Johnson Matthey

JMAT
🏛️ Deutschland →
22.14
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 23.67 23.67 23.67 23.67 0.0M
2021-12-29 24.05 24.55 24.05 24.55 0.0M
2021-12-28 23.64 23.64 23.64 23.64 0.0M
2021-12-23 22.76 22.76 22.76 22.76 0.0M
2021-12-22 22.29 22.29 22.29 22.29 0.0M
2021-12-21 22.14 22.14 22.14 22.14 0.0M
2021-12-20 23.26 23.26 23.25 23.25 0.0M
2021-12-17 22.98 22.98 22.98 22.98 0.0M
2021-12-16 22.61 22.61 22.61 22.61 0.0M
2021-12-15 23.50 23.50 23.40 23.40 0.0M
2021-12-08 23.80 25.48 23.80 25.48 0.0M
2021-12-07 23.63 25.00 23.63 25.00 0.0M
2021-12-01 23.88 26.16 23.88 26.16 0.0M
2021-11-30 23.89 23.89 23.89 23.89 0.0M
2021-11-29 24.00 24.00 23.49 23.49 0.0M
2021-11-26 24.00 24.00 24.00 24.00 0.0M
2021-11-25 24.49 24.49 24.49 24.49 0.0M
2021-11-24 25.21 25.21 25.21 25.21 0.0M
2021-11-23 26.00 26.00 26.00 26.00 0.0M
2021-11-22 26.42 26.42 26.42 26.42 0.0M
2021-11-18 26.43 26.43 26.41 26.41 0.0M
2021-11-17 26.68 26.68 26.68 26.68 0.0M
2021-11-16 26.62 28.66 26.62 28.66 0.0M
2021-11-15 26.25 28.68 26.25 26.50 0.0M
2021-11-12 26.05 26.05 25.71 25.71 0.0M
2021-11-11 31.50 31.50 26.22 26.60 0.0M
2021-11-03 31.06 31.06 31.06 31.06 0.0M
2021-10-26 32.50 32.50 32.50 32.50 0.0M
2021-10-19 33.65 33.65 33.65 33.65 0.0M
2021-10-12 30.30 30.30 30.30 30.30 0.0M
2021-10-11 29.72 31.91 29.72 31.91 0.0M
2021-10-08 29.88 29.88 29.88 29.88 0.0M
2021-10-06 29.18 29.47 29.18 29.47 0.0M
2021-10-04 30.67 30.67 30.64 30.64 0.0M
2021-10-01 32.03 32.03 31.88 31.88 0.0M
2021-09-30 31.16 31.16 31.16 31.16 0.0M
2021-09-28 30.98 30.98 30.98 30.98 0.0M
2021-09-27 32.98 32.98 32.56 32.56 0.0M
2021-09-24 32.47 32.47 32.47 32.47 0.0M
2021-09-22 31.61 31.61 31.61 31.61 0.0M
2021-09-21 30.71 30.71 30.71 30.71 0.0M
2021-09-20 30.19 30.55 30.19 30.55 0.0M
2021-09-17 31.96 31.96 31.96 31.96 0.0M
2021-09-16 31.68 31.68 31.68 31.68 0.0M
2021-09-14 33.45 33.45 32.23 32.23 0.0M
2021-09-13 33.79 33.79 33.79 33.79 0.0M
2021-09-10 33.36 33.36 33.36 33.36 0.0M
2021-09-09 33.13 33.13 32.90 32.90 0.0M
2021-09-08 34.00 34.00 33.54 33.54 0.0M
2021-09-06 34.06 34.06 34.06 34.06 0.0M
2021-09-01 34.35 34.35 33.98 33.98 0.0M
2021-08-31 34.96 34.96 34.41 34.41 0.0M
2021-08-27 34.90 34.90 34.90 34.90 0.0M
2021-08-26 35.06 35.12 35.06 35.12 0.0M
2021-08-25 35.34 35.34 35.30 35.30 0.0M
2021-08-24 35.19 35.19 35.19 35.19 0.0M
2021-08-23 34.48 34.48 34.48 34.48 0.0M
2021-08-20 35.00 35.00 35.00 35.00 0.0M
2021-08-19 34.80 34.80 34.69 34.71 0.0M
2021-08-18 34.55 34.55 34.55 34.55 0.0M
2021-08-17 35.11 35.11 35.00 35.00 0.0M
2021-08-16 36.74 36.74 36.74 36.74 0.0M
2021-08-13 36.25 36.25 35.99 35.99 0.0M
2021-08-12 35.98 35.98 35.98 35.98 0.0M
2021-08-11 36.21 36.21 35.75 35.75 0.0M
2021-08-09 34.93 34.93 34.93 34.93 0.0M
2021-08-06 34.47 34.47 34.47 34.47 0.0M
2021-08-05 34.65 34.65 34.64 34.64 0.0M
2021-08-04 35.23 35.23 35.23 35.23 0.0M
2021-08-03 34.44 34.44 34.44 34.44 0.0M
2021-08-02 35.34 35.34 34.89 34.89 0.0M
2021-07-30 34.34 35.59 34.34 35.59 0.0M
2021-07-29 34.77 34.77 34.52 34.52 0.0M
2021-07-28 36.29 36.29 36.29 36.29 0.0M
2021-07-27 35.08 35.08 35.08 35.08 0.0M
2021-07-26 35.75 35.75 35.75 35.75 0.0M
2021-07-23 35.83 35.83 35.83 35.83 0.0M
2021-07-22 35.76 35.76 35.76 35.76 0.0M
2021-07-21 35.48 35.48 35.35 35.35 0.0M
2021-07-20 35.25 35.25 35.25 35.25 0.0M
2021-07-19 36.15 36.15 36.15 36.15 0.0M
2021-07-16 36.73 36.79 36.47 36.47 0.0M
2021-07-15 36.21 36.52 36.21 36.52 0.0M
2021-07-14 36.30 37.58 36.30 36.75 0.0M
2021-07-13 36.87 36.87 36.87 36.87 0.0M
2021-07-12 37.00 37.00 37.00 37.00 0.0M
2021-07-09 35.90 35.90 35.90 35.90 0.0M
2021-07-08 35.62 35.62 35.62 35.62 0.0M
2021-07-07 36.00 36.00 36.00 36.00 0.0M
2021-07-06 35.85 35.85 35.85 35.85 0.0M
2021-07-05 35.85 35.85 35.85 35.85 0.0M
2021-07-02 36.42 36.42 35.88 35.88 0.0M
2021-07-01 36.11 36.11 36.11 36.11 0.0M
2021-06-30 35.97 35.97 35.87 35.87 0.0M
2021-06-29 35.33 35.33 35.33 35.33 0.0M
2021-06-28 35.76 35.76 35.76 35.76 0.0M
2021-06-25 36.00 36.00 36.00 36.00 0.0M
2021-06-24 36.11 36.11 36.11 36.11 0.0M
2021-06-23 36.31 36.31 36.31 36.31 0.0M
2021-06-22 35.93 35.93 35.93 35.93 0.0M
2021-06-21 35.92 35.92 35.39 35.39 0.0M
2021-06-18 35.93 35.93 35.93 35.93 0.0M
2021-06-17 36.64 36.64 36.64 36.64 0.0M
2021-06-16 36.72 36.72 36.72 36.72 0.0M
2021-06-15 35.74 35.74 35.74 35.74 0.0M
2021-06-14 36.44 36.44 36.44 36.44 0.0M
2021-06-11 36.41 36.41 36.41 36.41 0.0M
2021-06-10 35.70 35.70 35.70 35.70 0.0M
2021-06-09 36.95 36.95 36.95 36.95 0.0M
2021-06-03 36.92 37.04 36.92 37.04 0.0M
2021-06-02 35.94 36.77 35.94 36.77 0.0M
2021-06-01 35.72 37.09 35.72 36.20 0.0M
2021-05-31 35.21 35.21 35.00 35.15 0.0M
2021-05-28 35.75 35.75 35.75 35.75 0.0M
2021-05-27 35.53 35.79 35.53 35.79 0.0M
2021-05-26 36.89 37.17 36.89 37.17 0.0M
2021-05-25 36.84 36.84 36.84 36.84 0.0M
2021-05-21 36.81 36.81 36.81 36.81 0.0M
2021-05-20 36.85 36.85 36.85 36.85 0.0M
2021-05-19 36.51 36.51 36.51 36.51 0.0M
2021-05-18 37.28 37.28 37.17 37.17 0.0M
2021-05-17 37.44 37.44 37.44 37.44 0.0M
2021-05-14 37.59 37.59 37.59 37.59 0.0M
2021-05-13 36.97 36.97 36.97 36.97 0.0M
2021-05-12 37.39 37.39 37.39 37.39 0.0M
2021-05-11 36.70 36.70 36.70 36.70 0.0M
2021-05-10 37.62 38.58 37.46 37.46 0.0M
2021-05-07 37.29 37.29 37.00 37.06 0.0M
2021-05-06 37.80 37.80 37.80 37.80 0.0M
2021-05-05 37.46 37.46 37.46 37.46 0.0M
2021-05-04 37.30 37.30 37.02 37.15 0.0M
2021-05-03 37.09 37.13 37.09 37.13 0.0M
2021-04-30 37.57 37.57 37.57 37.57 0.0M
2021-04-29 37.78 37.78 37.78 37.78 0.0M
2021-04-28 37.82 37.82 37.82 37.82 0.0M
2021-04-27 37.64 37.64 37.64 37.64 0.0M
2021-04-26 38.67 38.67 37.32 37.32 0.0M
2021-04-23 37.23 37.23 37.23 37.23 0.0M
2021-04-22 37.25 38.20 37.25 38.20 0.0M
2021-04-21 36.91 36.91 36.91 36.91 0.0M
2021-04-20 36.89 36.89 36.89 36.89 0.0M
2021-04-19 37.95 37.95 36.91 36.91 0.0M
2021-04-15 36.41 36.41 36.41 36.41 0.0M
2021-04-14 35.48 35.48 35.48 35.48 0.0M
2021-04-13 36.43 36.43 36.43 36.43 0.0M
2021-04-12 36.90 36.90 36.90 36.90 0.0M
2021-04-09 36.56 36.56 36.56 36.56 0.0M
2021-04-08 36.76 36.76 36.55 36.56 0.0M
2021-04-07 35.65 36.67 35.65 36.67 0.0M
2021-04-06 35.49 35.49 35.49 35.49 0.0M
2021-04-01 35.52 35.52 35.52 35.52 0.0M
2021-03-31 36.20 36.20 36.20 36.20 0.0M
2021-03-30 35.60 36.00 35.60 36.00 0.0M
2021-03-29 35.40 36.40 35.40 36.40 0.0M
2021-03-26 35.60 36.20 35.60 36.20 0.0M
2021-03-25 34.60 34.60 34.60 34.60 0.0M
2021-03-24 34.00 34.80 34.00 34.80 0.0M
2021-03-23 33.80 33.80 33.80 33.80 0.0M
2021-03-22 34.40 35.20 34.40 35.20 0.0M
2021-03-19 34.80 34.80 34.40 34.40 0.0M
2021-03-18 35.00 35.00 35.00 35.00 0.0M
2021-03-17 36.00 36.60 36.00 36.60 0.0M
2021-03-16 36.20 36.20 36.20 36.20 0.0M
2021-03-15 36.80 36.80 36.00 36.00 0.0M
2021-03-12 36.60 36.60 36.40 36.40 0.0M
2021-03-11 37.40 38.00 37.00 38.00 0.0M
2021-03-10 37.20 38.20 37.20 38.20 0.0M
2021-03-09 37.20 38.40 37.20 38.40 0.0M
2021-03-08 37.60 38.80 37.60 38.80 0.0M
2021-03-05 37.60 38.00 37.60 38.00 0.0M
2021-03-04 39.00 39.00 36.60 37.60 0.0M
2021-03-03 37.40 38.60 37.40 37.40 0.0M
2021-03-02 37.40 37.40 37.20 37.20 0.0M
2021-03-01 35.80 37.40 35.80 37.40 0.0M
2021-02-26 35.40 35.40 35.40 35.40 0.0M
2021-02-25 36.80 37.00 36.80 37.00 0.0M
2021-02-24 36.00 37.00 36.00 36.60 0.0M
2021-02-23 37.00 38.00 35.80 36.00 0.0M
2021-02-22 37.00 37.40 36.80 37.40 0.0M
2021-02-19 35.00 37.00 35.00 37.00 0.0M
2021-02-18 35.00 35.00 35.00 35.00 0.0M
2021-02-17 35.60 36.40 34.80 35.40 0.0M
2021-02-16 35.40 36.40 35.20 35.20 0.0M
2021-02-15 35.00 36.00 34.40 35.60 0.0M
2021-02-12 33.60 34.40 33.60 34.20 0.0M
2021-02-11 33.40 34.80 33.40 34.80 0.0M
2021-02-10 33.40 34.20 33.40 33.80 0.0M
2021-02-09 34.40 34.40 33.40 33.40 0.0M
2021-02-08 32.80 34.20 32.80 33.80 0.0M
2021-02-05 35.20 35.40 32.60 32.60 0.0M
2021-02-04 34.20 35.00 34.20 35.00 0.0M
2021-02-03 34.40 34.80 34.20 34.60 0.0M
2021-02-02 34.20 34.60 34.20 34.60 0.0M
2021-02-01 34.20 35.00 34.00 34.20 0.0M
2021-01-29 33.00 34.40 33.00 34.00 0.0M
2021-01-28 34.00 34.20 34.00 34.20 0.0M
2021-01-27 33.80 33.80 33.80 33.80 0.0M
2021-01-26 32.80 32.80 32.80 32.80 0.0M
2021-01-25 33.80 33.80 33.60 33.60 0.0M
2021-01-22 33.00 33.00 33.00 33.00 0.0M
2021-01-21 34.20 34.20 34.20 34.20 0.0M
2021-01-20 31.40 33.20 31.40 33.20 0.0M
2021-01-19 31.20 31.80 31.20 31.80 0.0M
2021-01-18 30.80 30.80 30.80 30.80 0.0M
2021-01-15 31.00 31.00 31.00 31.00 0.0M
2021-01-14 30.80 31.60 30.80 31.60 0.0M
2021-01-13 30.40 30.40 30.40 30.40 0.0M
2021-01-12 30.20 30.20 30.20 30.20 0.0M
2021-01-11 29.44 29.76 29.44 29.76 0.0M
2021-01-08 29.51 29.51 29.51 29.51 0.0M
2021-01-07 29.90 29.90 29.90 29.90 0.0M
2021-01-06 28.34 28.34 28.34 28.34 0.0M
2021-01-05 28.05 28.05 28.05 28.05 0.0M
2021-01-04 27.78 27.78 27.78 27.78 0.0M