17,240€
4,04%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 16,99 | 17,52 | 16,04 | 17,23 | 3,98% | - |
| 29.01.2025 | 15,96 | 16,57 | 15,96 | 16,57 | 0,49% | - |
| 28.01.2025 | 15,93 | 16,49 | 15,93 | 16,49 | -0,72% | - |
| 27.01.2025 | 15,57 | 16,61 | 15,57 | 16,61 | -1,66% | - |
| 24.01.2025 | 15,41 | 16,89 | 15,41 | 16,89 | 5,63% | 20,00 |
| 23.01.2025 | 15,28 | 15,99 | 15,28 | 15,99 | 0,38% | - |
| 22.01.2025 | 15,45 | 16,00 | 15,45 | 15,93 | -0,56% | - |
| 21.01.2025 | 15,49 | 16,03 | 15,49 | 16,02 | -0,62% | - |
| 20.01.2025 | 15,50 | 16,12 | 15,50 | 16,12 | 0,31% | - |
| 17.01.2025 | 15,32 | 16,07 | 15,32 | 16,07 | 1,13% | - |
| 16.01.2025 | 15,15 | 15,89 | 15,15 | 15,89 | 1,47% | - |
| 15.01.2025 | 14,73 | 15,66 | 14,73 | 15,66 | 3,50% | - |
| 14.01.2025 | 14,92 | 15,57 | 14,92 | 15,13 | -1,18% | - |
| 13.01.2025 | 14,84 | 15,43 | 14,84 | 15,31 | -2,11% | - |
| 10.01.2025 | 15,22 | 15,73 | 15,22 | 15,64 | -0,95% | - |
| 09.01.2025 | 15,23 | 15,79 | 15,23 | 15,79 | -0,75% | - |
| 08.01.2025 | 15,50 | 16,06 | 15,50 | 15,91 | -0,50% | - |
| 07.01.2025 | 15,50 | 16,15 | 15,50 | 15,99 | 0,95% | - |
| 06.01.2025 | 15,06 | 15,84 | 15,06 | 15,84 | 0,64% | - |
| 03.01.2025 | 15,35 | 15,80 | 15,35 | 15,74 | -0,44% | - |
| 02.01.2025 | 15,41 | 16,05 | 15,41 | 15,81 | 0,25% | - |
| 30.12.2024 | 15,33 | 15,77 | 15,33 | 15,77 | -0,50% | - |
| 27.12.2024 | 15,37 | 15,91 | 15,36 | 15,85 | 0,32% | 20,00 |
| 23.12.2024 | 15,34 | 15,83 | 15,34 | 15,80 | 0,57% | - |
| 20.12.2024 | 15,30 | 15,71 | 15,30 | 15,71 | -1,57% | - |
| 19.12.2024 | 15,60 | 15,96 | 15,60 | 15,96 | -1,72% | - |
| 18.12.2024 | 15,86 | 16,38 | 15,86 | 16,24 | -2,17% | - |
| 17.12.2024 | 16,09 | 16,60 | 16,09 | 16,60 | -0,30% | - |
| 16.12.2024 | 15,48 | 16,93 | 15,48 | 16,65 | 4,06% | - |
| 13.12.2024 | 15,75 | 16,25 | 15,75 | 16,00 | -1,66% | - |
| 12.12.2024 | 16,07 | 16,64 | 16,07 | 16,27 | -2,69% | - |
| 11.12.2024 | 16,06 | 16,72 | 16,06 | 16,72 | 0,18% | - |
| 10.12.2024 | 16,19 | 16,69 | 16,19 | 16,69 | 0,00% | - |
| 09.12.2024 | 15,95 | 16,74 | 15,95 | 16,69 | 0,79% | - |
| 06.12.2024 | 15,91 | 16,56 | 15,91 | 16,56 | 1,47% | - |
| 05.12.2024 | 16,16 | 16,52 | 16,16 | 16,32 | -3,37% | - |
| 04.12.2024 | 15,94 | 16,89 | 15,94 | 16,89 | 1,20% | - |
| 03.12.2024 | 15,91 | 16,73 | 15,91 | 16,69 | 1,09% | 100,00 |
| 02.12.2024 | 15,56 | 16,51 | 15,56 | 16,51 | 2,55% | - |
| 29.11.2024 | 15,92 | 16,10 | 15,92 | 16,10 | 1,77% | - |
| 28.11.2024 | 15,84 | 15,86 | 15,82 | 15,82 | -0,88% | - |
| 27.11.2024 | 17,04 | 17,04 | 15,96 | 15,96 | -10,08% | 790,00 |
| 26.11.2024 | 17,21 | 17,75 | 17,21 | 17,75 | 0,34% | - |
| 25.11.2024 | 17,26 | 17,88 | 17,26 | 17,69 | -0,34% | - |
| 22.11.2024 | 17,02 | 17,76 | 17,02 | 17,75 | -1,77% | - |
| 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% | - |