22,450€
5,00%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 22,07 | 22,49 | 20,84 | 22,44 | 4,96% | - |
| 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% | - |
| 28.05.2025 | 19,34 | 20,16 | 19,34 | 20,16 | 1,05% | - |
| 27.05.2025 | 19,63 | 20,22 | 19,63 | 19,95 | 1,84% | - |
| 26.05.2025 | 19,59 | 19,59 | 19,59 | 19,59 | -4,16% | - |
| 23.05.2025 | 22,04 | 22,04 | 20,44 | 20,44 | -7,43% | 100,00 |
| 22.05.2025 | 17,54 | 22,28 | 17,54 | 22,08 | 26,32% | 186,00 |
| 21.05.2025 | 15,72 | 17,48 | 15,72 | 17,48 | 7,90% | 100,00 |
| 20.05.2025 | 15,40 | 16,20 | 15,40 | 16,20 | 1,95% | - |
| 19.05.2025 | 15,33 | 15,95 | 15,33 | 15,89 | 0,00% | - |
| 16.05.2025 | 15,53 | 16,19 | 15,53 | 15,89 | -0,56% | - |
| 15.05.2025 | 15,27 | 15,98 | 15,27 | 15,98 | 0,69% | - |
| 14.05.2025 | 15,43 | 15,91 | 15,43 | 15,87 | 0,89% | - |
| 13.05.2025 | 15,23 | 15,90 | 15,23 | 15,73 | -0,51% | - |
| 12.05.2025 | 14,95 | 15,88 | 14,95 | 15,81 | 2,40% | - |
| 09.05.2025 | 14,79 | 15,47 | 14,79 | 15,44 | 0,46% | - |
| 08.05.2025 | 14,67 | 15,37 | 14,67 | 15,37 | 1,18% | - |
| 07.05.2025 | 14,53 | 15,19 | 14,53 | 15,19 | 0,66% | - |
| 06.05.2025 | 14,60 | 15,10 | 14,60 | 15,09 | 0,27% | - |
| 05.05.2025 | 14,58 | 15,05 | 14,58 | 15,05 | -0,07% | - |
| 02.05.2025 | 14,63 | 15,19 | 14,61 | 15,06 | -6,52% | 10,00 |
| 30.04.2025 | 14,45 | 16,11 | 14,45 | 16,11 | 8,12% | 134,00 |
| 29.04.2025 | 14,28 | 14,90 | 14,28 | 14,90 | 1,50% | - |
| 28.04.2025 | 14,03 | 14,68 | 14,03 | 14,68 | 0,89% | - |
| 25.04.2025 | 13,96 | 14,61 | 13,96 | 14,55 | 2,18% | - |
| 24.04.2025 | 13,80 | 14,24 | 13,80 | 14,24 | -0,35% | - |
| 23.04.2025 | 13,50 | 14,29 | 13,50 | 14,29 | 3,55% | - |
| 22.04.2025 | 13,32 | 13,80 | 13,32 | 13,80 | 0,51% | - |
| 17.04.2025 | 13,30 | 13,73 | 13,30 | 13,73 | -0,29% | - |
| 16.04.2025 | 13,34 | 13,77 | 13,34 | 13,77 | -0,36% | - |
| 15.04.2025 | 13,11 | 13,82 | 13,11 | 13,82 | 2,14% | - |
| 14.04.2025 | 12,95 | 13,53 | 12,95 | 13,53 | 2,19% | - |