18,125€
0,67%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 18,26 | 18,28 | 18,04 | 18,13 | 0,67% | - |
| 21.11.2024 | 18,01 | 18,11 | 17,75 | 18,01 | 0,42% | - |
| 20.11.2024 | 18,35 | 18,35 | 17,93 | 17,93 | 0,17% | 330,00 |
| 19.11.2024 | 17,98 | 17,98 | 17,84 | 17,90 | -0,94% | 246,00 |
| 18.11.2024 | 18,50 | 18,55 | 18,07 | 18,07 | -0,99% | 221,00 |
| 15.11.2024 | 18,20 | 18,48 | 18,20 | 18,25 | 1,39% | 496,00 |
| 14.11.2024 | 18,20 | 18,20 | 18,00 | 18,00 | 1,52% | 118,00 |
| 13.11.2024 | 17,73 | 17,73 | 17,73 | 17,73 | -1,99% | 125,00 |
| 12.11.2024 | 18,64 | 18,64 | 18,09 | 18,09 | -1,68% | - |
| 11.11.2024 | 18,30 | 18,50 | 18,30 | 18,40 | 1,10% | 1.165,00 |
| 08.11.2024 | 18,38 | 18,45 | 18,09 | 18,20 | -1,94% | - |
| 07.11.2024 | 18,20 | 18,56 | 18,10 | 18,56 | 3,05% | 765,00 |
| 06.11.2024 | 18,01 | 18,01 | 18,01 | 18,01 | 1,12% | 50,00 |
| 05.11.2024 | 18,33 | 18,33 | 17,81 | 17,81 | -3,05% | 145,00 |
| 04.11.2024 | 18,10 | 18,37 | 18,10 | 18,37 | 2,74% | 510,00 |
| 01.11.2024 | 17,87 | 17,88 | 17,87 | 17,88 | -0,11% | 532,00 |
| 31.10.2024 | 18,00 | 18,00 | 17,90 | 17,90 | -1,70% | 176,00 |
| 30.10.2024 | 18,34 | 18,34 | 18,21 | 18,21 | 0,66% | 250,00 |
| 29.10.2024 | 18,09 | 18,09 | 18,09 | 18,09 | -2,11% | 100,00 |
| 28.10.2024 | 18,54 | 18,62 | 18,46 | 18,48 | -1,07% | - |
| 25.10.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 2,02% | 100,00 |
| 24.10.2024 | 18,31 | 18,31 | 18,31 | 18,31 | -2,61% | 1,00 |
| 23.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | 2,00 |
| 22.10.2024 | 18,17 | 18,40 | 18,17 | 18,40 | 0,16% | 34,00 |
| 21.10.2024 | 18,36 | 18,67 | 18,24 | 18,37 | -0,22% | - |
| 18.10.2024 | 18,18 | 18,56 | 18,18 | 18,41 | 0,90% | - |
| 17.10.2024 | 18,15 | 18,38 | 17,98 | 18,25 | 0,36% | - |
| 16.10.2024 | 18,00 | 18,18 | 17,77 | 18,18 | 1,42% | 236,00 |
| 15.10.2024 | 18,17 | 18,29 | 17,81 | 17,93 | -1,62% | - |
| 14.10.2024 | 18,49 | 18,49 | 18,08 | 18,22 | -1,14% | - |
| 11.10.2024 | 18,20 | 18,45 | 18,20 | 18,43 | 2,11% | - |
| 10.10.2024 | 18,55 | 18,55 | 18,05 | 18,05 | -1,10% | 280,00 |
| 09.10.2024 | 18,56 | 18,56 | 18,25 | 18,25 | -0,60% | 86,00 |
| 08.10.2024 | 18,10 | 18,40 | 18,10 | 18,36 | 0,00% | 92,00 |
| 07.10.2024 | 18,69 | 18,69 | 18,36 | 18,36 | -0,76% | 291,00 |
| 04.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | 15,00 |
| 03.10.2024 | 18,22 | 18,22 | 18,20 | 18,20 | -1,89% | 95,00 |
| 02.10.2024 | 18,63 | 18,66 | 18,41 | 18,55 | 0,11% | - |
| 01.10.2024 | 18,65 | 18,65 | 18,53 | 18,53 | -0,91% | 785,00 |
| 30.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,27% | 250,00 |
| 27.09.2024 | 18,50 | 18,65 | 18,50 | 18,65 | 1,75% | 112,00 |
| 26.09.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 1,83% | 5,00 |
| 25.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | 150,00 |
| 24.09.2024 | 17,82 | 18,20 | 17,82 | 18,20 | 2,02% | 51,00 |
| 23.09.2024 | 18,20 | 18,20 | 17,82 | 17,84 | -0,34% | 342,00 |
| 20.09.2024 | 18,39 | 18,50 | 17,90 | 17,90 | -5,84% | 682,00 |
| 19.09.2024 | 19,06 | 19,06 | 19,01 | 19,01 | 0,37% | 1.200,00 |
| 18.09.2024 | 19,10 | 19,21 | 18,94 | 18,94 | -1,25% | - |
| 17.09.2024 | 19,00 | 19,31 | 19,00 | 19,18 | 0,42% | - |
| 16.09.2024 | 19,14 | 19,14 | 19,10 | 19,10 | -0,16% | 3,00 |
| 13.09.2024 | 18,94 | 19,15 | 18,80 | 19,13 | -0,26% | - |
| 12.09.2024 | 19,18 | 19,18 | 19,18 | 19,18 | 0,58% | 150,00 |
| 11.09.2024 | 18,72 | 19,07 | 18,72 | 19,07 | 2,31% | 235,00 |
| 10.09.2024 | 18,86 | 18,86 | 18,64 | 18,64 | -2,20% | 61,00 |
| 09.09.2024 | 19,06 | 19,06 | 19,06 | 19,06 | 2,20% | 1,00 |
| 06.09.2024 | 18,82 | 19,13 | 18,65 | 18,65 | -2,13% | - |
| 05.09.2024 | 18,88 | 19,16 | 18,77 | 19,06 | 3,56% | - |
| 04.09.2024 | 18,66 | 18,66 | 18,40 | 18,40 | -3,26% | 990,00 |
| 03.09.2024 | 19,17 | 19,17 | 19,02 | 19,02 | -2,26% | 102,00 |
| 02.09.2024 | 19,70 | 19,70 | 19,42 | 19,46 | -0,18% | 112,00 |
| 30.08.2024 | 19,67 | 19,67 | 19,49 | 19,50 | -0,03% | - |
| 29.08.2024 | 19,73 | 19,73 | 19,50 | 19,50 | 1,14% | 425,00 |
| 28.08.2024 | 19,69 | 19,69 | 19,28 | 19,28 | -1,88% | 190,00 |
| 27.08.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 2,24% | 1,00 |
| 26.08.2024 | 19,27 | 19,38 | 19,22 | 19,22 | -1,54% | - |
| 23.08.2024 | 19,40 | 19,52 | 19,40 | 19,52 | 3,01% | 3,00 |
| 22.08.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 0,08% | 36,00 |
| 21.08.2024 | 18,68 | 19,02 | 18,68 | 18,94 | 2,02% | - |
| 20.08.2024 | 18,56 | 18,56 | 18,56 | 18,56 | -0,38% | 100,00 |
| 19.08.2024 | 18,63 | 18,63 | 18,63 | 18,63 | -0,61% | 1,00 |
| 16.08.2024 | 18,84 | 19,04 | 18,67 | 18,75 | 1,32% | - |
| 15.08.2024 | 18,71 | 18,72 | 18,45 | 18,50 | -1,80% | 334,00 |
| 14.08.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 2,89% | 10,00 |
| 13.08.2024 | 18,48 | 18,48 | 18,31 | 18,31 | -1,29% | 18,00 |
| 12.08.2024 | 18,80 | 18,80 | 18,55 | 18,55 | -2,06% | 72,00 |
| 09.08.2024 | 18,27 | 18,94 | 18,27 | 18,94 | 1,83% | 2.850,00 |
| 08.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,24% | 6,00 |
| 07.08.2024 | 18,30 | 18,80 | 18,15 | 18,65 | -0,61% | - |
| 06.08.2024 | 18,76 | 18,76 | 18,76 | 18,76 | 3,59% | 100,00 |
| 05.08.2024 | 18,03 | 18,50 | 18,03 | 18,11 | -4,78% | 330,00 |
| 02.08.2024 | 19,07 | 19,07 | 18,89 | 19,02 | -3,45% | 80,00 |
| 01.08.2024 | 19,30 | 19,70 | 19,30 | 19,70 | 1,03% | 22,00 |
| 31.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,15% | 7,00 |
| 30.07.2024 | 19,47 | 19,68 | 19,36 | 19,47 | 0,00% | - |
| 29.07.2024 | 19,85 | 19,88 | 19,47 | 19,47 | -0,82% | 125,00 |
| 26.07.2024 | 19,66 | 19,66 | 19,63 | 19,63 | -1,26% | 75,00 |
| 25.07.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -0,05% | 50,00 |
| 24.07.2024 | 19,89 | 20,06 | 19,89 | 19,89 | -0,85% | 110,00 |
| 23.07.2024 | 20,38 | 20,38 | 20,06 | 20,06 | -2,62% | 52,00 |
| 22.07.2024 | 20,24 | 20,60 | 20,24 | 20,60 | 1,08% | 300,00 |
| 19.07.2024 | 20,48 | 20,50 | 20,38 | 20,38 | 0,05% | 550,00 |
| 18.07.2024 | 20,10 | 20,45 | 20,10 | 20,37 | -1,97% | - |
| 17.07.2024 | 20,50 | 20,78 | 20,48 | 20,78 | 3,59% | 725,00 |
| 16.07.2024 | 20,06 | 20,06 | 20,06 | 20,06 | -0,40% | 1,00 |
| 15.07.2024 | 20,42 | 20,46 | 20,14 | 20,14 | -0,79% | 148,00 |
| 12.07.2024 | 20,22 | 20,30 | 20,22 | 20,30 | -0,44% | 105,00 |
| 11.07.2024 | 19,88 | 20,43 | 19,84 | 20,39 | 3,35% | - |
| 10.07.2024 | 20,12 | 20,12 | 19,73 | 19,73 | -0,35% | 125,00 |
| 09.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,10% | 10,00 |
| 08.07.2024 | 19,46 | 19,93 | 19,46 | 19,82 | 0,10% | - |