20,220€
0,40%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 20,65 | 20,69 | 20,40 | 20,53 | 0,05% | - |
| 25.04.2024 | 20,64 | 20,90 | 20,30 | 20,52 | -2,79% | - |
| 24.04.2024 | 21,07 | 21,12 | 20,67 | 21,11 | 0,62% | - |
| 23.04.2024 | 20,91 | 20,99 | 20,66 | 20,98 | 0,38% | - |
| 22.04.2024 | 20,97 | 21,23 | 20,68 | 20,90 | 0,29% | - |
| 19.04.2024 | 20,41 | 21,01 | 20,37 | 20,84 | 0,48% | - |
| 18.04.2024 | 20,74 | 20,92 | 20,60 | 20,74 | 0,48% | - |
| 17.04.2024 | 20,82 | 21,05 | 20,60 | 20,64 | -1,05% | - |
| 16.04.2024 | 20,79 | 21,02 | 20,75 | 20,86 | 0,19% | - |
| 15.04.2024 | 20,95 | 21,39 | 20,80 | 20,82 | -0,24% | - |
| 12.04.2024 | 21,23 | 21,30 | 20,83 | 20,87 | -1,46% | - |
| 11.04.2024 | 20,91 | 21,29 | 20,90 | 21,18 | 1,24% | - |
| 10.04.2024 | 21,30 | 21,52 | 20,80 | 20,92 | -1,46% | - |
| 09.04.2024 | 20,80 | 21,34 | 20,71 | 21,23 | 2,02% | - |
| 08.04.2024 | 20,80 | 21,01 | 20,79 | 20,81 | -0,34% | - |
| 05.04.2024 | 20,94 | 21,19 | 20,73 | 20,88 | -0,10% | - |
| 04.04.2024 | 20,76 | 21,25 | 20,76 | 20,90 | -0,76% | - |
| 03.04.2024 | 20,97 | 21,15 | 20,96 | 21,06 | -0,14% | - |
| 02.04.2024 | 20,94 | 21,30 | 20,90 | 21,09 | 0,43% | - |
| 28.03.2024 | 21,09 | 21,16 | 20,84 | 21,00 | -0,47% | - |
| 27.03.2024 | 21,29 | 21,36 | 20,71 | 21,10 | -0,85% | - |
| 26.03.2024 | 21,46 | 21,54 | 21,08 | 21,28 | -0,56% | - |
| 25.03.2024 | 21,71 | 21,71 | 21,31 | 21,40 | -1,38% | - |
| 22.03.2024 | 21,73 | 22,01 | 21,51 | 21,70 | -0,32% | - |
| 21.03.2024 | 21,97 | 22,07 | 21,41 | 21,77 | -0,71% | - |
| 20.03.2024 | 20,01 | 22,16 | 19,99 | 21,93 | 9,30% | - |
| 19.03.2024 | 20,22 | 20,35 | 20,01 | 20,06 | -0,89% | - |
| 18.03.2024 | 20,17 | 20,43 | 19,97 | 20,24 | 0,41% | - |
| 15.03.2024 | 19,83 | 20,19 | 19,64 | 20,16 | 1,60% | - |
| 14.03.2024 | 19,94 | 20,00 | 19,72 | 19,84 | -0,54% | - |
| 13.03.2024 | 20,20 | 20,22 | 19,85 | 19,95 | -1,22% | - |
| 12.03.2024 | 19,96 | 20,20 | 19,69 | 20,19 | 1,52% | - |
| 11.03.2024 | 19,95 | 19,95 | 19,61 | 19,89 | 1,48% | - |
| 08.03.2024 | 19,81 | 20,09 | 19,30 | 19,60 | -1,08% | - |
| 07.03.2024 | 19,32 | 19,97 | 19,25 | 19,81 | 2,16% | - |
| 06.03.2024 | 18,69 | 19,43 | 18,68 | 19,40 | 3,97% | - |
| 05.03.2024 | 18,42 | 18,89 | 18,21 | 18,66 | 0,91% | - |
| 04.03.2024 | 18,55 | 18,61 | 18,29 | 18,49 | -0,41% | - |
| 01.03.2024 | 18,25 | 18,67 | 18,20 | 18,56 | 1,95% | - |
| 29.02.2024 | 18,27 | 18,36 | 18,02 | 18,21 | -0,18% | - |
| 28.02.2024 | 18,62 | 18,76 | 18,01 | 18,24 | -2,00% | - |
| 27.02.2024 | 18,39 | 18,78 | 18,39 | 18,61 | -0,21% | - |
| 26.02.2024 | 18,65 | 18,83 | 18,43 | 18,65 | -0,28% | - |
| 23.02.2024 | 18,81 | 18,94 | 18,61 | 18,71 | -0,66% | - |
| 22.02.2024 | 18,82 | 19,09 | 18,69 | 18,83 | 0,56% | - |
| 21.02.2024 | 19,26 | 19,28 | 18,63 | 18,73 | -2,63% | - |
| 20.02.2024 | 19,20 | 19,46 | 19,16 | 19,23 | 0,04% | - |
| 19.02.2024 | 19,19 | 19,59 | 19,19 | 19,22 | -1,19% | - |
| 16.02.2024 | 19,43 | 19,64 | 19,30 | 19,46 | 0,34% | - |
| 15.02.2024 | 18,87 | 19,40 | 18,87 | 19,39 | 2,88% | - |
| 14.02.2024 | 18,90 | 19,05 | 18,74 | 18,85 | -0,28% | - |
| 13.02.2024 | 18,86 | 19,30 | 18,83 | 18,90 | 0,16% | - |
| 12.02.2024 | 18,62 | 19,10 | 18,61 | 18,87 | 1,15% | 3.780,00 |
| 09.02.2024 | 18,78 | 18,91 | 18,53 | 18,66 | -0,66% | - |
| 08.02.2024 | 18,77 | 19,11 | 18,68 | 18,78 | 0,04% | - |
| 07.02.2024 | 18,67 | 19,14 | 18,64 | 18,77 | -1,03% | - |
| 06.02.2024 | 18,65 | 18,97 | 18,54 | 18,97 | 1,81% | - |
| 05.02.2024 | 18,48 | 19,04 | 18,46 | 18,63 | -1,04% | - |
| 02.02.2024 | 19,21 | 19,48 | 18,75 | 18,82 | -1,94% | - |
| 01.02.2024 | 19,09 | 19,33 | 19,00 | 19,20 | 0,42% | - |
| 31.01.2024 | 19,14 | 19,31 | 18,97 | 19,12 | -0,23% | - |
| 30.01.2024 | 19,38 | 19,70 | 19,04 | 19,16 | -1,31% | - |
| 29.01.2024 | 19,53 | 19,68 | 19,24 | 19,42 | -0,79% | - |
| 26.01.2024 | 19,03 | 20,00 | 18,94 | 19,57 | 2,57% | - |
| 25.01.2024 | 18,98 | 19,17 | 18,82 | 19,08 | 0,50% | - |
| 24.01.2024 | 18,73 | 19,07 | 18,59 | 18,99 | 2,05% | - |
| 23.01.2024 | 18,68 | 18,87 | 18,56 | 18,60 | -0,20% | - |
| 22.01.2024 | 18,52 | 18,75 | 18,25 | 18,64 | 0,08% | - |
| 19.01.2024 | 18,95 | 19,06 | 18,44 | 18,63 | -1,84% | - |
| 18.01.2024 | 18,48 | 19,00 | 18,31 | 18,98 | 2,22% | - |
| 17.01.2024 | 18,79 | 18,92 | 18,40 | 18,56 | -2,04% | - |
| 16.01.2024 | 19,08 | 19,26 | 18,77 | 18,95 | -1,28% | - |
| 15.01.2024 | 19,35 | 19,48 | 19,01 | 19,20 | -0,56% | - |
| 12.01.2024 | 19,26 | 19,45 | 19,03 | 19,30 | -0,55% | - |
| 11.01.2024 | 18,92 | 19,44 | 18,92 | 19,41 | 2,20% | 50,00 |
| 10.01.2024 | 19,20 | 19,24 | 18,80 | 18,99 | -1,35% | - |
| 09.01.2024 | 19,34 | 19,48 | 19,04 | 19,25 | -0,65% | - |
| 08.01.2024 | 19,06 | 19,38 | 18,89 | 19,38 | 1,51% | - |
| 05.01.2024 | 18,93 | 19,29 | 18,73 | 19,09 | -0,74% | - |
| 04.01.2024 | 19,38 | 19,54 | 19,00 | 19,23 | -0,70% | - |
| 03.01.2024 | 19,30 | 19,54 | 19,17 | 19,37 | -1,06% | - |
| 02.01.2024 | 19,82 | 19,97 | 19,28 | 19,57 | -2,24% | - |
| 29.12.2023 | 19,90 | 20,06 | 19,68 | 20,02 | 1,02% | - |
| 28.12.2023 | 19,53 | 19,95 | 19,53 | 19,82 | 0,22% | - |
| 27.12.2023 | 19,53 | 19,83 | 19,47 | 19,78 | 1,32% | - |
| 22.12.2023 | 19,54 | 19,91 | 19,48 | 19,52 | -0,37% | - |
| 21.12.2023 | 19,71 | 19,94 | 19,42 | 19,59 | -0,54% | - |
| 20.12.2023 | 19,69 | 19,93 | 19,56 | 19,70 | -0,03% | - |
| 19.12.2023 | 19,25 | 19,98 | 19,15 | 19,70 | 4,64% | - |
| 18.12.2023 | 19,33 | 19,51 | 18,83 | 18,83 | -2,80% | - |
| 15.12.2023 | 19,64 | 20,13 | 19,37 | 19,37 | -2,67% | - |
| 14.12.2023 | 19,35 | 20,30 | 19,33 | 19,91 | 1,71% | - |
| 13.12.2023 | 19,12 | 19,84 | 19,11 | 19,57 | 2,18% | - |
| 12.12.2023 | 19,13 | 19,38 | 18,99 | 19,15 | 0,09% | - |
| 11.12.2023 | 19,14 | 19,20 | 18,49 | 19,14 | -0,07% | - |
| 08.12.2023 | 18,98 | 19,37 | 18,54 | 19,15 | 0,94% | - |
| 07.12.2023 | 18,36 | 18,99 | 18,20 | 18,97 | 3,18% | - |
| 06.12.2023 | 18,23 | 18,58 | 18,03 | 18,39 | 2,80% | - |
| 05.12.2023 | 18,09 | 18,24 | 17,84 | 17,89 | -1,67% | - |
| 04.12.2023 | 18,41 | 18,58 | 17,76 | 18,19 | -1,99% | - |