£17,624
1,35%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,48 | 17,57 | 17,34 | 17,43 | 0,23% | 39.052,00 |
| 25.04.2024 | 17,71 | 17,71 | 17,30 | 17,39 | -1,64% | 51.759,00 |
| 24.04.2024 | 17,80 | 17,81 | 17,63 | 17,68 | -0,95% | 57.891,00 |
| 23.04.2024 | 17,84 | 17,90 | 17,73 | 17,85 | 0,00% | 46.561,00 |
| 22.04.2024 | 17,97 | 18,01 | 17,79 | 17,85 | -0,06% | 24.443,00 |
| 19.04.2024 | 17,65 | 17,87 | 17,50 | 17,86 | 1,48% | 32.380,00 |
| 18.04.2024 | 17,71 | 17,78 | 17,50 | 17,60 | -0,23% | 40.090,00 |
| 17.04.2024 | 17,71 | 17,78 | 17,60 | 17,64 | 0,00% | 63.815,00 |
| 16.04.2024 | 17,61 | 17,81 | 17,58 | 17,64 | -1,84% | 41.372,00 |
| 15.04.2024 | 17,88 | 18,10 | 17,75 | 17,97 | 1,01% | 38.037,00 |
| 12.04.2024 | 17,82 | 18,02 | 17,73 | 17,79 | -0,28% | 58.827,00 |
| 11.04.2024 | 17,77 | 18,04 | 17,77 | 17,84 | 0,28% | 54.738,00 |
| 10.04.2024 | 18,00 | 18,25 | 17,67 | 17,79 | -1,06% | 47.073,00 |
| 09.04.2024 | 17,70 | 18,15 | 17,68 | 17,98 | 1,41% | 101.759,00 |
| 08.04.2024 | 17,80 | 17,88 | 17,73 | 17,73 | -0,17% | 32.533,00 |
| 05.04.2024 | 17,81 | 17,98 | 17,66 | 17,76 | -1,44% | 29.490,00 |
| 04.04.2024 | 17,98 | 18,08 | 17,91 | 18,02 | 0,64% | 69.776,00 |
| 03.04.2024 | 17,92 | 17,98 | 17,85 | 17,91 | 0,11% | 43.915,00 |
| 02.04.2024 | 17,86 | 18,07 | 17,79 | 17,89 | 0,48% | 17.178,00 |
| 28.03.2024 | 17,85 | 17,96 | 17,72 | 17,80 | -0,48% | 49.501,00 |
| 27.03.2024 | 18,19 | 18,19 | 17,67 | 17,89 | -1,46% | 72.078,00 |
| 26.03.2024 | 18,12 | 18,32 | 18,11 | 18,15 | -0,48% | 44.083,00 |
| 25.03.2024 | 18,22 | 18,38 | 18,11 | 18,24 | -1,23% | 35.998,00 |
| 22.03.2024 | 18,54 | 18,72 | 18,36 | 18,47 | -0,73% | 63.231,00 |
| 21.03.2024 | 18,68 | 18,68 | 18,20 | 18,60 | 0,38% | 52.925,00 |
| 20.03.2024 | 18,27 | 18,81 | 17,96 | 18,53 | 8,71% | 209.705,00 |
| 19.03.2024 | 17,08 | 17,27 | 16,99 | 17,05 | -0,71% | 40.050,00 |
| 18.03.2024 | 17,04 | 17,22 | 16,96 | 17,17 | 0,66% | 34.218,00 |
| 15.03.2024 | 16,84 | 17,12 | 16,81 | 17,06 | 1,16% | 45.166,00 |
| 14.03.2024 | 16,82 | 16,98 | 16,75 | 16,86 | -0,44% | 39.770,00 |
| 13.03.2024 | 16,93 | 17,05 | 16,85 | 16,94 | -0,82% | 23.730,00 |
| 12.03.2024 | 16,82 | 17,11 | 16,73 | 17,08 | 1,31% | 22.781,00 |
| 11.03.2024 | 16,74 | 17,11 | 16,64 | 16,86 | -0,68% | 67.212,00 |
| 08.03.2024 | 16,77 | 16,99 | 16,73 | 16,97 | 0,73% | 60.531,00 |
| 07.03.2024 | 16,47 | 16,93 | 16,35 | 16,85 | 2,08% | 67.109,00 |
| 06.03.2024 | 15,85 | 16,51 | 15,85 | 16,51 | 3,89% | 99.061,00 |
| 05.03.2024 | 15,78 | 16,10 | 15,78 | 15,89 | 1,27% | 76.717,00 |
| 04.03.2024 | 15,67 | 15,74 | 15,59 | 15,69 | -0,37% | 38.187,00 |
| 01.03.2024 | 15,53 | 15,88 | 15,48 | 15,75 | 1,94% | 62.360,00 |
| 29.02.2024 | 15,54 | 15,54 | 15,34 | 15,45 | -0,39% | 34.705,00 |
| 28.02.2024 | 15,76 | 15,76 | 15,30 | 15,51 | -1,80% | 57.009,00 |
| 27.02.2024 | 15,80 | 15,94 | 15,66 | 15,79 | -0,47% | 55.038,00 |
| 26.02.2024 | 15,80 | 15,99 | 15,65 | 15,87 | 0,06% | 44.044,00 |
| 23.02.2024 | 16,04 | 16,04 | 15,78 | 15,86 | -0,41% | 102.065,00 |
| 22.02.2024 | 16,09 | 16,19 | 15,89 | 15,92 | 0,35% | 26.727,00 |
| 21.02.2024 | 16,20 | 16,22 | 15,86 | 15,87 | -2,94% | 68.412,00 |
| 20.02.2024 | 16,36 | 16,53 | 16,31 | 16,35 | 0,03% | 23.004,00 |
| 19.02.2024 | 16,37 | 16,51 | 16,33 | 16,34 | -1,36% | 24.660,00 |
| 16.02.2024 | 16,45 | 16,66 | 16,42 | 16,57 | 1,01% | 28.016,00 |
| 15.02.2024 | 16,09 | 16,41 | 16,02 | 16,40 | 2,62% | 168.249,00 |
| 14.02.2024 | 15,99 | 16,13 | 15,87 | 15,98 | -0,16% | 39.188,00 |
| 13.02.2024 | 16,05 | 16,31 | 15,95 | 16,01 | 0,05% | 66.549,00 |
| 12.02.2024 | 16,01 | 16,08 | 15,87 | 16,00 | 1,49% | 33.153,00 |
| 09.02.2024 | 15,98 | 16,02 | 15,77 | 15,77 | -1,04% | 36.578,00 |
| 08.02.2024 | 16,05 | 16,16 | 15,91 | 15,93 | 0,38% | 45.644,00 |
| 07.02.2024 | 15,95 | 16,17 | 15,83 | 15,87 | -1,12% | 25.351,00 |
| 06.02.2024 | 15,98 | 16,06 | 15,73 | 16,05 | 1,23% | 59.557,00 |
| 05.02.2024 | 15,93 | 16,13 | 15,78 | 15,86 | -0,31% | 41.847,00 |
| 02.02.2024 | 16,35 | 16,48 | 15,91 | 15,91 | -1,65% | 29.193,00 |
| 01.02.2024 | 16,18 | 16,36 | 16,15 | 16,17 | -0,60% | 24.963,00 |
| 31.01.2024 | 16,19 | 16,35 | 16,09 | 16,27 | 0,28% | 46.525,00 |
| 30.01.2024 | 16,58 | 16,58 | 16,23 | 16,23 | -0,83% | 31.311,00 |
| 29.01.2024 | 16,51 | 16,51 | 16,28 | 16,36 | -1,45% | 43.549,00 |
| 26.01.2024 | 16,15 | 16,95 | 16,07 | 16,60 | 3,09% | 107.550,00 |
| 25.01.2024 | 16,19 | 16,24 | 16,02 | 16,10 | -0,26% | 47.118,00 |
| 24.01.2024 | 16,02 | 16,17 | 15,98 | 16,15 | 2,18% | 46.726,00 |
| 23.01.2024 | 15,88 | 16,00 | 15,79 | 15,80 | 0,16% | 54.412,00 |
| 22.01.2024 | 15,71 | 15,94 | 15,55 | 15,78 | 0,06% | 50.116,00 |
| 19.01.2024 | 16,20 | 16,20 | 15,72 | 15,77 | -1,75% | 45.925,00 |
| 18.01.2024 | 15,86 | 16,16 | 15,59 | 16,05 | 1,39% | 116.831,00 |
| 17.01.2024 | 15,96 | 15,98 | 15,68 | 15,83 | -2,34% | 110.660,00 |
| 16.01.2024 | 16,07 | 16,36 | 16,00 | 16,21 | -1,10% | 39.917,00 |
| 15.01.2024 | 16,44 | 16,58 | 16,34 | 16,39 | -0,33% | 32.425,00 |
| 12.01.2024 | 16,36 | 16,61 | 16,26 | 16,44 | -0,15% | 46.598,00 |
| 11.01.2024 | 16,26 | 16,64 | 16,25 | 16,47 | 1,70% | 112.777,00 |
| 10.01.2024 | 16,34 | 16,42 | 16,05 | 16,19 | -1,52% | 79.346,00 |
| 09.01.2024 | 16,47 | 16,62 | 16,30 | 16,44 | -0,36% | 55.155,00 |
| 08.01.2024 | 16,25 | 16,52 | 16,17 | 16,50 | 1,20% | 44.669,00 |
| 05.01.2024 | 16,29 | 16,38 | 16,05 | 16,31 | -1,15% | 60.744,00 |
| 04.01.2024 | 16,65 | 16,72 | 16,28 | 16,50 | -0,36% | 79.613,00 |
| 03.01.2024 | 16,69 | 16,74 | 16,48 | 16,56 | -0,50% | 48.392,00 |
| 02.01.2024 | 16,99 | 17,11 | 16,62 | 16,64 | -2,36% | 26.529,00 |
| 29.12.2023 | 17,23 | 17,23 | 17,03 | 17,04 | -0,26% | 20.545,00 |
| 28.12.2023 | 17,03 | 17,17 | 16,96 | 17,09 | 0,31% | 59.238,00 |
| 27.12.2023 | 16,91 | 17,08 | 16,77 | 17,03 | 1,14% | 33.529,00 |
| 22.12.2023 | 17,00 | 17,00 | 16,81 | 16,84 | -0,24% | 9.206,00 |
| 21.12.2023 | 16,79 | 16,99 | 16,72 | 16,88 | -1,23% | 29.646,00 |
| 20.12.2023 | 17,04 | 17,10 | 16,86 | 17,09 | 1,45% | 95.116,00 |
| 19.12.2023 | 16,65 | 17,07 | 16,62 | 16,85 | 2,35% | 223.421,00 |
| 18.12.2023 | 16,49 | 16,69 | 16,33 | 16,46 | -0,59% | 167.275,00 |
| 15.12.2023 | 17,03 | 17,13 | 16,53 | 16,56 | -2,67% | 136.769,00 |
| 14.12.2023 | 16,84 | 17,31 | 16,84 | 17,01 | 2,47% | 67.641,00 |
| 13.12.2023 | 16,50 | 16,95 | 16,37 | 16,60 | 0,68% | 482.136,00 |
| 12.12.2023 | 16,20 | 16,53 | 16,18 | 16,49 | 1,31% | 128.278,00 |
| 11.12.2023 | 16,14 | 16,30 | 16,09 | 16,28 | -0,03% | 57.655,00 |
| 08.12.2023 | 15,97 | 16,48 | 15,79 | 16,28 | 0,87% | 242.421,00 |
| 07.12.2023 | 15,58 | 16,18 | 15,49 | 16,14 | 2,84% | 310.737,00 |
| 06.12.2023 | 15,42 | 15,80 | 15,31 | 15,70 | 2,01% | 108.619,00 |
| 05.12.2023 | 15,36 | 15,52 | 15,23 | 15,39 | 0,15% | 206.468,00 |
| 04.12.2023 | 15,63 | 15,80 | 15,12 | 15,36 | -2,37% | 89.649,00 |