26,420€
2,48%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 26,62 | 27,08 | 25,12 | 26,91 | 4,38% | - |
| 19.02.2026 | 25,04 | 25,78 | 25,04 | 25,78 | -0,08% | - |
| 18.02.2026 | 24,94 | 25,80 | 24,94 | 25,80 | -2,12% | - |
| 17.02.2026 | 26,36 | 26,36 | 26,36 | 26,36 | 0,00% | 75,00 |
| 16.02.2026 | 26,36 | 26,36 | 26,36 | 26,36 | 0,00% | - |
| 13.02.2026 | 26,36 | 26,36 | 26,36 | 26,36 | -0,38% | - |
| 12.02.2026 | 26,36 | 26,60 | 26,36 | 26,46 | -0,30% | - |
| 11.02.2026 | 26,38 | 26,54 | 26,38 | 26,54 | 0,23% | 100,00 |
| 10.02.2026 | 26,48 | 26,48 | 26,48 | 26,48 | -2,47% | - |
| 09.02.2026 | 27,22 | 27,22 | 27,03 | 27,15 | 3,00% | - |
| 06.02.2026 | 26,36 | 26,36 | 26,36 | 26,36 | -0,83% | - |
| 05.02.2026 | 26,72 | 26,72 | 26,58 | 26,58 | -4,11% | - |
| 04.02.2026 | 27,70 | 29,24 | 27,70 | 27,72 | 1,72% | 230,00 |
| 03.02.2026 | 27,04 | 27,28 | 27,03 | 27,25 | 2,37% | - |
| 30.01.2026 | 26,36 | 26,66 | 26,36 | 26,62 | -4,52% | - |
| 29.01.2026 | 27,85 | 28,19 | 27,08 | 27,88 | 3,03% | - |
| 28.01.2026 | 26,78 | 27,06 | 26,76 | 27,06 | 1,20% | - |
| 27.01.2026 | 27,00 | 27,00 | 26,74 | 26,74 | -1,11% | - |
| 26.01.2026 | 26,78 | 27,04 | 26,78 | 27,04 | 0,30% | - |
| 23.01.2026 | 26,78 | 26,96 | 26,78 | 26,96 | 0,60% | - |
| 22.01.2026 | 26,64 | 26,80 | 26,42 | 26,80 | -0,96% | - |
| 21.01.2026 | 27,26 | 27,38 | 27,05 | 27,06 | 0,48% | - |
| 20.01.2026 | 27,39 | 27,41 | 26,91 | 26,93 | 2,01% | - |
| 19.01.2026 | 26,36 | 26,40 | 26,36 | 26,40 | -1,42% | - |
| 16.01.2026 | 26,36 | 26,78 | 26,36 | 26,78 | -2,62% | - |
| 15.01.2026 | 26,36 | 27,50 | 26,36 | 27,50 | 2,77% | 180,00 |
| 14.01.2026 | 25,82 | 27,60 | 25,82 | 26,76 | 1,06% | 220,00 |
| 13.01.2026 | 25,62 | 28,08 | 25,62 | 26,48 | 0,68% | 320,00 |
| 12.01.2026 | 25,22 | 26,30 | 25,22 | 26,30 | 1,15% | - |
| 09.01.2026 | 24,84 | 26,00 | 24,84 | 26,00 | 1,48% | - |
| 08.01.2026 | 25,18 | 25,90 | 25,18 | 25,62 | -2,21% | - |
| 07.01.2026 | 25,54 | 27,86 | 25,54 | 26,20 | 0,15% | 75,00 |
| 06.01.2026 | 25,32 | 26,22 | 25,32 | 26,16 | 0,15% | - |
| 05.01.2026 | 23,88 | 26,56 | 23,88 | 26,12 | 5,75% | - |
| 02.01.2026 | 23,28 | 24,70 | 23,28 | 24,70 | 1,40% | - |
| 30.12.2025 | 23,58 | 24,40 | 23,58 | 24,36 | -0,33% | - |
| 29.12.2025 | 23,66 | 24,52 | 23,66 | 24,44 | -0,41% | - |
| 23.12.2025 | 23,46 | 26,24 | 23,46 | 24,54 | 1,74% | 100,00 |
| 22.12.2025 | 23,42 | 24,20 | 23,42 | 24,12 | -6,51% | - |
| 19.12.2025 | 23,26 | 25,80 | 23,26 | 25,80 | 8,31% | 18,00 |
| 18.12.2025 | 22,96 | 23,82 | 22,96 | 23,82 | 0,68% | - |
| 17.12.2025 | 22,72 | 23,86 | 22,72 | 23,66 | 1,63% | - |
| 16.12.2025 | 22,22 | 23,28 | 22,22 | 23,28 | 0,69% | - |
| 15.12.2025 | 22,14 | 23,12 | 22,14 | 23,12 | 0,78% | - |
| 12.12.2025 | 21,88 | 22,94 | 21,88 | 22,94 | 1,77% | - |
| 11.12.2025 | 21,84 | 22,54 | 21,84 | 22,54 | 0,00% | - |
| 10.12.2025 | 21,88 | 22,72 | 21,88 | 22,54 | 0,18% | - |
| 09.12.2025 | 21,84 | 22,56 | 21,84 | 22,50 | -0,35% | - |
| 08.12.2025 | 22,58 | 22,58 | 22,58 | 22,58 | -0,62% | - |
| 05.12.2025 | 22,72 | 22,72 | 22,72 | 22,72 | -4,01% | - |
| 04.12.2025 | 23,38 | 23,69 | 23,38 | 23,67 | 0,21% | - |
| 03.12.2025 | 23,26 | 23,69 | 23,26 | 23,62 | 4,88% | - |
| 02.12.2025 | 21,56 | 22,56 | 21,56 | 22,52 | 0,72% | - |
| 01.12.2025 | 21,58 | 22,36 | 21,58 | 22,36 | 0,45% | - |
| 28.11.2025 | 21,12 | 22,26 | 21,12 | 22,26 | 1,18% | - |
| 27.11.2025 | 21,36 | 22,00 | 21,36 | 22,00 | -0,18% | - |
| 26.11.2025 | 21,22 | 22,04 | 21,22 | 22,04 | 1,75% | - |
| 25.11.2025 | 20,96 | 21,66 | 20,96 | 21,66 | 1,21% | - |
| 24.11.2025 | 21,36 | 22,38 | 21,36 | 21,40 | -3,52% | - |
| 21.11.2025 | 21,78 | 22,18 | 21,78 | 22,18 | -2,97% | - |
| 20.11.2025 | 23,50 | 23,50 | 22,40 | 22,86 | -6,04% | 170,00 |
| 19.11.2025 | 24,13 | 24,36 | 24,06 | 24,33 | 0,50% | - |
| 18.11.2025 | 24,33 | 24,41 | 24,02 | 24,21 | 1,98% | - |
| 17.11.2025 | 23,74 | 23,74 | 23,74 | 23,74 | -0,34% | - |
| 14.11.2025 | 23,90 | 24,10 | 23,82 | 23,82 | -8,10% | - |
| 13.11.2025 | 24,18 | 25,92 | 24,18 | 25,92 | 7,73% | 50,00 |
| 12.11.2025 | 23,84 | 24,06 | 23,84 | 24,06 | 1,26% | - |
| 11.11.2025 | 23,88 | 23,88 | 23,76 | 23,76 | -1,00% | - |
| 10.11.2025 | 23,90 | 24,02 | 23,90 | 24,00 | 0,93% | - |
| 07.11.2025 | 23,94 | 23,94 | 23,78 | 23,78 | -0,42% | - |
| 06.11.2025 | 23,80 | 23,88 | 23,80 | 23,88 | 0,42% | - |
| 05.11.2025 | 23,52 | 23,78 | 23,52 | 23,78 | -2,06% | - |
| 04.11.2025 | 24,29 | 24,53 | 24,15 | 24,28 | 2,45% | - |
| 03.11.2025 | 23,76 | 23,76 | 23,70 | 23,70 | -1,25% | - |
| 31.10.2025 | 23,48 | 24,32 | 23,48 | 24,00 | -0,83% | 106,00 |
| 30.10.2025 | 23,56 | 24,36 | 23,56 | 24,20 | -0,98% | - |
| 29.10.2025 | 23,54 | 26,02 | 23,54 | 24,44 | 0,74% | 380,00 |
| 28.10.2025 | 23,52 | 24,26 | 23,52 | 24,26 | -3,54% | - |
| 27.10.2025 | 25,07 | 25,17 | 24,95 | 25,15 | 3,41% | - |
| 24.10.2025 | 23,46 | 24,32 | 23,46 | 24,32 | 0,91% | - |
| 23.10.2025 | 23,02 | 24,10 | 23,02 | 24,10 | 1,09% | - |
| 22.10.2025 | 22,94 | 23,84 | 22,94 | 23,84 | -0,58% | - |
| 21.10.2025 | 23,64 | 24,30 | 23,64 | 23,98 | -4,69% | 2,00 |
| 20.10.2025 | 23,40 | 25,16 | 23,40 | 25,16 | 4,75% | 198,00 |
| 17.10.2025 | 24,50 | 24,50 | 23,66 | 24,02 | -1,31% | 700,00 |
| 16.10.2025 | 25,80 | 25,80 | 24,34 | 24,34 | -2,64% | 350,00 |
| 15.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,54% | 480,00 |
| 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% | - |