21,330€
2,25%
Echtzeit-Aktienkurs Johnson Matthey PLC
Bid:
Ask:
Aktienkurse zur Johnson Matthey PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,19% | 50,00 |
| 02.05.2024 | 20,86 | 20,86 | 20,86 | 20,86 | 0,68% | 2,00 |
| 30.04.2024 | 20,72 | 20,72 | 20,72 | 20,72 | -2,08% | 70,00 |
| 29.04.2024 | 21,16 | 21,16 | 21,16 | 21,16 | 3,27% | 5,00 |
| 26.04.2024 | 20,51 | 20,68 | 20,40 | 20,49 | 0,34% | - |
| 25.04.2024 | 20,74 | 20,90 | 20,30 | 20,42 | -2,48% | - |
| 24.04.2024 | 20,92 | 20,94 | 20,74 | 20,94 | -0,95% | 716,00 |
| 23.04.2024 | 20,98 | 21,14 | 20,50 | 21,14 | 1,73% | 99,00 |
| 22.04.2024 | 21,17 | 21,17 | 20,68 | 20,78 | -1,89% | - |
| 19.04.2024 | 20,32 | 21,18 | 20,32 | 21,18 | 2,32% | 268,00 |
| 18.04.2024 | 20,60 | 20,70 | 20,60 | 20,70 | 0,58% | 9,00 |
| 17.04.2024 | 20,70 | 20,70 | 20,58 | 20,58 | -0,91% | 340,00 |
| 16.04.2024 | 20,79 | 21,02 | 20,75 | 20,77 | -1,00% | - |
| 15.04.2024 | 21,20 | 21,22 | 20,98 | 20,98 | 0,05% | 204,00 |
| 12.04.2024 | 21,21 | 21,30 | 20,90 | 20,97 | -0,10% | - |
| 11.04.2024 | 20,95 | 21,29 | 20,90 | 20,99 | 0,43% | - |
| 10.04.2024 | 21,34 | 21,52 | 20,80 | 20,90 | -2,70% | - |
| 09.04.2024 | 20,58 | 21,48 | 20,58 | 21,48 | 4,17% | 80,00 |
| 08.04.2024 | 21,06 | 21,08 | 20,62 | 20,62 | -2,27% | 226,00 |
| 05.04.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -1,31% | 1,00 |
| 04.04.2024 | 21,38 | 21,38 | 21,38 | 21,38 | 2,49% | 94,00 |
| 03.04.2024 | 20,82 | 21,28 | 20,82 | 20,86 | -0,67% | 100,00 |
| 02.04.2024 | 21,02 | 21,44 | 20,92 | 21,00 | -0,80% | 82,00 |
| 28.03.2024 | 20,77 | 21,17 | 20,77 | 21,17 | 1,93% | 115,00 |
| 27.03.2024 | 21,41 | 21,41 | 20,77 | 20,77 | -4,15% | 726,00 |
| 26.03.2024 | 21,67 | 21,67 | 21,67 | 21,67 | 0,46% | 100,00 |
| 25.03.2024 | 21,81 | 21,81 | 21,57 | 21,57 | 0,61% | 4,00 |
| 22.03.2024 | 21,77 | 21,77 | 21,44 | 21,44 | -0,65% | 200,00 |
| 21.03.2024 | 21,65 | 21,75 | 21,58 | 21,58 | -0,32% | 176,00 |
| 20.03.2024 | 20,20 | 21,75 | 20,20 | 21,65 | 5,92% | 1.248,00 |
| 19.03.2024 | 20,44 | 20,44 | 20,44 | 20,44 | 0,05% | 1,00 |
| 18.03.2024 | 20,43 | 20,43 | 20,43 | 20,43 | 2,59% | 25,00 |
| 15.03.2024 | 20,16 | 20,16 | 19,74 | 19,92 | 1,81% | 162,00 |
| 14.03.2024 | 19,80 | 19,80 | 19,56 | 19,56 | -1,84% | 355,00 |
| 13.03.2024 | 20,11 | 20,12 | 19,85 | 19,93 | -0,36% | - |
| 12.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,81% | 140,00 |
| 11.03.2024 | 19,38 | 19,90 | 19,38 | 19,84 | 1,22% | 7.955,00 |
| 08.03.2024 | 20,00 | 20,00 | 19,60 | 19,60 | -0,41% | 4.319,00 |
| 07.03.2024 | 19,53 | 19,68 | 19,12 | 19,68 | 2,82% | 202,00 |
| 06.03.2024 | 19,00 | 19,14 | 19,00 | 19,14 | 2,28% | 450,00 |
| 05.03.2024 | 18,31 | 18,89 | 18,21 | 18,71 | 2,20% | - |
| 04.03.2024 | 18,38 | 18,57 | 18,20 | 18,31 | -0,89% | 391,00 |
| 01.03.2024 | 18,46 | 18,60 | 18,23 | 18,48 | 3,18% | 705,00 |
| 29.02.2024 | 18,09 | 18,09 | 17,91 | 17,91 | -0,80% | 1.189,00 |
| 28.02.2024 | 18,40 | 18,40 | 18,05 | 18,05 | -2,01% | 248,00 |
| 27.02.2024 | 18,55 | 18,55 | 18,42 | 18,42 | 0,41% | 46,00 |
| 26.02.2024 | 18,86 | 18,86 | 18,35 | 18,35 | -3,12% | 744,00 |
| 23.02.2024 | 18,62 | 18,94 | 18,62 | 18,94 | 0,96% | 176,00 |
| 22.02.2024 | 18,76 | 18,76 | 18,76 | 18,76 | 0,67% | 50,00 |
| 21.02.2024 | 19,11 | 19,19 | 18,63 | 18,63 | -2,38% | - |
| 20.02.2024 | 19,09 | 19,09 | 19,09 | 19,09 | -0,29% | 100,00 |
| 19.02.2024 | 19,19 | 19,19 | 19,14 | 19,14 | -2,89% | 300,00 |
| 16.02.2024 | 19,35 | 19,71 | 19,21 | 19,71 | 3,03% | 102,00 |
| 15.02.2024 | 19,19 | 19,30 | 19,13 | 19,13 | 2,66% | 444,00 |
| 14.02.2024 | 18,62 | 18,77 | 18,62 | 18,64 | -0,72% | 528,00 |
| 13.02.2024 | 19,09 | 19,09 | 18,77 | 18,77 | 0,83% | 244,00 |
| 12.02.2024 | 19,17 | 19,17 | 18,57 | 18,62 | 0,03% | 672,00 |
| 09.02.2024 | 18,53 | 18,91 | 18,53 | 18,61 | -0,88% | - |
| 08.02.2024 | 18,68 | 19,11 | 18,68 | 18,78 | 0,94% | - |
| 07.02.2024 | 19,02 | 19,02 | 18,59 | 18,60 | -1,63% | 83,00 |
| 06.02.2024 | 18,71 | 18,96 | 18,54 | 18,91 | 0,49% | - |
| 05.02.2024 | 18,65 | 18,82 | 18,65 | 18,82 | -1,03% | 251,00 |
| 02.02.2024 | 19,01 | 19,01 | 19,01 | 19,01 | -1,83% | 25,00 |
| 01.02.2024 | 19,38 | 19,38 | 19,37 | 19,37 | 1,14% | 12,00 |
| 31.01.2024 | 19,20 | 19,31 | 18,97 | 19,15 | -1,05% | - |
| 30.01.2024 | 19,30 | 19,35 | 18,97 | 19,35 | 1,34% | 277,00 |
| 29.01.2024 | 19,36 | 19,36 | 19,10 | 19,10 | -0,91% | 96,00 |
| 26.01.2024 | 19,27 | 19,27 | 19,27 | 19,27 | 1,58% | 60,00 |
| 25.01.2024 | 18,75 | 18,97 | 18,75 | 18,97 | -0,16% | 169,00 |
| 24.01.2024 | 18,62 | 19,04 | 18,62 | 19,00 | 2,40% | - |
| 23.01.2024 | 18,88 | 18,88 | 18,56 | 18,56 | -0,85% | 251,00 |
| 22.01.2024 | 18,49 | 18,72 | 18,19 | 18,72 | 2,10% | 335,00 |
| 19.01.2024 | 18,59 | 18,96 | 18,33 | 18,33 | -0,89% | 147,00 |
| 18.01.2024 | 18,30 | 18,50 | 18,30 | 18,50 | -0,96% | 71,00 |
| 17.01.2024 | 18,70 | 18,82 | 18,42 | 18,68 | -0,93% | 216,00 |
| 16.01.2024 | 19,35 | 19,35 | 18,85 | 18,85 | -0,82% | 940,00 |
| 15.01.2024 | 19,50 | 19,64 | 19,01 | 19,01 | -1,44% | 173,00 |
| 12.01.2024 | 19,25 | 19,45 | 19,03 | 19,28 | 1,30% | - |
| 11.01.2024 | 19,12 | 19,53 | 19,03 | 19,04 | -0,76% | 334,00 |
| 10.01.2024 | 19,01 | 19,18 | 19,01 | 19,18 | -0,32% | 60,00 |
| 09.01.2024 | 19,06 | 19,48 | 19,04 | 19,24 | 2,71% | - |
| 08.01.2024 | 19,36 | 19,36 | 18,74 | 18,74 | 0,16% | 23,00 |
| 05.01.2024 | 19,03 | 19,03 | 18,71 | 18,71 | -2,97% | 208,00 |
| 04.01.2024 | 19,33 | 19,54 | 19,00 | 19,28 | 0,85% | - |
| 03.01.2024 | 19,12 | 19,12 | 19,12 | 19,12 | -3,12% | 37,00 |
| 02.01.2024 | 20,05 | 20,05 | 19,50 | 19,73 | -2,08% | 923,00 |
| 29.12.2023 | 20,15 | 20,15 | 20,15 | 20,15 | 2,57% | 2,00 |
| 28.12.2023 | 20,00 | 20,00 | 19,47 | 19,65 | -1,60% | 425,00 |
| 27.12.2023 | 19,96 | 19,97 | 19,96 | 19,97 | 1,24% | 101,00 |
| 22.12.2023 | 19,40 | 19,72 | 19,39 | 19,72 | -0,30% | 424,00 |
| 21.12.2023 | 19,88 | 19,88 | 19,35 | 19,78 | -0,30% | 457,00 |
| 20.12.2023 | 19,56 | 19,89 | 19,56 | 19,84 | -0,73% | - |
| 19.12.2023 | 19,49 | 19,99 | 19,49 | 19,99 | 3,04% | 104,00 |
| 18.12.2023 | 19,60 | 19,60 | 19,25 | 19,40 | -3,27% | 133,00 |
| 15.12.2023 | 19,71 | 20,05 | 19,70 | 20,05 | 2,17% | 1.101,00 |
| 14.12.2023 | 19,75 | 20,01 | 19,63 | 19,63 | 1,03% | 282,00 |
| 13.12.2023 | 19,38 | 19,43 | 19,32 | 19,43 | 2,94% | 330,00 |
| 12.12.2023 | 19,00 | 19,07 | 18,87 | 18,87 | -0,37% | 370,00 |
| 11.12.2023 | 18,94 | 18,94 | 18,94 | 18,94 | -0,99% | 100,00 |
| 08.12.2023 | 19,04 | 19,51 | 19,04 | 19,13 | 1,92% | 128,00 |