24,700€
-0,40%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,10 | 25,20 | 24,50 | 24,90 | 0,40% | - |
| 28.05.2026 | 25,20 | 25,20 | 24,80 | 24,80 | 0,00% | 570,00 |
| 27.05.2026 | 25,80 | 25,80 | 24,80 | 24,80 | -3,88% | 220,00 |
| 26.05.2026 | 26,20 | 26,20 | 25,60 | 25,80 | 0,00% | 951,00 |
| 25.05.2026 | 26,00 | 26,00 | 25,60 | 25,80 | 0,78% | 333,00 |
| 22.05.2026 | 25,20 | 25,60 | 25,20 | 25,60 | 4,92% | 426,00 |
| 21.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,41% | 1,00 |
| 20.05.2026 | 24,30 | 24,70 | 24,20 | 24,50 | 0,41% | - |
| 19.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 20,00 |
| 18.05.2026 | 24,00 | 24,80 | 24,00 | 24,80 | 2,48% | 58,00 |
| 15.05.2026 | 24,40 | 24,60 | 24,20 | 24,20 | -3,97% | 1.637,00 |
| 14.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 20,00 |
| 13.05.2026 | 24,60 | 25,40 | 24,60 | 25,40 | 4,10% | 516,00 |
| 12.05.2026 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | 63,00 |
| 11.05.2026 | 24,60 | 24,60 | 24,40 | 24,40 | 0,83% | 230,00 |
| 08.05.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | 42,00 |
| 07.05.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 382,00 |
| 06.05.2026 | 25,00 | 25,00 | 24,80 | 24,80 | 1,64% | 605,00 |
| 05.05.2026 | 24,80 | 25,00 | 24,40 | 24,40 | 2,52% | 60,00 |
| 04.05.2026 | 24,00 | 24,20 | 23,40 | 23,80 | -1,65% | 347,00 |
| 30.04.2026 | 23,20 | 24,20 | 23,20 | 24,20 | 3,42% | 101,00 |
| 29.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 200,00 |
| 28.04.2026 | 23,60 | 23,80 | 23,60 | 23,60 | -0,84% | 307,00 |
| 27.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 15,00 |
| 24.04.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | 225,00 |
| 23.04.2026 | 23,80 | 24,20 | 23,80 | 23,80 | -1,65% | 482,00 |
| 22.04.2026 | 24,20 | 24,20 | 24,00 | 24,20 | 0,83% | 431,00 |
| 21.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 16,00 |
| 20.04.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | 151,00 |
| 17.04.2026 | 23,40 | 23,80 | 23,40 | 23,80 | 1,71% | 342,00 |
| 16.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 10,00 |
| 15.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 420,00 |
| 14.04.2026 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | 63,00 |
| 13.04.2026 | 23,40 | 23,60 | 23,00 | 23,60 | 0,00% | 747,00 |
| 10.04.2026 | 23,20 | 23,60 | 23,20 | 23,60 | 1,72% | 61,00 |
| 09.04.2026 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | 98,00 |
| 08.04.2026 | 23,40 | 23,40 | 22,80 | 23,00 | 2,68% | 450,00 |
| 07.04.2026 | 22,40 | 22,60 | 22,20 | 22,40 | 0,27% | 352,00 |
| 02.04.2026 | 22,36 | 22,36 | 22,34 | 22,34 | 0,90% | 501,00 |
| 01.04.2026 | 22,34 | 22,34 | 21,98 | 22,14 | 1,10% | 175,00 |
| 31.03.2026 | 21,76 | 21,90 | 21,76 | 21,90 | 0,09% | 427,00 |
| 30.03.2026 | 21,88 | 21,88 | 21,46 | 21,88 | -0,55% | 249,00 |
| 27.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | 100,00 |
| 26.03.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,54% | 300,00 |
| 25.03.2026 | 22,18 | 22,18 | 22,18 | 22,18 | 2,31% | 80,00 |
| 24.03.2026 | 20,86 | 21,68 | 20,86 | 21,68 | 8,29% | 254,00 |
| 23.03.2026 | 20,10 | 20,64 | 20,02 | 20,02 | -3,38% | 591,00 |
| 20.03.2026 | 21,28 | 21,28 | 20,54 | 20,72 | -0,48% | 350,00 |
| 19.03.2026 | 22,00 | 22,00 | 20,82 | 20,82 | -7,05% | 2.039,00 |
| 18.03.2026 | 22,36 | 22,60 | 22,15 | 22,40 | 1,73% | - |
| 17.03.2026 | 22,02 | 22,02 | 22,02 | 22,02 | 0,00% | 180,00 |
| 16.03.2026 | 22,56 | 22,56 | 22,02 | 22,02 | -0,90% | 195,00 |
| 13.03.2026 | 22,18 | 22,22 | 22,18 | 22,22 | -0,45% | 320,00 |
| 12.03.2026 | 22,32 | 22,32 | 22,32 | 22,32 | -0,89% | 40,00 |
| 11.03.2026 | 22,34 | 22,52 | 22,34 | 22,52 | -0,97% | 141,00 |
| 10.03.2026 | 22,50 | 22,93 | 22,49 | 22,74 | 3,27% | - |
| 09.03.2026 | 22,22 | 22,22 | 22,02 | 22,02 | -3,72% | 1.771,00 |
| 06.03.2026 | 22,97 | 23,06 | 22,47 | 22,87 | 1,46% | - |
| 05.03.2026 | 23,10 | 23,42 | 22,54 | 22,54 | -1,23% | 1.741,00 |
| 04.03.2026 | 22,82 | 22,82 | 22,82 | 22,82 | 0,71% | 474,00 |
| 03.03.2026 | 22,86 | 22,86 | 22,66 | 22,66 | -4,15% | 71,00 |
| 02.03.2026 | 23,20 | 23,64 | 22,98 | 23,64 | 2,78% | 94,00 |
| 27.02.2026 | 22,94 | 23,00 | 22,94 | 23,00 | -1,12% | 300,00 |
| 26.02.2026 | 23,02 | 23,26 | 23,02 | 23,26 | -0,94% | 493,00 |
| 25.02.2026 | 22,86 | 23,52 | 22,78 | 23,48 | 2,62% | 1.712,00 |
| 24.02.2026 | 22,58 | 22,88 | 22,02 | 22,88 | 2,51% | 574,00 |
| 23.02.2026 | 25,94 | 26,20 | 21,92 | 22,32 | -15,71% | 9.943,00 |
| 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 |