20,005€
0,83%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,79 | 20,12 | 19,79 | 20,01 | 0,83% | - |
| 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 |
| 02.04.2025 | 16,21 | 16,21 | 16,21 | 16,21 | 0,31% | 10,00 |
| 01.04.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 1,70% | 1,00 |
| 31.03.2025 | 16,34 | 16,34 | 15,88 | 15,89 | -3,70% | 687,00 |
| 28.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,96% | 35,00 |
| 27.03.2025 | 16,66 | 16,66 | 16,66 | 16,66 | 0,85% | 18,00 |
| 26.03.2025 | 16,52 | 16,52 | 16,52 | 16,52 | -0,18% | 180,00 |
| 25.03.2025 | 16,75 | 16,75 | 16,55 | 16,55 | -0,78% | 1.814,00 |
| 24.03.2025 | 16,96 | 16,96 | 16,60 | 16,68 | -0,77% | 111,00 |
| 21.03.2025 | 17,00 | 17,00 | 16,81 | 16,81 | -2,04% | 675,00 |
| 19.03.2025 | 17,18 | 17,45 | 17,10 | 17,16 | -2,50% | 611,00 |
| 18.03.2025 | 17,12 | 17,60 | 17,12 | 17,60 | 1,79% | 293,00 |
| 17.03.2025 | 17,14 | 17,29 | 16,94 | 17,29 | 1,77% | 595,00 |
| 14.03.2025 | 16,82 | 17,08 | 16,82 | 16,99 | 1,01% | 573,00 |
| 13.03.2025 | 17,21 | 17,21 | 16,82 | 16,82 | -1,58% | 54,00 |
| 12.03.2025 | 17,06 | 17,43 | 16,98 | 17,09 | 1,30% | 315,00 |
| 11.03.2025 | 17,22 | 17,22 | 16,87 | 16,87 | -6,54% | 100,00 |
| 10.03.2025 | 18,12 | 18,12 | 18,05 | 18,05 | -0,22% | 115,00 |
| 07.03.2025 | 17,81 | 18,17 | 17,64 | 18,09 | 1,17% | 55,00 |
| 06.03.2025 | 17,71 | 18,09 | 17,71 | 17,88 | -1,43% | 195,00 |
| 05.03.2025 | 17,64 | 18,15 | 17,64 | 18,14 | 3,19% | 407,00 |
| 04.03.2025 | 17,42 | 17,76 | 17,34 | 17,58 | -2,60% | 180,00 |
| 03.03.2025 | 17,29 | 18,05 | 17,29 | 18,05 | 2,38% | 864,00 |
| 28.02.2025 | 17,26 | 17,63 | 17,26 | 17,63 | 0,69% | 7,00 |
| 27.02.2025 | 17,51 | 17,51 | 17,51 | 17,51 | -1,46% | 14,00 |
| 26.02.2025 | 17,48 | 17,77 | 17,48 | 17,77 | -0,50% | 61,00 |
| 24.02.2025 | 17,91 | 17,99 | 17,86 | 17,86 | 1,30% | 4,00 |
| 18.02.2025 | 17,70 | 17,70 | 17,61 | 17,63 | -2,16% | 414,00 |
| 17.02.2025 | 18,11 | 18,11 | 18,02 | 18,02 | 0,39% | 37,00 |
| 14.02.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 0,06% | 249,00 |
| 13.02.2025 | 17,68 | 17,94 | 17,68 | 17,94 | 1,41% | 262,00 |
| 12.02.2025 | 17,41 | 17,69 | 17,41 | 17,69 | 0,40% | 46,00 |
| 11.02.2025 | 17,30 | 17,62 | 17,24 | 17,62 | 0,23% | 302,00 |
| 10.02.2025 | 17,09 | 17,58 | 17,09 | 17,58 | 0,63% | 211,00 |
| 07.02.2025 | 17,60 | 17,60 | 17,47 | 17,47 | 0,17% | 102,00 |
| 06.02.2025 | 17,59 | 17,59 | 17,44 | 17,44 | 0,29% | 320,00 |
| 05.02.2025 | 17,26 | 17,39 | 17,26 | 17,39 | 2,05% | 3.106,00 |
| 04.02.2025 | 16,98 | 17,04 | 16,98 | 17,04 | -1,10% | 29,00 |
| 03.02.2025 | 17,18 | 17,23 | 17,18 | 17,23 | 1,17% | 151,00 |
| 31.01.2025 | 17,03 | 17,03 | 17,03 | 17,03 | -1,28% | 105,00 |
| 30.01.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 1,77% | 23,00 |
| 28.01.2025 | 16,83 | 16,95 | 16,83 | 16,95 | 1,01% | 200,00 |
| 27.01.2025 | 17,25 | 17,25 | 16,78 | 16,78 | 0,66% | 385,00 |
| 24.01.2025 | 16,34 | 16,67 | 16,34 | 16,67 | 0,79% | 104,00 |
| 23.01.2025 | 16,45 | 16,54 | 16,45 | 16,54 | 2,54% | 281,00 |
| 22.01.2025 | 16,13 | 16,13 | 16,13 | 16,13 | -0,31% | 44,00 |
| 21.01.2025 | 16,51 | 16,51 | 16,18 | 16,18 | -2,12% | 80,00 |
| 20.01.2025 | 16,53 | 16,53 | 16,53 | 16,53 | 0,24% | 15,00 |
| 17.01.2025 | 16,49 | 16,49 | 16,49 | 16,49 | 2,23% | 100,00 |
| 16.01.2025 | 15,88 | 16,13 | 15,88 | 16,13 | 1,19% | 14,00 |
| 15.01.2025 | 15,95 | 15,96 | 15,94 | 15,94 | 1,53% | 124,00 |
| 14.01.2025 | 15,80 | 15,80 | 15,70 | 15,70 | -0,63% | 392,00 |
| 13.01.2025 | 15,89 | 15,97 | 15,80 | 15,80 | -0,94% | 688,00 |
| 10.01.2025 | 16,05 | 16,05 | 15,95 | 15,95 | -1,85% | 623,00 |
| 09.01.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 0,93% | 62,00 |
| 08.01.2025 | 16,39 | 16,39 | 16,10 | 16,10 | -2,72% | 28,00 |
| 07.01.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 0,61% | 60,00 |
| 06.01.2025 | 16,32 | 16,45 | 16,32 | 16,45 | 0,86% | 476,00 |
| 02.01.2025 | 16,50 | 16,50 | 15,96 | 16,31 | 2,00% | 10,00 |
| 30.12.2024 | 16,33 | 16,33 | 15,99 | 15,99 | -0,31% | 434,00 |