12.09.2024 | 17,71 | 18,53 | 17,71 | 18,38 | -0,43% | - |
| 11.09.2024 | 18,55 | 18,55 | 18,46 | 18,46 | 0,49% | - |
| 10.09.2024 | 18,49 | 18,61 | 18,37 | 18,37 | -0,22% | - |
| 09.09.2024 | 18,43 | 18,43 | 18,39 | 18,41 | -0,81% | - |
| 06.09.2024 | 18,01 | 18,56 | 18,01 | 18,56 | -0,43% | - |
| 05.09.2024 | 18,50 | 18,64 | 18,45 | 18,64 | 1,36% | - |
| 04.09.2024 | 18,24 | 18,39 | 18,24 | 18,39 | -0,54% | 500,00 |
| 03.09.2024 | 19,20 | 19,20 | 18,49 | 18,49 | -6,80% | 200,00 |
| 02.09.2024 | 19,95 | 20,11 | 19,72 | 19,84 | 3,87% | - |
| 30.08.2024 | 18,42 | 19,13 | 18,42 | 19,10 | 0,16% | - |
| 29.08.2024 | 20,60 | 20,60 | 19,07 | 19,07 | 0,21% | 40,00 |
| 28.08.2024 | 18,40 | 19,03 | 18,40 | 19,03 | 0,37% | - |
| 27.08.2024 | 18,20 | 19,00 | 18,20 | 18,96 | 1,28% | - |
| 26.08.2024 | 18,18 | 18,72 | 18,18 | 18,72 | -0,21% | - |
| 23.08.2024 | 18,06 | 18,76 | 18,06 | 18,76 | 0,05% | - |
| 22.08.2024 | 18,02 | 18,75 | 18,02 | 18,75 | 1,24% | - |
| 21.08.2024 | 17,67 | 18,52 | 17,67 | 18,52 | 1,04% | - |
| 20.08.2024 | 17,85 | 18,49 | 17,85 | 18,33 | -0,65% | - |
| 19.08.2024 | 17,71 | 18,45 | 17,71 | 18,45 | 0,82% | - |
| 16.08.2024 | 17,79 | 18,51 | 17,79 | 18,30 | -0,65% | - |
| 15.08.2024 | 17,42 | 18,42 | 17,42 | 18,42 | 1,15% | - |
| 14.08.2024 | 17,60 | 18,27 | 17,60 | 18,21 | 0,50% | - |
| 13.08.2024 | 17,58 | 18,26 | 17,58 | 18,12 | -0,33% | - |
| 12.08.2024 | 17,54 | 18,32 | 17,54 | 18,18 | 0,06% | 75,00 |
| 09.08.2024 | 17,52 | 18,26 | 17,52 | 18,17 | 1,11% | - |
| 08.08.2024 | 17,53 | 18,01 | 17,53 | 17,97 | -2,12% | - |
| 07.08.2024 | 17,26 | 18,36 | 17,26 | 18,36 | 3,73% | - |
| 06.08.2024 | 17,37 | 18,15 | 17,37 | 17,70 | -0,17% | - |
| 05.08.2024 | 17,70 | 17,93 | 17,65 | 17,73 | -5,19% | - |
| 02.08.2024 | 17,99 | 18,70 | 17,99 | 18,70 | -1,32% | - |
| 01.08.2024 | 18,47 | 19,11 | 18,47 | 18,95 | -1,15% | - |
| 31.07.2024 | 18,38 | 19,29 | 18,38 | 19,17 | 1,11% | - |
| 30.07.2024 | 18,54 | 19,11 | 18,54 | 18,96 | -1,30% | - |
| 29.07.2024 | 18,67 | 19,49 | 18,67 | 19,21 | -0,21% | - |
| 26.07.2024 | 18,26 | 19,25 | 18,26 | 19,25 | 2,23% | - |
| 25.07.2024 | 18,95 | 19,28 | 18,83 | 18,83 | -4,61% | - |
| 24.07.2024 | 19,03 | 19,79 | 19,03 | 19,74 | 0,05% | - |
| 23.07.2024 | 19,43 | 19,74 | 19,43 | 19,73 | -1,00% | - |
| 22.07.2024 | 19,24 | 19,93 | 19,24 | 19,93 | 0,45% | - |
| 19.07.2024 | 19,41 | 19,84 | 19,41 | 19,84 | -0,40% | - |
| 18.07.2024 | 19,37 | 19,92 | 19,37 | 19,92 | 0,45% | - |
| 17.07.2024 | 19,28 | 19,83 | 19,28 | 19,83 | 1,28% | - |
| 16.07.2024 | 19,23 | 19,74 | 19,23 | 19,58 | -1,31% | - |
| 15.07.2024 | 19,37 | 19,84 | 19,37 | 19,84 | -0,20% | 145,00 |
| 12.07.2024 | 19,40 | 19,98 | 19,40 | 19,88 | 0,96% | - |
| 11.07.2024 | 18,90 | 19,69 | 18,90 | 19,69 | 1,18% | - |
| 10.07.2024 | 18,72 | 19,46 | 18,72 | 19,46 | 1,99% | - |
| 09.07.2024 | 18,86 | 19,36 | 18,86 | 19,08 | -1,60% | - |
| 08.07.2024 | 18,88 | 19,39 | 18,88 | 19,39 | -0,10% | - |