24,670€
-0,76%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,45 | 24,45 | 24,45 | 24,45 | -1,65% | - |
| 14.10.2025 | 24,48 | 24,86 | 24,48 | 24,86 | 0,40% | 2.000,00 |
| 13.10.2025 | 24,86 | 24,86 | 24,34 | 24,76 | 0,81% | 4.264,00 |
| 10.10.2025 | 24,34 | 24,56 | 24,14 | 24,56 | 1,82% | 5.231,00 |
| 09.10.2025 | 23,90 | 24,14 | 23,76 | 24,12 | 2,03% | 1.378,00 |
| 08.10.2025 | 23,34 | 23,88 | 23,34 | 23,64 | 1,37% | 450,00 |
| 07.10.2025 | 23,24 | 23,32 | 23,24 | 23,32 | -1,85% | 59,00 |
| 06.10.2025 | 23,74 | 23,76 | 23,18 | 23,76 | 2,77% | 410,00 |
| 03.10.2025 | 23,10 | 23,12 | 23,10 | 23,12 | -0,09% | 4,00 |
| 02.10.2025 | 23,58 | 23,78 | 23,14 | 23,14 | -1,53% | 441,00 |
| 01.10.2025 | 23,46 | 23,50 | 23,22 | 23,50 | 1,82% | 295,00 |
| 30.09.2025 | 23,26 | 23,26 | 22,84 | 23,08 | 0,70% | 185,00 |
| 29.09.2025 | 22,90 | 22,92 | 22,66 | 22,92 | 0,09% | 385,00 |
| 26.09.2025 | 22,36 | 22,90 | 22,36 | 22,90 | 2,42% | 334,00 |
| 25.09.2025 | 22,36 | 22,36 | 22,36 | 22,36 | 0,90% | 3,00 |
| 24.09.2025 | 22,74 | 22,74 | 22,08 | 22,16 | -2,55% | 181,00 |
| 23.09.2025 | 22,72 | 22,74 | 22,64 | 22,74 | 2,90% | 370,00 |
| 22.09.2025 | 22,34 | 22,34 | 21,96 | 22,10 | 1,10% | 30,00 |
| 19.09.2025 | 21,86 | 21,86 | 21,86 | 21,86 | -0,86% | 200,00 |
| 18.09.2025 | 22,17 | 22,32 | 22,03 | 22,05 | 0,05% | - |
| 17.09.2025 | 21,90 | 22,04 | 21,90 | 22,04 | -0,18% | 46,00 |
| 16.09.2025 | 22,08 | 22,08 | 22,08 | 22,08 | -1,08% | 1,00 |
| 15.09.2025 | 22,10 | 22,60 | 22,10 | 22,32 | 0,18% | 148,00 |
| 12.09.2025 | 22,58 | 22,58 | 22,28 | 22,28 | 0,36% | 100,00 |
| 11.09.2025 | 22,29 | 22,38 | 22,13 | 22,20 | 0,73% | - |
| 10.09.2025 | 21,94 | 22,04 | 21,94 | 22,04 | -1,87% | 488,00 |
| 09.09.2025 | 22,36 | 22,46 | 22,32 | 22,46 | 1,45% | 528,00 |
| 08.09.2025 | 22,08 | 22,14 | 22,08 | 22,14 | -0,72% | 245,00 |
| 05.09.2025 | 22,64 | 22,64 | 22,30 | 22,30 | 0,63% | 56,00 |
| 04.09.2025 | 22,56 | 22,56 | 22,16 | 22,16 | -1,60% | 531,00 |
| 03.09.2025 | 22,08 | 22,52 | 22,08 | 22,52 | 2,93% | 231,00 |
| 02.09.2025 | 22,32 | 22,32 | 21,88 | 21,88 | -1,00% | 644,00 |
| 01.09.2025 | 22,48 | 22,60 | 22,10 | 22,10 | -1,25% | 146,00 |
| 29.08.2025 | 22,12 | 22,38 | 22,12 | 22,38 | -1,50% | 170,00 |
| 28.08.2025 | 22,26 | 22,72 | 22,26 | 22,72 | 2,34% | 200,00 |
| 27.08.2025 | 22,04 | 22,20 | 22,04 | 22,20 | 1,00% | 330,00 |
| 26.08.2025 | 21,54 | 22,24 | 21,54 | 21,98 | 1,20% | 334,00 |
| 25.08.2025 | 21,96 | 21,96 | 21,72 | 21,72 | 0,46% | 51,00 |
| 22.08.2025 | 22,06 | 22,06 | 21,62 | 21,62 | -0,73% | 1.160,00 |
| 21.08.2025 | 21,68 | 21,78 | 21,68 | 21,78 | 0,28% | 111,00 |
| 20.08.2025 | 21,72 | 21,72 | 21,72 | 21,72 | 0,74% | 273,00 |
| 19.08.2025 | 21,52 | 21,56 | 21,52 | 21,56 | 1,32% | 21,00 |
| 18.08.2025 | 21,26 | 21,28 | 21,24 | 21,28 | -0,19% | 103,00 |
| 15.08.2025 | 21,94 | 21,94 | 21,32 | 21,32 | 0,19% | 5,00 |
| 14.08.2025 | 21,28 | 21,28 | 21,06 | 21,28 | 0,19% | 225,00 |
| 13.08.2025 | 21,24 | 21,24 | 21,24 | 21,24 | 2,61% | 120,00 |
| 12.08.2025 | 20,88 | 20,98 | 20,70 | 20,70 | 0,39% | 62,00 |
| 11.08.2025 | 20,34 | 20,62 | 20,34 | 20,62 | -0,58% | 14,00 |
| 08.08.2025 | 20,62 | 20,74 | 20,22 | 20,74 | -0,29% | 25,00 |
| 07.08.2025 | 20,52 | 20,80 | 20,52 | 20,80 | 2,74% | 701,00 |
| 06.08.2025 | 20,22 | 20,38 | 20,22 | 20,25 | -0,47% | - |
| 05.08.2025 | 20,04 | 20,34 | 19,90 | 20,34 | 0,30% | 705,00 |
| 04.08.2025 | 19,95 | 20,30 | 19,95 | 20,28 | -1,17% | 32,00 |
| 01.08.2025 | 20,70 | 20,70 | 20,52 | 20,52 | -1,06% | 72,00 |
| 31.07.2025 | 20,36 | 20,74 | 20,36 | 20,74 | 1,77% | 190,00 |
| 30.07.2025 | 20,86 | 20,86 | 20,38 | 20,38 | -3,60% | 257,00 |
| 29.07.2025 | 21,10 | 21,14 | 20,74 | 21,14 | -0,47% | 183,00 |
| 28.07.2025 | 21,50 | 21,50 | 21,24 | 21,24 | 0,57% | 60,00 |
| 25.07.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 0,00% | 380,00 |
| 24.07.2025 | 21,12 | 21,12 | 21,12 | 21,12 | -3,83% | 2,00 |
| 23.07.2025 | 21,92 | 21,96 | 21,56 | 21,96 | 0,64% | 259,00 |
| 21.07.2025 | 21,82 | 21,82 | 21,82 | 21,82 | 0,28% | 40,00 |
| 18.07.2025 | 22,20 | 22,20 | 21,76 | 21,76 | 1,12% | 610,00 |
| 17.07.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 0,75% | 24,00 |
| 16.07.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -0,37% | 11,00 |
| 15.07.2025 | 21,80 | 21,80 | 21,44 | 21,44 | -1,65% | 131,00 |
| 14.07.2025 | 21,80 | 21,80 | 21,38 | 21,80 | 0,46% | 54,00 |
| 11.07.2025 | 21,96 | 21,96 | 21,70 | 21,70 | -1,45% | 20,00 |
| 10.07.2025 | 21,76 | 22,02 | 21,62 | 22,02 | 2,71% | 5.566,00 |
| 09.07.2025 | 21,48 | 22,00 | 21,44 | 21,44 | 1,71% | 546,00 |
| 08.07.2025 | 21,10 | 21,10 | 21,08 | 21,08 | -1,13% | 2,00 |
| 07.07.2025 | 21,54 | 21,56 | 21,30 | 21,32 | 1,52% | 237,00 |
| 04.07.2025 | 21,32 | 21,32 | 21,00 | 21,00 | -2,51% | 137,00 |
| 03.07.2025 | 21,00 | 21,54 | 21,00 | 21,54 | 3,76% | 804,00 |
| 02.07.2025 | 21,06 | 21,06 | 20,76 | 20,76 | 0,00% | 80,00 |
| 01.07.2025 | 20,72 | 21,20 | 20,72 | 20,76 | 1,37% | 605,00 |
| 30.06.2025 | 20,88 | 20,88 | 20,46 | 20,48 | -2,38% | 1.231,00 |
| 27.06.2025 | 20,80 | 20,98 | 20,80 | 20,98 | 2,44% | 245,00 |
| 26.06.2025 | 20,22 | 20,48 | 20,22 | 20,48 | 0,29% | 125,00 |
| 25.06.2025 | 20,42 | 20,42 | 20,42 | 20,42 | -0,20% | 200,00 |
| 24.06.2025 | 19,98 | 20,46 | 19,98 | 20,46 | 1,79% | 7,00 |
| 23.06.2025 | 20,16 | 20,16 | 20,10 | 20,10 | 0,65% | 40,00 |
| 20.06.2025 | 19,95 | 19,97 | 19,92 | 19,97 | -0,15% | 109,00 |
| 19.06.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -1,09% | 800,00 |
| 16.06.2025 | 20,54 | 20,76 | 20,20 | 20,22 | 0,80% | 110,00 |
| 13.06.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -1,96% | 200,00 |
| 12.06.2025 | 20,86 | 20,86 | 20,46 | 20,46 | -0,39% | 400,00 |
| 11.06.2025 | 20,54 | 20,54 | 20,54 | 20,54 | 0,00% | 10,00 |
| 10.06.2025 | 19,88 | 20,54 | 19,88 | 20,54 | 3,11% | 1.056,00 |
| 09.06.2025 | 19,74 | 20,32 | 19,74 | 19,92 | 0,40% | 221,00 |
| 05.06.2025 | 19,93 | 20,38 | 19,84 | 19,84 | -4,89% | 22,00 |
| 04.06.2025 | 20,90 | 20,92 | 20,84 | 20,86 | -0,19% | 154,00 |
| 03.06.2025 | 20,44 | 20,90 | 20,42 | 20,90 | 1,85% | 374,00 |
| 02.06.2025 | 20,26 | 20,84 | 20,26 | 20,52 | 0,98% | 803,00 |
| 30.05.2025 | 20,38 | 20,96 | 20,32 | 20,32 | 0,69% | 1.203,00 |
| 29.05.2025 | 20,38 | 20,82 | 20,18 | 20,18 | -1,56% | 104,00 |
| 28.05.2025 | 20,30 | 20,90 | 20,30 | 20,50 | 0,39% | 264,00 |
| 27.05.2025 | 20,74 | 21,12 | 20,36 | 20,42 | -3,50% | 27,00 |
| 26.05.2025 | 20,78 | 21,16 | 20,74 | 21,16 | 3,02% | 171,00 |
| 23.05.2025 | 21,60 | 21,60 | 20,50 | 20,54 | -3,57% | 1.078,00 |