26,100€
0,38%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 34,67 | 34,93 | 34,67 | 34,67 | 0,00% | 1.283,00 |
| 13.08.2026 | 34,13 | 34,67 | 34,13 | 34,67 | 0,00% | 246,00 |
| 12.08.2026 | 34,67 | 35,20 | 34,67 | 34,67 | 1,56% | 1.672,00 |
| 11.08.2026 | 34,13 | 34,67 | 34,13 | 34,13 | 0,00% | 224,00 |
| 10.08.2026 | 34,13 | 34,40 | 34,13 | 34,13 | 0,79% | 57,00 |
| 07.08.2026 | 34,13 | 34,40 | 33,87 | 33,87 | -0,78% | 190,00 |
| 06.08.2026 | 34,13 | 34,13 | 34,13 | 34,13 | 0,00% | 2,00 |
| 05.08.2026 | 32,80 | 34,13 | 32,80 | 34,13 | 3,22% | 454,00 |
| 04.08.2026 | 30,93 | 33,07 | 30,93 | 33,07 | 7,83% | 823,00 |
| 03.08.2026 | 31,47 | 31,47 | 30,67 | 30,67 | -3,36% | 241,00 |
| 31.07.2026 | 31,73 | 31,73 | 31,73 | 31,73 | 1,71% | 68,00 |
| 30.07.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,86% | 285,00 |
| 29.07.2026 | 31,20 | 31,20 | 30,93 | 30,93 | 1,75% | 85,00 |
| 28.07.2026 | 30,13 | 30,67 | 30,13 | 30,40 | 0,89% | 288,00 |
| 27.07.2026 | 30,13 | 30,13 | 30,13 | 30,13 | 0,00% | 230,00 |
| 24.07.2026 | 30,13 | 30,13 | 30,13 | 30,13 | 0,00% | 249,00 |
| 23.07.2026 | 30,40 | 30,40 | 30,13 | 30,13 | 0,00% | 121,00 |
| 22.07.2026 | 30,67 | 30,67 | 30,13 | 30,13 | 0,00% | 213,00 |
| 21.07.2026 | 30,13 | 30,13 | 30,13 | 30,13 | 0,00% | 1,00 |
| 20.07.2026 | 30,13 | 30,13 | 30,13 | 30,13 | 0,00% | 4,00 |
| 17.07.2026 | 30,13 | 30,13 | 30,13 | 30,13 | -2,59% | 100,00 |
| 14.07.2026 | 30,93 | 30,93 | 30,93 | 30,93 | 3,57% | 1,00 |
| 13.07.2026 | 29,87 | 29,87 | 29,87 | 29,87 | -1,75% | 81,00 |
| 10.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 3,64% | 1,00 |
| 09.07.2026 | 29,33 | 29,33 | 29,33 | 29,33 | 0,92% | 536,00 |
| 08.07.2026 | 29,33 | 29,33 | 29,07 | 29,07 | -5,22% | 657,00 |
| 07.07.2026 | 31,20 | 31,20 | 30,67 | 30,67 | -2,54% | 12,00 |
| 06.07.2026 | 31,47 | 31,47 | 31,47 | 31,47 | 1,73% | 35,00 |
| 03.07.2026 | 30,40 | 31,20 | 30,40 | 30,93 | 4,50% | 666,00 |
| 02.07.2026 | 30,13 | 30,13 | 29,60 | 29,60 | 0,91% | 120,00 |
| 01.07.2026 | 29,60 | 29,60 | 29,07 | 29,33 | -1,79% | 305,00 |
| 30.06.2026 | 29,87 | 29,87 | 29,87 | 29,87 | 0,00% | 77,00 |
| 29.06.2026 | 30,40 | 30,40 | 29,87 | 29,87 | -1,75% | 175,00 |
| 26.06.2026 | 30,93 | 30,93 | 30,40 | 30,40 | -5,00% | 70,00 |
| 25.06.2026 | 31,73 | 32,00 | 31,47 | 32,00 | -2,44% | 503,00 |
| 24.06.2026 | 32,27 | 32,80 | 32,27 | 32,80 | 2,50% | 5,00 |
| 23.06.2026 | 32,80 | 32,80 | 32,00 | 32,00 | -5,51% | 102,00 |
| 17.06.2026 | 32,80 | 33,87 | 32,80 | 33,87 | 2,42% | 101,00 |
| 16.06.2026 | 33,07 | 33,07 | 33,07 | 33,07 | 2,48% | 50,00 |
| 15.06.2026 | 32,27 | 32,27 | 32,27 | 32,27 | 0,83% | 85,00 |
| 12.06.2026 | 32,00 | 32,27 | 32,00 | 32,00 | 0,00% | 524,00 |
| 11.06.2026 | 30,93 | 32,00 | 30,93 | 32,00 | 4,35% | 333,00 |
| 10.06.2026 | 31,47 | 31,47 | 30,67 | 30,67 | -3,36% | 595,00 |
| 09.06.2026 | 31,73 | 31,73 | 31,73 | 31,73 | -1,65% | 60,00 |
| 08.06.2026 | 32,27 | 32,27 | 32,27 | 32,27 | 0,83% | 2,00 |
| 05.06.2026 | 33,07 | 33,60 | 32,00 | 32,00 | -4,76% | 354,00 |
| 04.06.2026 | 33,33 | 33,60 | 33,33 | 33,60 | -0,79% | 65,00 |
| 03.06.2026 | 33,87 | 34,13 | 33,60 | 33,87 | 0,79% | 272,00 |
| 02.06.2026 | 33,33 | 33,60 | 33,07 | 33,60 | 0,80% | 361,00 |
| 01.06.2026 | 33,07 | 33,33 | 33,07 | 33,33 | 0,00% | 262,00 |
| 29.05.2026 | 32,80 | 33,33 | 32,80 | 33,33 | 0,80% | 88,00 |
| 28.05.2026 | 33,60 | 33,60 | 33,07 | 33,07 | 0,00% | 570,00 |
| 27.05.2026 | 34,40 | 34,40 | 33,07 | 33,07 | -3,88% | 220,00 |
| 26.05.2026 | 34,93 | 34,93 | 34,13 | 34,40 | 0,00% | 951,00 |
| 25.05.2026 | 34,67 | 34,67 | 34,13 | 34,40 | 0,78% | 333,00 |
| 22.05.2026 | 33,60 | 34,13 | 33,60 | 34,13 | 4,92% | 426,00 |
| 21.05.2026 | 32,53 | 32,53 | 32,53 | 32,53 | 0,00% | 1,00 |
| 19.05.2026 | 32,53 | 32,53 | 32,53 | 32,53 | -1,61% | 20,00 |
| 18.05.2026 | 32,00 | 33,07 | 32,00 | 33,07 | 2,48% | 58,00 |
| 15.05.2026 | 32,53 | 32,80 | 32,27 | 32,27 | -3,97% | 1.637,00 |
| 14.05.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,79% | 20,00 |
| 13.05.2026 | 32,80 | 33,87 | 32,80 | 33,87 | 4,10% | 516,00 |
| 12.05.2026 | 32,80 | 32,80 | 32,53 | 32,53 | 0,00% | 63,00 |
| 11.05.2026 | 32,80 | 32,80 | 32,53 | 32,53 | 0,82% | 230,00 |
| 08.05.2026 | 32,27 | 32,27 | 32,27 | 32,27 | -3,20% | 42,00 |
| 07.05.2026 | 33,33 | 33,33 | 33,33 | 33,33 | 0,80% | 382,00 |
| 06.05.2026 | 33,33 | 33,33 | 33,07 | 33,07 | 1,64% | 605,00 |
| 05.05.2026 | 33,07 | 33,33 | 32,53 | 32,53 | 2,52% | 60,00 |
| 04.05.2026 | 32,00 | 32,27 | 31,20 | 31,73 | -1,65% | 347,00 |
| 30.04.2026 | 30,93 | 32,27 | 30,93 | 32,27 | 3,42% | 101,00 |
| 29.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,85% | 200,00 |
| 28.04.2026 | 31,47 | 31,73 | 31,47 | 31,47 | -0,84% | 307,00 |
| 27.04.2026 | 31,73 | 31,73 | 31,73 | 31,73 | -0,83% | 15,00 |
| 24.04.2026 | 31,73 | 32,00 | 31,73 | 32,00 | 0,84% | 225,00 |
| 23.04.2026 | 31,73 | 32,27 | 31,73 | 31,73 | -1,65% | 482,00 |
| 22.04.2026 | 32,27 | 32,27 | 32,00 | 32,27 | 0,83% | 431,00 |
| 21.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 16,00 |
| 20.04.2026 | 31,73 | 32,00 | 31,73 | 32,00 | 0,84% | 151,00 |
| 17.04.2026 | 31,20 | 31,73 | 31,20 | 31,73 | 1,71% | 342,00 |
| 16.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,74% | 10,00 |
| 15.04.2026 | 30,67 | 30,67 | 30,67 | 30,67 | -1,71% | 420,00 |
| 14.04.2026 | 31,47 | 31,47 | 31,20 | 31,20 | -0,85% | 63,00 |
| 13.04.2026 | 31,20 | 31,47 | 30,67 | 31,47 | 0,00% | 747,00 |
| 10.04.2026 | 30,93 | 31,47 | 30,93 | 31,47 | 1,73% | 61,00 |
| 09.04.2026 | 30,67 | 30,93 | 30,67 | 30,93 | 0,87% | 98,00 |
| 08.04.2026 | 31,20 | 31,20 | 30,40 | 30,67 | 2,68% | 450,00 |
| 07.04.2026 | 29,87 | 30,13 | 29,60 | 29,87 | 0,27% | 352,00 |
| 02.04.2026 | 29,81 | 29,81 | 29,79 | 29,79 | 0,90% | 501,00 |
| 01.04.2026 | 29,79 | 29,79 | 29,31 | 29,52 | 1,10% | 175,00 |
| 31.03.2026 | 29,01 | 29,20 | 29,01 | 29,20 | 0,09% | 427,00 |
| 30.03.2026 | 29,17 | 29,17 | 28,61 | 29,17 | -0,55% | 249,00 |
| 27.03.2026 | 29,33 | 29,33 | 29,33 | 29,33 | -1,35% | 100,00 |
| 26.03.2026 | 29,73 | 29,73 | 29,73 | 29,73 | 0,54% | 300,00 |
| 25.03.2026 | 29,57 | 29,57 | 29,57 | 29,57 | 2,30% | 80,00 |
| 24.03.2026 | 27,81 | 28,91 | 27,81 | 28,91 | 7,33% | 254,00 |
| 23.03.2026 | 26,80 | 27,52 | 26,69 | 26,93 | -2,51% | 753,00 |
| 20.03.2026 | 28,37 | 28,37 | 27,39 | 27,63 | -0,48% | 350,00 |
| 19.03.2026 | 29,33 | 29,33 | 27,76 | 27,76 | -5,45% | 2.039,00 |
| 17.03.2026 | 29,36 | 29,36 | 29,36 | 29,36 | 0,00% | 180,00 |
| 16.03.2026 | 30,08 | 30,08 | 29,36 | 29,36 | -0,90% | 195,00 |