17,000€
1,07%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 17,81 | 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 | 1,54% | 61,00 |
| 25.02.2025 | 17,50 | 17,78 | 17,43 | 17,50 | -2,02% | - |
| 24.02.2025 | 17,91 | 17,99 | 17,86 | 17,86 | -0,20% | 4,00 |
| 21.02.2025 | 17,59 | 17,92 | 17,59 | 17,90 | 1,59% | - |
| 20.02.2025 | 17,59 | 17,75 | 17,52 | 17,62 | -0,31% | - |
| 19.02.2025 | 17,82 | 17,84 | 17,57 | 17,67 | 0,23% | - |
| 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 | -0,81% | 29,00 |
| 03.02.2025 | 17,18 | 17,18 | 17,18 | 17,18 | 0,88% | 1,00 |
| 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 | 1,89% | 23,00 |
| 29.01.2025 | 16,76 | 16,99 | 16,74 | 16,93 | -0,12% | - |
| 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 |
| 27.12.2024 | 15,98 | 16,11 | 15,98 | 16,04 | -1,90% | 109,00 |
| 23.12.2024 | 16,32 | 16,38 | 16,01 | 16,35 | -0,12% | 274,00 |
| 20.12.2024 | 15,91 | 16,37 | 15,91 | 16,37 | 1,36% | 276,00 |
| 19.12.2024 | 16,12 | 16,15 | 16,12 | 16,15 | -2,12% | 100,00 |
| 18.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,49% | 100,00 |
| 17.12.2024 | 17,13 | 17,13 | 16,75 | 16,75 | -2,73% | 45,00 |
| 16.12.2024 | 16,83 | 17,45 | 16,83 | 17,22 | 3,73% | 289,00 |
| 13.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,06% | 1.800,00 |
| 12.12.2024 | 17,06 | 17,06 | 16,61 | 16,61 | -1,83% | 872,00 |
| 11.12.2024 | 17,14 | 17,14 | 16,92 | 16,92 | 0,24% | 640,00 |
| 10.12.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -2,48% | 100,00 |
| 09.12.2024 | 16,70 | 17,31 | 16,70 | 17,31 | 0,99% | 151,00 |
| 06.12.2024 | 16,80 | 17,26 | 16,80 | 17,14 | 3,13% | 337,00 |
| 05.12.2024 | 16,88 | 16,88 | 16,62 | 16,62 | -3,99% | 67,00 |
| 04.12.2024 | 16,82 | 17,32 | 16,82 | 17,31 | 2,85% | 434,00 |
| 03.12.2024 | 16,91 | 17,25 | 16,83 | 16,83 | -1,41% | 1.163,00 |
| 02.12.2024 | 16,60 | 17,07 | 16,60 | 17,07 | 1,91% | 1.135,00 |
| 29.11.2024 | 16,62 | 16,75 | 16,62 | 16,75 | 4,36% | 125,00 |
| 28.11.2024 | 16,33 | 16,33 | 16,05 | 16,05 | -1,23% | 338,00 |
| 27.11.2024 | 17,67 | 17,67 | 16,01 | 16,25 | -11,11% | 1.759,00 |
| 26.11.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 1,56% | 75,00 |
| 25.11.2024 | 18,08 | 18,40 | 18,00 | 18,00 | -2,07% | 156,00 |
| 22.11.2024 | 18,36 | 18,38 | 18,36 | 18,38 | 1,83% | 86,00 |
| 21.11.2024 | 17,76 | 18,05 | 17,76 | 18,05 | 0,67% | 320,00 |
| 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 | -3,64% | 125,00 |
| 11.11.2024 | 18,30 | 18,50 | 18,30 | 18,40 | -0,86% | 1.165,00 |
| 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 | -3,16% | 100,00 |
| 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 | 1,21% | 34,00 |
| 16.10.2024 | 18,00 | 18,18 | 17,77 | 18,18 | 0,28% | 236,00 |
| 15.10.2024 | 18,38 | 18,38 | 17,91 | 18,13 | 0,44% | 343,00 |
| 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 |