20,695€
4,73%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 20,22 | 20,99 | 19,07 | 20,71 | 4,78% | - |
| 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% | - |
| 11.04.2025 | 13,00 | 13,24 | 13,00 | 13,24 | -3,22% | 100,00 |
| 10.04.2025 | 13,80 | 14,19 | 13,68 | 13,68 | 4,51% | - |
| 09.04.2025 | 13,04 | 13,24 | 13,04 | 13,09 | -5,14% | - |
| 08.04.2025 | 12,90 | 13,80 | 12,90 | 13,80 | 4,23% | - |
| 07.04.2025 | 13,63 | 13,63 | 13,06 | 13,24 | -6,03% | - |
| 04.04.2025 | 13,88 | 14,32 | 13,88 | 14,09 | -2,83% | - |
| 03.04.2025 | 15,16 | 15,43 | 14,50 | 14,50 | -7,41% | - |
| 02.04.2025 | 15,22 | 15,72 | 15,22 | 15,66 | -0,89% | - |
| 01.04.2025 | 15,07 | 15,80 | 15,07 | 15,80 | 1,94% | - |
| 31.03.2025 | 15,56 | 15,73 | 15,50 | 15,50 | -3,37% | - |
| 28.03.2025 | 15,60 | 16,26 | 15,60 | 16,04 | 0,25% | - |
| 27.03.2025 | 15,58 | 16,00 | 15,58 | 16,00 | -0,31% | - |
| 26.03.2025 | 15,73 | 16,19 | 15,73 | 16,05 | -1,53% | - |
| 25.03.2025 | 15,95 | 16,30 | 15,95 | 16,30 | -1,03% | - |
| 24.03.2025 | 15,77 | 16,47 | 15,77 | 16,47 | 1,10% | - |
| 21.03.2025 | 16,09 | 16,45 | 16,09 | 16,29 | -2,34% | - |
| 20.03.2025 | 16,38 | 16,97 | 16,38 | 16,68 | -1,36% | - |
| 19.03.2025 | 16,57 | 16,98 | 16,57 | 16,91 | -0,29% | - |
| 18.03.2025 | 16,11 | 16,96 | 16,11 | 16,96 | 2,60% | - |
| 17.03.2025 | 15,96 | 16,61 | 15,96 | 16,53 | 0,43% | - |
| 14.03.2025 | 16,05 | 16,61 | 16,05 | 16,46 | -1,38% | - |
| 13.03.2025 | 16,39 | 16,76 | 16,39 | 16,69 | -1,07% | - |
| 12.03.2025 | 16,13 | 16,87 | 16,13 | 16,87 | 1,38% | - |
| 11.03.2025 | 16,34 | 17,07 | 16,34 | 16,64 | -2,00% | - |
| 10.03.2025 | 16,56 | 17,18 | 16,56 | 16,98 | -1,39% | - |
| 07.03.2025 | 17,12 | 17,55 | 17,12 | 17,22 | -2,27% | - |
| 06.03.2025 | 16,71 | 17,80 | 16,71 | 17,62 | 1,73% | - |
| 05.03.2025 | 16,12 | 17,32 | 16,12 | 17,32 | 2,79% | - |
| 04.03.2025 | 16,79 | 17,21 | 16,79 | 16,85 | -3,55% | - |
| 03.03.2025 | 16,48 | 17,47 | 16,48 | 17,47 | 2,22% | - |
| 28.02.2025 | 16,46 | 17,09 | 16,46 | 17,09 | 0,23% | - |
| 27.02.2025 | 16,72 | 17,12 | 16,72 | 17,05 | -1,04% | - |
| 26.02.2025 | 16,52 | 17,23 | 16,52 | 17,23 | 0,47% | - |
| 25.02.2025 | 16,67 | 17,21 | 16,67 | 17,15 | -0,98% | - |
| 24.02.2025 | 16,79 | 17,41 | 16,79 | 17,32 | -0,23% | - |
| 21.02.2025 | 16,66 | 17,41 | 16,66 | 17,36 | 0,81% | - |
| 20.02.2025 | 16,61 | 17,26 | 16,61 | 17,22 | 0,12% | - |
| 19.02.2025 | 16,86 | 17,40 | 16,86 | 17,20 | -1,77% | - |
| 18.02.2025 | 16,85 | 17,51 | 16,85 | 17,51 | 0,23% | - |
| 17.02.2025 | 16,94 | 17,65 | 16,94 | 17,47 | -0,51% | 800,00 |
| 14.02.2025 | 16,86 | 17,56 | 16,86 | 17,56 | 0,69% | - |
| 13.02.2025 | 16,67 | 17,44 | 16,67 | 17,44 | 1,75% | - |
| 12.02.2025 | 16,50 | 17,15 | 16,50 | 17,14 | 0,65% | - |
| 11.02.2025 | 16,36 | 17,03 | 16,36 | 17,03 | 0,47% | - |
| 10.02.2025 | 16,28 | 16,96 | 16,28 | 16,95 | 0,83% | - |
| 07.02.2025 | 16,43 | 17,09 | 16,43 | 16,81 | -0,83% | - |
| 06.02.2025 | 16,19 | 16,95 | 16,19 | 16,95 | 0,71% | - |
| 05.02.2025 | 16,24 | 16,83 | 16,24 | 16,83 | -0,24% | - |
| 04.02.2025 | 16,19 | 16,87 | 16,19 | 16,87 | 1,26% | - |