22,210€
1,51%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 22,02 | 22,24 | 22,00 | 22,23 | 1,60% | - |
| 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 |
| 22.05.2025 | 18,55 | 22,34 | 18,55 | 21,30 | 25,29% | 6.597,00 |
| 21.05.2025 | 16,77 | 17,00 | 16,77 | 17,00 | 1,74% | 101,00 |
| 20.05.2025 | 16,14 | 16,72 | 16,14 | 16,71 | 3,53% | 262,00 |
| 19.05.2025 | 16,10 | 16,14 | 16,10 | 16,14 | -0,06% | 76,00 |
| 16.05.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,12% | 150,00 |
| 15.05.2025 | 16,26 | 16,50 | 16,17 | 16,17 | 0,31% | 203,00 |
| 14.05.2025 | 16,40 | 16,41 | 16,12 | 16,12 | -1,04% | 308,00 |
| 12.05.2025 | 15,80 | 16,29 | 15,80 | 16,29 | 4,62% | 161,00 |
| 08.05.2025 | 15,84 | 15,96 | 15,53 | 15,57 | 1,90% | 395,00 |
| 07.05.2025 | 15,28 | 15,28 | 15,28 | 15,28 | 0,07% | 15,00 |
| 06.05.2025 | 15,48 | 15,61 | 15,27 | 15,27 | -1,04% | 171,00 |
| 05.05.2025 | 15,36 | 15,67 | 15,36 | 15,43 | 0,06% | 161,00 |
| 02.05.2025 | 15,66 | 15,74 | 15,42 | 15,42 | 0,52% | 380,00 |
| 30.04.2025 | 15,19 | 15,34 | 15,19 | 15,34 | 2,61% | 159,00 |
| 28.04.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 1,15% | 75,00 |
| 25.04.2025 | 14,78 | 14,78 | 14,78 | 14,78 | 0,96% | 164,00 |
| 24.04.2025 | 14,60 | 14,64 | 14,60 | 14,64 | -0,61% | 276,00 |
| 23.04.2025 | 14,81 | 14,81 | 14,73 | 14,73 | 1,94% | 376,00 |
| 22.04.2025 | 14,23 | 14,45 | 14,22 | 14,45 | 0,14% | 301,00 |
| 17.04.2025 | 13,91 | 14,45 | 13,81 | 14,43 | 3,44% | 293,00 |
| 16.04.2025 | 14,07 | 14,07 | 13,79 | 13,95 | -2,38% | 604,00 |
| 15.04.2025 | 14,24 | 14,30 | 14,24 | 14,29 | 2,81% | 161,00 |
| 14.04.2025 | 13,88 | 14,15 | 13,74 | 13,90 | -1,07% | 367,00 |
| 11.04.2025 | 13,79 | 14,05 | 13,29 | 14,05 | 1,81% | 393,00 |
| 10.04.2025 | 14,66 | 14,66 | 13,80 | 13,80 | -5,02% | 377,00 |
| 09.04.2025 | 13,17 | 14,53 | 13,17 | 14,53 | 5,98% | 605,00 |
| 08.04.2025 | 14,01 | 14,30 | 13,71 | 13,71 | -0,72% | 2.073,00 |
| 07.04.2025 | 14,16 | 14,25 | 13,26 | 13,81 | -3,22% | 1.378,00 |
| 04.04.2025 | 14,70 | 14,78 | 14,08 | 14,27 | -3,58% | 975,00 |
| 03.04.2025 | 15,74 | 15,79 | 14,76 | 14,80 | -8,70% | 3.041,00 |