24,700€
2,07%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,30 | 25,70 | 24,20 | 25,20 | 4,13% | - |
| 28.05.2026 | 24,80 | 24,80 | 24,20 | 24,20 | -1,63% | - |
| 27.05.2026 | 25,20 | 25,20 | 24,60 | 24,60 | -2,38% | - |
| 26.05.2026 | 25,00 | 25,20 | 25,00 | 25,20 | 5,88% | - |
| 25.05.2026 | 25,60 | 25,60 | 23,80 | 23,80 | -4,03% | 250,00 |
| 22.05.2026 | 24,20 | 24,80 | 24,20 | 24,80 | 4,20% | - |
| 21.05.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 20.05.2026 | 24,00 | 24,00 | 23,60 | 23,80 | 0,00% | - |
| 19.05.2026 | 24,40 | 24,40 | 23,80 | 23,80 | -2,46% | - |
| 18.05.2026 | 25,00 | 25,00 | 23,60 | 24,40 | 3,39% | 36,00 |
| 15.05.2026 | 24,40 | 24,40 | 23,60 | 23,60 | -3,28% | - |
| 14.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 13.05.2026 | 24,00 | 24,20 | 24,00 | 24,20 | 1,68% | - |
| 12.05.2026 | 24,00 | 24,00 | 23,60 | 23,80 | 0,00% | - |
| 11.05.2026 | 24,00 | 24,00 | 23,60 | 23,80 | 0,00% | - |
| 08.05.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | - |
| 07.05.2026 | 24,20 | 24,20 | 24,00 | 24,00 | -0,83% | - |
| 06.05.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 05.05.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 04.05.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 30.04.2026 | 23,00 | 23,40 | 22,80 | 23,40 | 2,63% | - |
| 29.04.2026 | 23,00 | 23,00 | 22,80 | 22,80 | -0,87% | - |
| 28.04.2026 | 23,40 | 23,40 | 23,00 | 23,00 | -0,86% | - |
| 27.04.2026 | 23,40 | 23,40 | 23,20 | 23,20 | 0,87% | - |
| 24.04.2026 | 23,40 | 23,40 | 23,00 | 23,00 | -1,71% | - |
| 23.04.2026 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | - |
| 22.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 21.04.2026 | 23,40 | 23,40 | 23,20 | 23,20 | 0,00% | - |
| 20.04.2026 | 23,40 | 23,40 | 23,20 | 23,20 | 0,00% | - |
| 17.04.2026 | 23,00 | 23,20 | 22,80 | 23,20 | 0,87% | - |
| 16.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 15.04.2026 | 23,00 | 23,00 | 22,80 | 22,80 | 0,00% | - |
| 14.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 13.04.2026 | 23,00 | 23,00 | 22,60 | 22,60 | -1,74% | - |
| 10.04.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 1,77% | - |
| 09.04.2026 | 22,60 | 22,60 | 22,40 | 22,60 | 0,00% | - |
| 08.04.2026 | 23,00 | 23,00 | 22,40 | 22,60 | 4,63% | - |
| 07.04.2026 | 21,80 | 21,80 | 21,60 | 21,60 | 1,98% | - |
| 02.04.2026 | 21,54 | 21,54 | 21,16 | 21,18 | -2,04% | - |
| 01.04.2026 | 21,46 | 21,62 | 21,46 | 21,62 | 0,56% | - |
| 31.03.2026 | 21,26 | 21,50 | 21,26 | 21,50 | -5,29% | - |
| 30.03.2026 | 21,40 | 22,70 | 21,40 | 22,70 | 6,47% | 44,00 |
| 27.03.2026 | 21,64 | 21,64 | 21,32 | 21,32 | -1,20% | - |
| 26.03.2026 | 21,72 | 21,72 | 21,54 | 21,58 | 0,56% | - |
| 25.03.2026 | 21,20 | 21,46 | 21,20 | 21,46 | 2,98% | - |
| 24.03.2026 | 20,70 | 20,84 | 20,54 | 20,84 | -0,29% | - |
| 23.03.2026 | 20,34 | 20,90 | 19,91 | 20,90 | 3,16% | - |
| 20.03.2026 | 20,58 | 20,82 | 20,26 | 20,26 | -2,03% | 200,00 |
| 19.03.2026 | 21,86 | 21,86 | 20,68 | 20,68 | -5,31% | 99,00 |
| 18.03.2026 | 21,90 | 21,92 | 21,84 | 21,84 | 0,00% | - |
| 17.03.2026 | 21,76 | 21,84 | 21,58 | 21,84 | 0,37% | - |
| 16.03.2026 | 21,94 | 21,94 | 21,76 | 21,76 | -0,64% | - |
| 13.03.2026 | 22,32 | 22,32 | 21,86 | 21,90 | -0,45% | - |
| 12.03.2026 | 22,34 | 22,34 | 22,00 | 22,00 | -0,99% | - |
| 11.03.2026 | 22,18 | 22,22 | 21,94 | 22,22 | -0,27% | - |
| 10.03.2026 | 21,54 | 22,28 | 21,54 | 22,28 | 3,63% | - |
| 09.03.2026 | 22,14 | 22,16 | 21,40 | 21,50 | -2,36% | - |
| 06.03.2026 | 22,42 | 22,46 | 22,02 | 22,02 | -2,57% | - |
| 05.03.2026 | 22,66 | 22,68 | 22,60 | 22,60 | 0,27% | - |
| 04.03.2026 | 22,20 | 23,50 | 22,12 | 22,54 | 2,18% | 600,00 |
| 03.03.2026 | 22,84 | 22,84 | 22,06 | 22,06 | -2,73% | - |
| 02.03.2026 | 22,62 | 22,68 | 22,38 | 22,68 | 1,70% | - |
| 27.02.2026 | 22,24 | 22,32 | 22,24 | 22,30 | -1,50% | - |
| 26.02.2026 | 22,90 | 22,90 | 22,64 | 22,64 | -0,53% | - |
| 25.02.2026 | 22,16 | 22,76 | 22,16 | 22,76 | 4,50% | - |
| 24.02.2026 | 22,00 | 22,00 | 21,66 | 21,78 | -2,72% | - |
| 23.02.2026 | 25,35 | 25,57 | 22,33 | 22,39 | -13,55% | - |
| 20.02.2026 | 25,12 | 25,90 | 25,12 | 25,90 | 0,47% | - |
| 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 | 0,81% | - |
| 02.02.2026 | 27,03 | 27,11 | 26,91 | 27,03 | 1,54% | - |
| 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 |