22,230€
5,06%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 21,73 | 22,29 | 20,70 | 22,22 | 5,01% | - |
| 07.05.2024 | 20,22 | 21,16 | 20,22 | 21,16 | 2,82% | - |
| 06.05.2024 | 20,22 | 20,58 | 20,22 | 20,58 | -1,34% | - |
| 03.05.2024 | 20,12 | 20,86 | 20,12 | 20,86 | 1,66% | - |
| 02.05.2024 | 19,72 | 20,52 | 19,72 | 20,52 | 0,79% | - |
| 30.04.2024 | 20,00 | 20,62 | 20,00 | 20,36 | -0,39% | - |
| 29.04.2024 | 19,63 | 20,44 | 19,63 | 20,44 | 1,89% | - |
| 26.04.2024 | 19,51 | 20,10 | 19,51 | 20,06 | 0,60% | - |
| 25.04.2024 | 19,79 | 20,24 | 19,79 | 19,94 | -1,38% | - |
| 24.04.2024 | 19,97 | 20,40 | 19,97 | 20,22 | -1,65% | - |
| 23.04.2024 | 19,80 | 20,56 | 19,80 | 20,56 | 0,49% | 180,00 |
| 22.04.2024 | 19,94 | 20,60 | 19,94 | 20,46 | 0,00% | - |
| 19.04.2024 | 19,68 | 20,46 | 19,68 | 20,46 | 1,19% | - |
| 18.04.2024 | 19,85 | 20,40 | 19,85 | 20,22 | -0,79% | - |
| 17.04.2024 | 19,92 | 20,40 | 19,92 | 20,38 | -0,29% | - |
| 16.04.2024 | 20,24 | 20,44 | 20,24 | 20,44 | -1,64% | - |
| 15.04.2024 | 19,99 | 20,78 | 19,99 | 20,78 | 1,37% | - |
| 12.04.2024 | 20,10 | 20,70 | 20,10 | 20,50 | -1,06% | - |
| 11.04.2024 | 19,97 | 20,72 | 19,97 | 20,72 | 1,37% | - |
| 10.04.2024 | 20,22 | 20,80 | 20,22 | 20,44 | -1,64% | - |
| 09.04.2024 | 19,83 | 20,78 | 19,83 | 20,78 | 1,46% | - |
| 08.04.2024 | 19,92 | 20,48 | 19,92 | 20,48 | 0,20% | - |
| 05.04.2024 | 20,14 | 20,52 | 20,14 | 20,44 | -1,54% | - |
| 04.04.2024 | 20,12 | 20,76 | 20,12 | 20,76 | 0,87% | - |
| 03.04.2024 | 20,10 | 20,58 | 20,10 | 20,58 | 0,10% | - |
| 02.04.2024 | 20,12 | 20,78 | 20,12 | 20,56 | -0,19% | - |
| 28.03.2024 | 20,14 | 20,62 | 20,14 | 20,60 | 0,10% | - |
| 27.03.2024 | 20,35 | 20,81 | 20,35 | 20,58 | -1,44% | 28,00 |
| 26.03.2024 | 20,48 | 20,89 | 20,48 | 20,88 | -0,05% | - |
| 25.03.2024 | 22,73 | 22,73 | 20,68 | 20,89 | -0,95% | 20,00 |
| 22.03.2024 | 20,82 | 21,42 | 20,82 | 21,09 | -0,14% | 30,00 |
| 21.03.2024 | 20,69 | 21,45 | 20,69 | 21,12 | -1,95% | - |
| 20.03.2024 | 19,20 | 21,54 | 19,20 | 21,54 | 9,70% | - |
| 19.03.2024 | 19,21 | 19,80 | 19,21 | 19,64 | 0,03% | - |
| 18.03.2024 | 19,18 | 19,75 | 19,18 | 19,63 | -0,41% | - |
| 15.03.2024 | 18,93 | 19,71 | 18,93 | 19,71 | 2,10% | - |
| 14.03.2024 | 19,01 | 21,11 | 19,01 | 19,31 | -1,10% | 300,00 |
| 13.03.2024 | 19,18 | 19,52 | 19,18 | 19,52 | -0,48% | - |
| 12.03.2024 | 18,92 | 19,62 | 18,92 | 19,62 | 1,79% | - |
| 11.03.2024 | 19,14 | 19,59 | 19,14 | 19,27 | -1,31% | - |
| 08.03.2024 | 18,92 | 19,53 | 18,92 | 19,53 | 0,33% | - |
| 07.03.2024 | 18,55 | 19,46 | 18,55 | 19,46 | 3,10% | - |
| 06.03.2024 | 17,92 | 18,88 | 17,92 | 18,88 | 3,09% | - |
| 05.03.2024 | 17,65 | 18,49 | 17,65 | 18,31 | 0,99% | 45,00 |
| 04.03.2024 | 17,73 | 18,13 | 17,73 | 18,13 | 0,83% | 30,00 |
| 01.03.2024 | 17,30 | 17,98 | 17,30 | 17,98 | 1,38% | - |
| 29.02.2024 | 17,39 | 17,92 | 17,39 | 17,74 | -0,28% | - |
| 28.02.2024 | 17,78 | 18,01 | 17,78 | 17,79 | -2,01% | - |
| 27.02.2024 | 17,78 | 18,29 | 17,78 | 18,15 | -0,82% | - |
| 26.02.2024 | 17,90 | 18,30 | 17,90 | 18,30 | 0,11% | - |
| 23.02.2024 | 17,88 | 18,41 | 17,88 | 18,28 | -0,92% | - |
| 22.02.2024 | 17,91 | 18,58 | 17,91 | 18,45 | 0,52% | - |
| 21.02.2024 | 18,28 | 18,63 | 18,28 | 18,36 | -2,93% | - |
| 20.02.2024 | 18,35 | 18,91 | 18,35 | 18,91 | 0,21% | - |
| 19.02.2024 | 18,57 | 18,94 | 18,57 | 18,87 | -0,61% | - |
| 16.02.2024 | 18,43 | 19,15 | 18,43 | 18,99 | 0,29% | - |
| 15.02.2024 | 18,93 | 18,93 | 18,93 | 18,93 | -2,35% | - |
| 14.02.2024 | 19,38 | 19,39 | 19,38 | 19,39 | 4,64% | - |
| 13.02.2024 | 18,14 | 18,53 | 18,14 | 18,53 | 0,90% | - |
| 12.02.2024 | 17,79 | 18,45 | 17,79 | 18,36 | 0,03% | 1,00 |
| 09.02.2024 | 17,94 | 18,36 | 17,94 | 18,36 | -0,78% | - |
| 08.02.2024 | 17,91 | 18,50 | 17,91 | 18,50 | 0,98% | - |
| 07.02.2024 | 18,05 | 18,45 | 18,05 | 18,32 | -0,25% | - |
| 06.02.2024 | 17,79 | 18,37 | 17,79 | 18,37 | 0,27% | - |
| 05.02.2024 | 17,86 | 18,54 | 17,86 | 18,32 | -1,16% | - |
| 02.02.2024 | 18,26 | 18,93 | 18,26 | 18,53 | -1,15% | - |
| 01.02.2024 | 18,33 | 18,80 | 18,33 | 18,75 | 0,11% | - |
| 31.01.2024 | 18,54 | 18,73 | 18,54 | 18,73 | -0,93% | - |
| 30.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,05% | - |
| 29.01.2024 | 18,89 | 18,89 | 18,89 | 18,89 | 1,59% | - |
| 26.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,05% | - |
| 25.01.2024 | 18,61 | 18,61 | 18,61 | 18,61 | 0,35% | - |
| 24.01.2024 | 18,54 | 18,54 | 18,54 | 18,54 | 1,09% | - |
| 23.01.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 0,96% | - |
| 22.01.2024 | 18,17 | 18,17 | 18,17 | 18,17 | -1,33% | - |
| 19.01.2024 | 18,41 | 18,41 | 18,41 | 18,41 | 1,80% | - |
| 18.01.2024 | 18,09 | 18,09 | 18,09 | 18,09 | -0,71% | 50,00 |
| 17.01.2024 | 18,22 | 18,22 | 18,22 | 18,22 | -1,91% | - |
| 16.01.2024 | 20,12 | 20,12 | 18,57 | 18,57 | -1,69% | 740,00 |
| 15.01.2024 | 18,89 | 18,89 | 18,89 | 18,89 | -0,24% | - |
| 12.01.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 0,48% | - |
| 11.01.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 0,99% | - |
| 10.01.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -0,40% | - |
| 09.01.2024 | 18,74 | 18,74 | 18,74 | 18,74 | 0,83% | - |
| 08.01.2024 | 18,58 | 18,58 | 18,58 | 18,58 | 0,46% | - |
| 05.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,79% | - |
| 04.01.2024 | 19,03 | 19,03 | 19,03 | 19,03 | 0,42% | - |
| 03.01.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -5,28% | - |
| 02.01.2024 | 19,39 | 20,00 | 19,39 | 20,00 | 3,20% | 60,00 |
| 29.12.2023 | 19,38 | 19,38 | 19,38 | 19,38 | 0,13% | - |
| 28.12.2023 | 19,36 | 19,36 | 19,36 | 19,36 | 1,18% | - |
| 27.12.2023 | 19,13 | 19,13 | 19,13 | 19,13 | -0,73% | - |
| 22.12.2023 | 19,27 | 19,27 | 19,27 | 19,27 | 0,29% | - |
| 21.12.2023 | 19,22 | 19,22 | 19,22 | 19,22 | -0,49% | - |
| 20.12.2023 | 19,31 | 19,31 | 19,31 | 19,31 | 1,44% | - |
| 19.12.2023 | 19,04 | 19,04 | 19,04 | 19,04 | 1,20% | - |
| 18.12.2023 | 18,81 | 18,81 | 18,81 | 18,81 | -3,24% | - |
| 15.12.2023 | 19,44 | 19,44 | 19,44 | 19,44 | -0,77% | - |
| 14.12.2023 | 19,59 | 19,59 | 19,59 | 19,59 | 3,76% | - |
| 13.12.2023 | 18,88 | 18,88 | 18,88 | 18,88 | 1,48% | - |