24,760€
-0,88%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,50 | 25,00 | 24,50 | 24,74 | 1,48% | 100,00 |
| 14.10.2025 | 24,24 | 24,39 | 24,24 | 24,38 | -2,40% | - |
| 13.10.2025 | 22,60 | 25,44 | 22,60 | 24,98 | 6,48% | 500,00 |
| 10.10.2025 | 22,62 | 23,50 | 22,62 | 23,46 | -0,51% | - |
| 09.10.2025 | 22,40 | 23,62 | 22,40 | 23,58 | 1,99% | - |
| 08.10.2025 | 22,28 | 23,24 | 22,28 | 23,12 | 0,09% | - |
| 07.10.2025 | 22,28 | 23,10 | 22,28 | 23,10 | 0,61% | - |
| 06.10.2025 | 22,26 | 22,96 | 22,26 | 22,96 | 0,79% | - |
| 03.10.2025 | 22,04 | 22,94 | 22,04 | 22,78 | -0,52% | - |
| 02.10.2025 | 22,30 | 23,22 | 22,30 | 22,90 | -0,69% | - |
| 01.10.2025 | 21,90 | 23,06 | 21,90 | 23,06 | 2,04% | - |
| 30.09.2025 | 21,78 | 22,60 | 21,78 | 22,60 | 0,62% | - |
| 29.09.2025 | 21,60 | 22,46 | 21,60 | 22,46 | 1,45% | - |
| 26.09.2025 | 21,26 | 22,14 | 21,26 | 22,14 | 0,91% | - |
| 25.09.2025 | 21,22 | 21,94 | 21,22 | 21,94 | 0,27% | - |
| 24.09.2025 | 21,32 | 21,88 | 21,32 | 21,88 | -6,58% | - |
| 23.09.2025 | 21,02 | 23,42 | 21,02 | 23,42 | 7,73% | 140,00 |
| 22.09.2025 | 21,04 | 21,74 | 21,04 | 21,74 | 0,18% | - |
| 19.09.2025 | 20,88 | 21,70 | 20,88 | 21,70 | 0,28% | - |
| 18.09.2025 | 21,04 | 21,64 | 21,04 | 21,64 | 0,28% | - |
| 17.09.2025 | 20,84 | 21,62 | 20,84 | 21,58 | -0,46% | - |
| 16.09.2025 | 21,08 | 21,80 | 21,08 | 21,68 | -0,28% | - |
| 15.09.2025 | 21,08 | 21,96 | 21,08 | 21,74 | -0,46% | - |
| 12.09.2025 | 21,06 | 21,84 | 21,06 | 21,84 | -3,36% | - |
| 11.09.2025 | 22,32 | 22,63 | 21,06 | 22,60 | 4,05% | - |
| 10.09.2025 | 21,14 | 21,82 | 21,14 | 21,72 | -4,65% | - |
| 09.09.2025 | 22,49 | 22,91 | 21,22 | 22,78 | 0,75% | - |
| 08.09.2025 | 22,30 | 22,80 | 21,06 | 22,61 | 2,96% | - |
| 05.09.2025 | 21,06 | 21,96 | 21,06 | 21,96 | 1,39% | - |
| 04.09.2025 | 21,10 | 21,80 | 21,10 | 21,66 | -0,91% | - |
| 03.09.2025 | 20,84 | 21,86 | 20,84 | 21,86 | 2,25% | 25,00 |
| 02.09.2025 | 21,16 | 21,74 | 21,16 | 21,38 | -1,93% | - |
| 01.09.2025 | 21,00 | 21,80 | 21,00 | 21,80 | -0,27% | - |
| 29.08.2025 | 21,24 | 22,04 | 21,24 | 21,86 | -0,09% | - |
| 28.08.2025 | 21,24 | 22,04 | 21,24 | 21,88 | 0,09% | - |
| 27.08.2025 | 20,94 | 21,86 | 20,94 | 21,86 | 0,92% | - |
| 26.08.2025 | 21,04 | 21,74 | 21,04 | 21,66 | 0,65% | - |
| 25.08.2025 | 20,96 | 21,52 | 20,96 | 21,52 | -0,09% | - |
| 22.08.2025 | 20,84 | 21,70 | 20,84 | 21,54 | 0,37% | - |
| 21.08.2025 | 20,70 | 21,54 | 20,70 | 21,46 | 0,66% | - |
| 20.08.2025 | 20,54 | 21,34 | 20,54 | 21,32 | 0,28% | - |
| 19.08.2025 | 20,28 | 21,26 | 20,28 | 21,26 | 1,24% | - |
| 18.08.2025 | 20,30 | 21,04 | 20,30 | 21,00 | -0,85% | - |
| 15.08.2025 | 20,36 | 21,32 | 20,36 | 21,18 | 1,44% | - |
| 14.08.2025 | 19,94 | 20,88 | 19,94 | 20,88 | 2,25% | - |
| 13.08.2025 | 19,68 | 20,42 | 19,68 | 20,42 | 0,79% | - |
| 12.08.2025 | 19,44 | 20,28 | 19,44 | 20,26 | 0,70% | - |
| 11.08.2025 | 19,51 | 20,12 | 19,51 | 20,12 | 0,75% | - |
| 08.08.2025 | 19,42 | 20,10 | 19,42 | 19,97 | -1,04% | - |
| 07.08.2025 | 19,18 | 21,44 | 19,18 | 20,18 | 1,66% | 500,00 |
| 06.08.2025 | 19,09 | 19,88 | 19,09 | 19,85 | 0,20% | - |
| 05.08.2025 | 19,00 | 19,81 | 19,00 | 19,81 | 1,07% | - |
| 04.08.2025 | 18,97 | 19,72 | 18,97 | 19,60 | -0,61% | - |
| 01.08.2025 | 19,44 | 20,04 | 19,44 | 19,72 | -1,89% | - |
| 31.07.2025 | 19,53 | 20,20 | 19,53 | 20,10 | -0,69% | - |
| 30.07.2025 | 19,65 | 20,24 | 19,65 | 20,24 | -1,36% | - |
| 29.07.2025 | 19,97 | 20,62 | 19,97 | 20,52 | -0,77% | - |
| 28.07.2025 | 20,04 | 20,84 | 20,04 | 20,68 | -0,19% | - |
| 25.07.2025 | 20,18 | 20,72 | 20,18 | 20,72 | -0,86% | - |
| 24.07.2025 | 20,44 | 21,14 | 20,44 | 20,90 | -1,69% | - |
| 23.07.2025 | 20,36 | 21,26 | 20,36 | 21,26 | 1,33% | - |
| 22.07.2025 | 20,54 | 21,14 | 20,54 | 20,98 | -1,69% | - |
| 21.07.2025 | 20,70 | 21,54 | 20,70 | 21,34 | -1,11% | - |
| 18.07.2025 | 20,62 | 21,58 | 20,62 | 21,58 | 1,51% | - |
| 17.07.2025 | 20,32 | 21,26 | 20,32 | 21,26 | 0,57% | - |
| 16.07.2025 | 20,44 | 21,14 | 20,44 | 21,14 | -0,47% | - |
| 15.07.2025 | 20,34 | 21,24 | 20,34 | 21,24 | 0,66% | - |
| 14.07.2025 | 20,48 | 21,14 | 20,48 | 21,10 | 0,00% | - |
| 11.07.2025 | 20,68 | 21,24 | 20,68 | 21,10 | -3,21% | - |
| 10.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,22% | 1.500,00 |
| 09.07.2025 | 21,46 | 21,60 | 21,12 | 21,12 | 0,48% | - |
| 08.07.2025 | 21,32 | 21,44 | 20,97 | 21,02 | 0,14% | - |
| 07.07.2025 | 21,24 | 21,42 | 20,97 | 20,99 | 0,00% | - |
| 04.07.2025 | 21,24 | 21,34 | 20,93 | 20,99 | -0,29% | - |
| 03.07.2025 | 21,11 | 21,40 | 20,83 | 21,05 | 6,21% | - |
| 02.07.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -2,36% | - |
| 01.07.2025 | 19,28 | 20,38 | 19,28 | 20,30 | 1,30% | - |
| 30.06.2025 | 19,62 | 20,18 | 19,62 | 20,04 | -0,89% | - |
| 27.06.2025 | 19,53 | 20,32 | 19,53 | 20,22 | 1,56% | - |
| 26.06.2025 | 19,07 | 19,91 | 19,07 | 19,91 | 0,76% | - |
| 25.06.2025 | 19,12 | 21,22 | 19,12 | 19,76 | -0,30% | 200,00 |
| 24.06.2025 | 18,86 | 19,90 | 18,86 | 19,82 | 2,64% | - |
| 23.06.2025 | 18,76 | 19,48 | 18,76 | 19,31 | -2,47% | - |
| 20.06.2025 | 18,93 | 19,80 | 18,93 | 19,80 | 0,76% | - |
| 19.06.2025 | 19,03 | 19,65 | 19,03 | 19,65 | -0,20% | - |
| 18.06.2025 | 19,34 | 19,95 | 19,34 | 19,69 | -1,50% | - |
| 17.06.2025 | 19,30 | 20,02 | 19,30 | 19,99 | 0,30% | - |
| 16.06.2025 | 19,06 | 19,93 | 19,06 | 19,93 | 0,45% | - |
| 13.06.2025 | 19,36 | 19,84 | 19,36 | 19,84 | -0,80% | - |
| 12.06.2025 | 19,55 | 20,22 | 19,55 | 20,00 | -1,19% | - |
| 11.06.2025 | 19,63 | 20,40 | 19,63 | 20,24 | 0,50% | - |
| 10.06.2025 | 19,08 | 20,14 | 19,08 | 20,14 | 2,34% | - |
| 09.06.2025 | 18,86 | 19,68 | 18,86 | 19,68 | 0,82% | - |
| 06.06.2025 | 18,90 | 19,56 | 18,90 | 19,52 | -0,31% | - |
| 05.06.2025 | 19,56 | 19,71 | 19,56 | 19,58 | -3,17% | - |
| 04.06.2025 | 19,60 | 20,36 | 19,60 | 20,22 | 0,20% | - |
| 03.06.2025 | 19,50 | 20,18 | 19,50 | 20,18 | 0,50% | - |
| 02.06.2025 | 19,40 | 20,10 | 19,40 | 20,08 | -0,59% | - |
| 30.05.2025 | 19,34 | 20,20 | 19,34 | 20,20 | 1,35% | - |
| 29.05.2025 | 19,43 | 20,20 | 19,43 | 19,93 | -1,14% | - |