26,530€
-0,34%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 26,43 | 27,06 | 26,29 | 26,48 | -0,53% | - |
| 19.02.2026 | 25,98 | 26,62 | 25,98 | 26,62 | -0,30% | 201,00 |
| 18.02.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 2,06% | 195,00 |
| 17.02.2026 | 26,54 | 26,54 | 25,96 | 26,16 | -2,68% | 1.124,00 |
| 16.02.2026 | 26,88 | 26,88 | 26,88 | 26,88 | 0,00% | 19,00 |
| 13.02.2026 | 26,50 | 26,88 | 26,42 | 26,88 | 1,01% | 303,00 |
| 12.02.2026 | 27,54 | 27,54 | 26,60 | 26,61 | -3,52% | - |
| 11.02.2026 | 26,76 | 27,58 | 26,76 | 27,58 | 1,40% | 214,00 |
| 10.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 2,49% | 1,00 |
| 09.02.2026 | 26,60 | 27,00 | 26,52 | 26,54 | -1,70% | 91,00 |
| 06.02.2026 | 26,42 | 27,00 | 26,42 | 27,00 | 0,82% | 94,00 |
| 05.02.2026 | 27,72 | 27,78 | 26,78 | 26,78 | -5,64% | 428,00 |
| 04.02.2026 | 28,00 | 28,38 | 27,84 | 28,38 | 1,65% | 185,00 |
| 03.02.2026 | 26,94 | 27,92 | 26,88 | 27,92 | 2,27% | 367,00 |
| 02.02.2026 | 26,64 | 27,30 | 26,64 | 27,30 | 1,11% | 576,00 |
| 30.01.2026 | 26,68 | 27,00 | 26,64 | 27,00 | -2,74% | 1.980,00 |
| 29.01.2026 | 27,98 | 27,98 | 27,76 | 27,76 | 0,40% | 743,00 |
| 28.01.2026 | 27,89 | 27,89 | 27,16 | 27,65 | 0,11% | - |
| 27.01.2026 | 27,42 | 27,66 | 27,24 | 27,62 | 0,22% | 542,00 |
| 26.01.2026 | 27,12 | 27,56 | 27,12 | 27,56 | 0,95% | 515,00 |
| 23.01.2026 | 27,30 | 27,30 | 27,20 | 27,30 | 0,89% | 2.261,00 |
| 22.01.2026 | 27,06 | 27,54 | 27,02 | 27,06 | -0,15% | 784,00 |
| 21.01.2026 | 26,72 | 27,10 | 26,40 | 27,10 | 3,04% | 514,00 |
| 20.01.2026 | 26,02 | 26,30 | 26,02 | 26,30 | -1,20% | 230,00 |
| 19.01.2026 | 26,82 | 26,82 | 26,62 | 26,62 | -1,55% | 350,00 |
| 16.01.2026 | 27,06 | 27,06 | 27,04 | 27,04 | -1,74% | 209,00 |
| 15.01.2026 | 27,40 | 27,54 | 27,20 | 27,52 | 0,81% | 535,00 |
| 14.01.2026 | 27,30 | 27,30 | 27,30 | 27,30 | -0,73% | 220,00 |
| 13.01.2026 | 26,84 | 27,50 | 26,74 | 27,50 | 1,55% | 1.489,00 |
| 12.01.2026 | 26,58 | 27,08 | 26,58 | 27,08 | 2,73% | 159,00 |
| 09.01.2026 | 26,28 | 26,92 | 26,28 | 26,36 | 1,23% | 580,00 |
| 08.01.2026 | 26,16 | 26,16 | 26,00 | 26,04 | -1,44% | 590,00 |
| 07.01.2026 | 27,10 | 27,10 | 26,42 | 26,42 | -1,34% | 191,00 |
| 06.01.2026 | 26,68 | 26,78 | 26,68 | 26,78 | 0,37% | 619,00 |
| 05.01.2026 | 25,80 | 27,30 | 25,80 | 26,68 | 3,49% | 414,00 |
| 02.01.2026 | 24,72 | 25,78 | 24,72 | 25,78 | 3,45% | 807,00 |
| 30.12.2025 | 25,20 | 25,20 | 24,82 | 24,92 | 0,89% | 424,00 |
| 29.12.2025 | 24,88 | 24,88 | 24,70 | 24,70 | -0,24% | 6,00 |
| 23.12.2025 | 25,12 | 25,42 | 24,76 | 24,76 | 0,41% | 481,00 |
| 22.12.2025 | 24,54 | 24,74 | 24,54 | 24,66 | -1,28% | 561,00 |
| 19.12.2025 | 24,60 | 24,98 | 24,40 | 24,98 | 3,74% | 284,00 |
| 18.12.2025 | 23,90 | 24,08 | 23,90 | 24,08 | -2,98% | 120,00 |
| 17.12.2025 | 24,24 | 24,82 | 24,24 | 24,82 | 3,16% | 173,00 |
| 16.12.2025 | 24,28 | 24,28 | 24,06 | 24,06 | 3,26% | 335,00 |
| 15.12.2025 | 23,70 | 23,76 | 23,30 | 23,30 | -0,26% | 155,00 |
| 12.12.2025 | 23,36 | 23,36 | 23,36 | 23,36 | -0,09% | 1,00 |
| 11.12.2025 | 23,38 | 23,38 | 23,38 | 23,38 | 2,10% | 100,00 |
| 10.12.2025 | 23,42 | 23,42 | 22,80 | 22,90 | -2,14% | 2.142,00 |
| 09.12.2025 | 22,90 | 23,40 | 22,90 | 23,40 | 0,09% | 150,00 |
| 08.12.2025 | 23,38 | 23,38 | 22,76 | 23,38 | -0,09% | 279,00 |
| 05.12.2025 | 23,62 | 23,62 | 23,02 | 23,40 | 1,74% | 110,00 |
| 04.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,26% | 50,00 |
| 02.12.2025 | 22,60 | 22,94 | 22,60 | 22,94 | 2,78% | 145,00 |
| 01.12.2025 | 22,36 | 22,72 | 22,32 | 22,32 | -1,59% | 1.275,00 |
| 28.11.2025 | 22,58 | 22,68 | 22,58 | 22,68 | 1,61% | 102,00 |
| 27.11.2025 | 22,10 | 22,32 | 22,10 | 22,32 | -1,59% | 173,00 |
| 26.11.2025 | 22,68 | 22,68 | 22,68 | 22,68 | 2,35% | 4,00 |
| 25.11.2025 | 22,18 | 22,18 | 21,90 | 22,16 | -0,45% | 541,00 |
| 24.11.2025 | 23,02 | 23,04 | 21,80 | 22,26 | -0,89% | 2.068,00 |
| 21.11.2025 | 22,84 | 22,84 | 22,46 | 22,46 | -3,36% | 417,00 |
| 20.11.2025 | 23,42 | 23,42 | 22,44 | 23,24 | -2,02% | 252,00 |
| 19.11.2025 | 23,48 | 23,72 | 23,48 | 23,72 | 0,76% | 2,00 |
| 18.11.2025 | 23,92 | 23,92 | 23,54 | 23,54 | -4,07% | 734,00 |
| 17.11.2025 | 24,50 | 24,54 | 24,08 | 24,54 | 0,33% | 323,00 |
| 13.11.2025 | 24,90 | 25,10 | 24,46 | 24,46 | -2,00% | 566,00 |
| 12.11.2025 | 24,42 | 24,96 | 24,42 | 24,96 | 2,97% | 127,00 |
| 11.11.2025 | 24,58 | 24,58 | 24,24 | 24,24 | -0,41% | 72,00 |
| 10.11.2025 | 24,68 | 24,84 | 24,34 | 24,34 | -1,85% | 1.016,00 |
| 07.11.2025 | 24,74 | 24,80 | 24,16 | 24,80 | 2,48% | 757,00 |
| 06.11.2025 | 24,66 | 24,70 | 24,20 | 24,20 | 0,00% | 952,00 |
| 05.11.2025 | 24,12 | 24,42 | 24,12 | 24,20 | 2,72% | 8,00 |
| 04.11.2025 | 23,72 | 23,72 | 23,56 | 23,56 | -1,83% | 511,00 |
| 03.11.2025 | 24,72 | 24,72 | 23,98 | 24,00 | -2,04% | 2.257,00 |
| 31.10.2025 | 24,86 | 24,86 | 24,32 | 24,50 | -2,00% | 340,00 |
| 30.10.2025 | 25,44 | 25,44 | 25,00 | 25,00 | 0,00% | 275,00 |
| 29.10.2025 | 25,22 | 25,38 | 25,00 | 25,00 | 0,00% | 807,00 |
| 28.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,08% | 210,00 |
| 27.10.2025 | 25,36 | 25,46 | 25,02 | 25,02 | -0,56% | 2.971,00 |
| 24.10.2025 | 25,00 | 25,16 | 24,48 | 25,16 | 0,72% | 493,00 |
| 23.10.2025 | 24,78 | 24,98 | 24,30 | 24,98 | 1,96% | 602,00 |
| 22.10.2025 | 24,80 | 24,80 | 24,48 | 24,50 | 0,00% | 1.604,00 |
| 21.10.2025 | 25,44 | 25,44 | 24,50 | 24,50 | -3,24% | 1.289,00 |
| 20.10.2025 | 25,32 | 25,32 | 24,56 | 25,32 | 1,28% | 724,00 |
| 17.10.2025 | 24,56 | 25,00 | 24,50 | 25,00 | 0,40% | 2.251,00 |
| 16.10.2025 | 25,02 | 25,34 | 24,80 | 24,90 | -1,50% | 1.420,00 |
| 15.10.2025 | 24,90 | 25,36 | 24,86 | 25,28 | 1,69% | 816,00 |
| 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 |