21,120€
2,03%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 20,72 | 21,19 | 20,66 | 21,12 | 2,03% | - |
| 30.04.2024 | 20,80 | 21,46 | 20,62 | 20,70 | -0,48% | - |
| 29.04.2024 | 20,66 | 21,08 | 20,60 | 20,80 | 1,02% | - |
| 26.04.2024 | 20,59 | 20,78 | 20,48 | 20,59 | -0,48% | - |
| 25.04.2024 | 21,10 | 21,10 | 20,38 | 20,69 | -1,48% | - |
| 24.04.2024 | 20,97 | 21,11 | 20,67 | 21,00 | 0,00% | - |
| 23.04.2024 | 20,91 | 21,04 | 20,74 | 21,00 | 0,29% | - |
| 22.04.2024 | 20,83 | 21,43 | 20,81 | 20,94 | 0,53% | - |
| 19.04.2024 | 20,63 | 21,09 | 20,33 | 20,83 | 0,97% | - |
| 18.04.2024 | 20,61 | 21,02 | 20,60 | 20,63 | 0,10% | - |
| 17.04.2024 | 20,89 | 21,12 | 20,59 | 20,61 | -1,34% | - |
| 16.04.2024 | 20,81 | 21,24 | 20,66 | 20,89 | 0,53% | - |
| 15.04.2024 | 20,96 | 21,55 | 20,78 | 20,78 | -0,24% | - |
| 12.04.2024 | 21,17 | 21,41 | 20,82 | 20,83 | -1,61% | - |
| 11.04.2024 | 20,88 | 21,37 | 20,88 | 21,17 | 1,39% | - |
| 10.04.2024 | 21,30 | 21,60 | 20,85 | 20,88 | -1,74% | - |
| 09.04.2024 | 20,80 | 21,42 | 20,76 | 21,25 | 2,16% | - |
| 08.04.2024 | 20,87 | 21,14 | 20,80 | 20,80 | -0,34% | - |
| 05.04.2024 | 20,89 | 21,34 | 20,81 | 20,87 | 0,10% | - |
| 04.04.2024 | 21,08 | 21,36 | 20,83 | 20,85 | -1,09% | - |
| 03.04.2024 | 21,01 | 21,29 | 20,97 | 21,08 | 0,09% | - |
| 02.04.2024 | 20,99 | 21,41 | 20,97 | 21,06 | 0,31% | - |
| 28.03.2024 | 21,07 | 21,27 | 20,95 | 21,00 | -0,45% | - |
| 27.03.2024 | 21,30 | 21,49 | 20,88 | 21,09 | -0,85% | - |
| 26.03.2024 | 21,39 | 21,71 | 21,27 | 21,27 | -0,68% | - |
| 25.03.2024 | 21,66 | 21,71 | 21,38 | 21,42 | -1,27% | - |
| 22.03.2024 | 21,76 | 22,07 | 21,59 | 21,69 | -0,32% | - |
| 21.03.2024 | 22,00 | 22,08 | 21,50 | 21,76 | -0,71% | 100,00 |
| 20.03.2024 | 20,05 | 22,21 | 19,97 | 21,92 | 9,32% | - |
| 19.03.2024 | 20,25 | 20,46 | 20,03 | 20,05 | -0,99% | - |
| 18.03.2024 | 20,18 | 20,37 | 20,08 | 20,25 | 0,46% | - |
| 15.03.2024 | 19,85 | 20,27 | 19,78 | 20,16 | 1,54% | - |
| 14.03.2024 | 19,96 | 20,14 | 19,72 | 19,85 | -0,53% | - |
| 13.03.2024 | 20,21 | 20,37 | 19,87 | 19,96 | -1,26% | - |
| 12.03.2024 | 19,90 | 20,29 | 19,79 | 20,21 | 1,57% | - |
| 11.03.2024 | 19,61 | 20,50 | 19,56 | 19,90 | 1,47% | - |
| 08.03.2024 | 19,86 | 20,24 | 19,29 | 19,61 | -1,15% | - |
| 07.03.2024 | 19,42 | 20,07 | 19,31 | 19,84 | 2,03% | - |
| 06.03.2024 | 18,68 | 19,49 | 18,68 | 19,44 | 3,96% | - |
| 05.03.2024 | 18,39 | 19,03 | 18,31 | 18,70 | 1,46% | - |
| 04.03.2024 | 18,59 | 18,64 | 18,36 | 18,43 | -0,71% | - |
| 01.03.2024 | 18,23 | 18,84 | 18,20 | 18,57 | 1,85% | - |
| 29.02.2024 | 18,26 | 18,64 | 18,11 | 18,23 | -0,01% | - |
| 28.02.2024 | 18,63 | 18,80 | 18,09 | 18,23 | -2,25% | 100,00 |
| 27.02.2024 | 18,66 | 18,90 | 18,52 | 18,65 | -0,07% | - |
| 26.02.2024 | 18,72 | 18,89 | 18,52 | 18,66 | -0,19% | - |
| 23.02.2024 | 18,83 | 19,05 | 18,69 | 18,70 | -0,72% | - |
| 22.02.2024 | 18,73 | 19,21 | 18,73 | 18,83 | 0,41% | - |
| 21.02.2024 | 19,25 | 19,31 | 18,65 | 18,76 | -2,55% | - |
| 20.02.2024 | 19,24 | 19,57 | 19,16 | 19,25 | 0,04% | - |
| 19.02.2024 | 19,47 | 19,61 | 19,21 | 19,24 | -1,19% | - |
| 16.02.2024 | 19,29 | 19,76 | 19,29 | 19,47 | 0,80% | - |
| 15.02.2024 | 19,02 | 19,32 | 18,89 | 19,32 | 1,43% | - |
| 14.02.2024 | 19,04 | 19,25 | 18,88 | 19,04 | 0,04% | - |
| 13.02.2024 | 18,86 | 19,46 | 18,84 | 19,04 | 0,91% | - |
| 12.02.2024 | 18,67 | 19,31 | 18,60 | 18,86 | 1,03% | - |
| 09.02.2024 | 18,79 | 19,02 | 18,58 | 18,67 | -0,64% | - |
| 08.02.2024 | 18,78 | 19,22 | 18,68 | 18,79 | 0,04% | - |
| 07.02.2024 | 18,98 | 19,26 | 18,73 | 18,78 | -1,01% | - |
| 06.02.2024 | 18,65 | 19,05 | 18,59 | 18,98 | 1,85% | - |
| 05.02.2024 | 18,78 | 19,16 | 18,56 | 18,63 | -0,90% | - |
| 02.02.2024 | 19,29 | 19,59 | 18,78 | 18,80 | -2,64% | - |
| 01.02.2024 | 19,19 | 19,52 | 19,06 | 19,31 | 0,89% | - |
| 31.01.2024 | 19,16 | 19,40 | 19,00 | 19,14 | -0,12% | - |
| 30.01.2024 | 19,44 | 19,78 | 19,13 | 19,16 | -1,43% | - |
| 29.01.2024 | 19,60 | 19,72 | 19,33 | 19,44 | -0,79% | - |
| 26.01.2024 | 19,11 | 20,09 | 19,02 | 19,60 | 2,56% | - |
| 25.01.2024 | 19,01 | 19,27 | 18,96 | 19,11 | 0,50% | - |
| 24.01.2024 | 18,67 | 19,14 | 18,66 | 19,01 | 1,73% | - |
| 23.01.2024 | 18,64 | 18,99 | 18,58 | 18,69 | 0,36% | - |
| 22.01.2024 | 18,69 | 18,87 | 18,39 | 18,62 | -0,15% | - |
| 19.01.2024 | 18,98 | 19,17 | 18,49 | 18,65 | -1,86% | - |
| 18.01.2024 | 18,57 | 19,08 | 18,43 | 19,00 | 2,34% | - |
| 17.01.2024 | 18,81 | 18,95 | 18,49 | 18,57 | -2,11% | - |
| 16.01.2024 | 19,19 | 19,30 | 18,88 | 18,97 | -1,16% | - |
| 15.01.2024 | 19,28 | 19,55 | 19,19 | 19,19 | -0,36% | - |
| 12.01.2024 | 19,40 | 19,58 | 19,13 | 19,26 | -0,63% | - |
| 11.01.2024 | 19,08 | 19,57 | 18,94 | 19,38 | 2,08% | - |
| 10.01.2024 | 19,20 | 19,35 | 18,89 | 18,99 | -1,35% | - |
| 09.01.2024 | 19,32 | 19,58 | 19,20 | 19,25 | -0,53% | - |
| 08.01.2024 | 19,08 | 19,44 | 18,99 | 19,35 | 1,39% | - |
| 05.01.2024 | 19,20 | 19,32 | 18,85 | 19,08 | -0,83% | - |
| 04.01.2024 | 19,36 | 19,66 | 19,09 | 19,24 | -0,59% | - |
| 03.01.2024 | 19,57 | 19,57 | 19,27 | 19,36 | -1,19% | - |
| 02.01.2024 | 19,99 | 20,09 | 19,33 | 19,59 | -1,88% | - |
| 29.12.2023 | 19,80 | 20,48 | 19,79 | 19,97 | 0,86% | - |
| 28.12.2023 | 19,74 | 19,99 | 19,74 | 19,80 | 0,27% | - |
| 27.12.2023 | 19,59 | 19,94 | 19,58 | 19,74 | 1,39% | - |
| 22.12.2023 | 19,57 | 19,84 | 19,47 | 19,47 | -0,50% | - |
| 21.12.2023 | 19,75 | 20,00 | 19,54 | 19,57 | -0,57% | - |
| 20.12.2023 | 19,70 | 20,18 | 19,58 | 19,68 | 0,03% | - |
| 19.12.2023 | 19,24 | 20,07 | 19,20 | 19,68 | 2,27% | - |
| 18.12.2023 | 19,41 | 19,78 | 19,10 | 19,24 | -0,65% | - |
| 15.12.2023 | 19,92 | 20,25 | 19,37 | 19,37 | -2,54% | - |
| 14.12.2023 | 19,64 | 20,40 | 19,39 | 19,87 | 1,52% | - |
| 13.12.2023 | 19,17 | 19,92 | 19,15 | 19,57 | 2,11% | - |
| 12.12.2023 | 19,14 | 19,47 | 19,07 | 19,17 | 0,27% | - |
| 11.12.2023 | 19,17 | 19,29 | 18,97 | 19,12 | -0,13% | - |
| 08.12.2023 | 18,96 | 19,46 | 18,62 | 19,14 | 1,07% | - |
| 07.12.2023 | 18,39 | 19,12 | 18,23 | 18,94 | 2,99% | - |