21,840€
2,34%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 21,34 | 22,00 | 21,28 | 21,83 | 2,30% | 951,00 |
| 03.05.2024 | 21,21 | 21,51 | 20,90 | 21,34 | 0,76% | 50,00 |
| 02.05.2024 | 20,57 | 21,18 | 20,50 | 21,18 | 2,42% | 2,00 |
| 30.04.2024 | 20,93 | 21,19 | 20,67 | 20,68 | -1,34% | 70,00 |
| 29.04.2024 | 20,64 | 21,00 | 20,53 | 20,96 | 2,04% | - |
| 26.04.2024 | 20,63 | 20,69 | 20,40 | 20,54 | 0,10% | - |
| 25.04.2024 | 21,04 | 21,12 | 20,30 | 20,52 | -2,79% | - |
| 24.04.2024 | 21,07 | 21,12 | 20,67 | 21,11 | 0,72% | 716,00 |
| 23.04.2024 | 20,91 | 21,14 | 20,50 | 20,96 | 0,19% | 99,00 |
| 22.04.2024 | 20,97 | 21,13 | 20,76 | 20,92 | 0,48% | - |
| 19.04.2024 | 20,41 | 21,18 | 20,32 | 20,82 | 0,87% | 268,00 |
| 18.04.2024 | 20,76 | 20,91 | 20,60 | 20,64 | 0,05% | 9,00 |
| 17.04.2024 | 20,82 | 21,01 | 20,58 | 20,63 | -1,15% | 340,00 |
| 16.04.2024 | 20,73 | 21,02 | 20,65 | 20,87 | 0,14% | - |
| 15.04.2024 | 21,00 | 21,39 | 20,82 | 20,84 | 0,05% | 204,00 |
| 12.04.2024 | 21,21 | 21,30 | 20,83 | 20,83 | -1,56% | - |
| 11.04.2024 | 20,93 | 21,29 | 20,90 | 21,16 | 1,24% | - |
| 10.04.2024 | 21,30 | 21,52 | 20,80 | 20,90 | -1,42% | - |
| 09.04.2024 | 20,58 | 21,48 | 20,58 | 21,20 | 1,83% | 80,00 |
| 08.04.2024 | 20,87 | 21,08 | 20,62 | 20,82 | -0,24% | 226,00 |
| 05.04.2024 | 20,93 | 21,12 | 20,73 | 20,87 | -0,19% | 1,00 |
| 04.04.2024 | 21,07 | 21,38 | 20,90 | 20,91 | -0,62% | 94,00 |
| 03.04.2024 | 20,98 | 21,28 | 20,82 | 21,04 | -0,14% | 100,00 |
| 02.04.2024 | 20,94 | 21,44 | 20,92 | 21,07 | 0,24% | 82,00 |
| 28.03.2024 | 21,10 | 21,17 | 20,77 | 21,02 | -0,33% | 115,00 |
| 27.03.2024 | 21,29 | 21,41 | 20,77 | 21,09 | -1,03% | 726,00 |
| 26.03.2024 | 21,45 | 21,67 | 21,28 | 21,31 | -0,56% | 100,00 |
| 25.03.2024 | 21,71 | 21,81 | 21,31 | 21,43 | -1,29% | 4,00 |
| 22.03.2024 | 21,74 | 21,97 | 21,44 | 21,71 | -0,32% | 200,00 |
| 21.03.2024 | 21,99 | 22,07 | 21,41 | 21,78 | -0,55% | 176,00 |
| 20.03.2024 | 20,01 | 22,10 | 19,99 | 21,90 | 9,27% | 1.248,00 |
| 19.03.2024 | 20,22 | 20,44 | 20,01 | 20,04 | -1,02% | 1,00 |
| 18.03.2024 | 20,18 | 20,43 | 20,00 | 20,25 | 0,51% | 25,00 |
| 15.03.2024 | 19,83 | 20,19 | 19,74 | 20,15 | 1,92% | 162,00 |
| 14.03.2024 | 19,95 | 20,00 | 19,56 | 19,77 | -0,82% | 355,00 |
| 13.03.2024 | 20,18 | 20,22 | 19,85 | 19,93 | -1,35% | - |
| 12.03.2024 | 19,97 | 20,20 | 19,69 | 20,20 | 1,66% | 140,00 |
| 11.03.2024 | 19,58 | 20,17 | 19,38 | 19,87 | 2,17% | 7.955,00 |
| 08.03.2024 | 19,81 | 20,09 | 19,30 | 19,45 | -1,76% | 3.819,00 |
| 07.03.2024 | 19,33 | 19,97 | 19,12 | 19,80 | 2,19% | 202,00 |
| 06.03.2024 | 18,69 | 19,43 | 18,68 | 19,37 | 3,97% | 450,00 |
| 05.03.2024 | 18,41 | 18,89 | 18,41 | 18,63 | 0,84% | - |
| 04.03.2024 | 18,56 | 18,57 | 18,20 | 18,48 | -0,40% | 391,00 |
| 01.03.2024 | 18,25 | 18,67 | 18,21 | 18,55 | 1,98% | 705,00 |
| 29.02.2024 | 18,27 | 18,36 | 17,91 | 18,19 | -0,23% | 1.189,00 |
| 28.02.2024 | 18,61 | 18,64 | 18,01 | 18,24 | -2,09% | 248,00 |
| 27.02.2024 | 18,68 | 18,78 | 18,42 | 18,63 | -0,13% | 46,00 |
| 26.02.2024 | 18,65 | 18,86 | 18,35 | 18,65 | -0,35% | 744,00 |
| 23.02.2024 | 18,82 | 18,94 | 18,61 | 18,72 | -0,53% | 176,00 |
| 22.02.2024 | 18,83 | 19,09 | 18,69 | 18,82 | 0,56% | 50,00 |
| 21.02.2024 | 19,26 | 19,28 | 18,64 | 18,71 | -2,63% | - |
| 20.02.2024 | 19,20 | 19,46 | 19,09 | 19,22 | -0,09% | 100,00 |
| 19.02.2024 | 19,48 | 19,49 | 19,14 | 19,23 | -1,22% | 300,00 |
| 16.02.2024 | 19,43 | 19,71 | 19,21 | 19,47 | 0,36% | 102,00 |
| 15.02.2024 | 18,87 | 19,40 | 18,87 | 19,40 | 3,04% | 444,00 |
| 14.02.2024 | 18,90 | 19,05 | 18,62 | 18,83 | -0,28% | 528,00 |
| 13.02.2024 | 18,87 | 19,30 | 18,77 | 18,88 | 0,13% | 244,00 |
| 12.02.2024 | 18,62 | 19,17 | 18,57 | 18,86 | 1,00% | 672,00 |
| 09.02.2024 | 18,77 | 18,91 | 18,59 | 18,67 | -0,52% | - |
| 08.02.2024 | 18,77 | 19,11 | 18,75 | 18,77 | -0,08% | - |
| 07.02.2024 | 18,95 | 19,14 | 18,59 | 18,78 | -0,90% | 83,00 |
| 06.02.2024 | 18,64 | 18,96 | 18,54 | 18,95 | 1,73% | - |
| 05.02.2024 | 18,77 | 19,04 | 18,56 | 18,63 | -1,04% | 101,00 |
| 02.02.2024 | 19,21 | 19,48 | 18,77 | 18,82 | -1,88% | 25,00 |
| 01.02.2024 | 19,09 | 19,38 | 19,00 | 19,18 | 0,20% | 12,00 |
| 31.01.2024 | 19,14 | 19,31 | 18,97 | 19,15 | -0,08% | - |
| 30.01.2024 | 19,38 | 19,70 | 18,97 | 19,16 | -1,38% | 262,00 |
| 29.01.2024 | 19,54 | 19,60 | 19,10 | 19,43 | -0,66% | 96,00 |
| 26.01.2024 | 19,03 | 20,00 | 18,97 | 19,56 | 2,64% | 60,00 |
| 25.01.2024 | 18,99 | 19,17 | 18,75 | 19,06 | 0,32% | 169,00 |
| 24.01.2024 | 18,75 | 19,07 | 18,75 | 19,00 | 1,84% | - |
| 23.01.2024 | 18,71 | 18,88 | 18,56 | 18,65 | 0,20% | 251,00 |
| 22.01.2024 | 18,66 | 18,75 | 18,19 | 18,62 | 0,01% | 335,00 |
| 19.01.2024 | 18,92 | 19,05 | 18,33 | 18,61 | -1,86% | 147,00 |
| 18.01.2024 | 18,47 | 19,00 | 18,30 | 18,97 | 2,25% | 71,00 |
| 17.01.2024 | 18,81 | 18,83 | 18,40 | 18,55 | -2,59% | 216,00 |
| 16.01.2024 | 19,08 | 19,56 | 18,80 | 19,04 | -0,76% | 940,00 |
| 15.01.2024 | 19,34 | 19,64 | 19,01 | 19,19 | -0,53% | 173,00 |
| 12.01.2024 | 19,45 | 19,47 | 19,03 | 19,29 | -0,70% | - |
| 11.01.2024 | 19,11 | 19,53 | 19,03 | 19,42 | 2,26% | 334,00 |
| 10.01.2024 | 19,19 | 19,24 | 18,80 | 18,99 | -1,41% | 40,00 |
| 09.01.2024 | 19,35 | 19,48 | 19,10 | 19,27 | -0,49% | - |
| 08.01.2024 | 19,05 | 19,36 | 18,74 | 19,36 | 1,52% | 23,00 |
| 05.01.2024 | 19,22 | 19,23 | 18,71 | 19,07 | -0,94% | 208,00 |
| 04.01.2024 | 19,36 | 19,54 | 19,00 | 19,25 | -0,54% | - |
| 03.01.2024 | 19,59 | 19,61 | 19,12 | 19,36 | -1,05% | 37,00 |
| 02.01.2024 | 19,83 | 20,05 | 19,30 | 19,56 | -0,94% | 923,00 |
| 29.12.2023 | 19,92 | 20,15 | 19,74 | 19,75 | -0,37% | 2,00 |
| 28.12.2023 | 19,82 | 20,00 | 19,47 | 19,82 | 0,28% | 425,00 |
| 27.12.2023 | 19,54 | 19,97 | 19,47 | 19,76 | 1,22% | 101,00 |
| 22.12.2023 | 19,54 | 19,77 | 19,39 | 19,53 | -0,33% | 424,00 |
| 21.12.2023 | 19,73 | 19,88 | 19,35 | 19,59 | -0,55% | 457,00 |
| 20.12.2023 | 19,69 | 19,93 | 19,62 | 19,70 | -0,10% | - |
| 19.12.2023 | 19,25 | 19,99 | 19,20 | 19,72 | 2,40% | 104,00 |
| 18.12.2023 | 19,60 | 19,60 | 19,06 | 19,26 | -0,66% | 133,00 |
| 15.12.2023 | 19,93 | 20,13 | 19,37 | 19,38 | -2,67% | 1.101,00 |
| 14.12.2023 | 19,63 | 20,30 | 19,57 | 19,92 | 1,92% | 282,00 |
| 13.12.2023 | 19,11 | 19,84 | 19,08 | 19,54 | 1,96% | 330,00 |
| 12.12.2023 | 19,13 | 19,38 | 18,87 | 19,17 | 0,13% | 370,00 |
| 11.12.2023 | 19,14 | 19,20 | 18,89 | 19,14 | -0,12% | 100,00 |