23,900€
3,91%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 22,60 | 23,00 | 22,60 | 23,00 | 1,77% | - |
| 29.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 28.07.2026 | 22,00 | 22,40 | 21,80 | 22,40 | 1,82% | - |
| 27.07.2026 | 22,20 | 22,20 | 22,00 | 22,00 | 0,00% | - |
| 24.07.2026 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | - |
| 23.07.2026 | 22,40 | 22,40 | 21,80 | 21,80 | -1,80% | - |
| 22.07.2026 | 22,40 | 22,40 | 22,00 | 22,20 | 0,91% | - |
| 21.07.2026 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | - |
| 20.07.2026 | 22,20 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 17.07.2026 | 22,20 | 22,20 | 21,80 | 22,00 | 0,00% | - |
| 16.07.2026 | 22,40 | 22,40 | 22,00 | 22,00 | -0,90% | - |
| 15.07.2026 | 22,40 | 22,40 | 22,00 | 22,20 | -0,89% | - |
| 14.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 13.07.2026 | 22,00 | 22,00 | 21,80 | 22,00 | 0,00% | - |
| 10.07.2026 | 21,80 | 22,00 | 21,80 | 22,00 | 2,80% | - |
| 09.07.2026 | 21,40 | 21,60 | 21,40 | 21,40 | -1,83% | 500,00 |
| 08.07.2026 | 22,20 | 22,20 | 21,80 | 21,80 | -3,54% | - |
| 07.07.2026 | 23,00 | 23,00 | 22,60 | 22,60 | -0,88% | - |
| 06.07.2026 | 23,20 | 23,20 | 22,80 | 22,80 | 0,00% | - |
| 03.07.2026 | 22,20 | 22,80 | 21,80 | 22,80 | 3,64% | - |
| 02.07.2026 | 22,20 | 22,20 | 22,00 | 22,00 | 2,80% | - |
| 01.07.2026 | 21,60 | 21,60 | 21,40 | 21,40 | -1,83% | - |
| 30.06.2026 | 22,00 | 22,00 | 21,80 | 21,80 | -1,80% | - |
| 29.06.2026 | 22,60 | 22,60 | 22,20 | 22,20 | -0,89% | - |
| 26.06.2026 | 23,20 | 23,20 | 22,40 | 22,40 | -3,45% | - |
| 25.06.2026 | 23,40 | 23,40 | 23,00 | 23,20 | -0,85% | - |
| 24.06.2026 | 23,80 | 23,80 | 23,40 | 23,40 | 0,00% | - |
| 23.06.2026 | 24,20 | 24,20 | 23,40 | 23,40 | -2,50% | - |
| 22.06.2026 | 24,40 | 24,40 | 24,00 | 24,00 | -0,83% | - |
| 19.06.2026 | 24,60 | 24,60 | 24,20 | 24,20 | -0,82% | - |
| 18.06.2026 | 24,60 | 24,60 | 24,20 | 24,40 | 0,00% | - |
| 17.06.2026 | 24,40 | 24,40 | 24,20 | 24,40 | 0,83% | - |
| 16.06.2026 | 23,80 | 24,20 | 23,80 | 24,20 | 1,68% | - |
| 15.06.2026 | 23,60 | 23,80 | 23,60 | 23,80 | 1,71% | 36,00 |
| 12.06.2026 | 23,20 | 23,40 | 23,20 | 23,40 | 1,74% | - |
| 11.06.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 1,77% | - |
| 10.06.2026 | 23,00 | 23,00 | 22,60 | 22,60 | -3,42% | - |
| 09.06.2026 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | - |
| 08.06.2026 | 23,80 | 23,80 | 23,40 | 23,40 | -2,50% | - |
| 05.06.2026 | 24,40 | 24,40 | 24,00 | 24,00 | -1,64% | - |
| 04.06.2026 | 24,00 | 24,40 | 24,00 | 24,40 | 0,00% | 100,00 |
| 03.06.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 02.06.2026 | 24,20 | 24,40 | 24,20 | 24,40 | 0,83% | - |
| 01.06.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 29.05.2026 | 24,80 | 24,80 | 23,80 | 24,20 | 0,00% | - |
| 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% | - |