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
2022-12-30 23.60 23.60 23.60 23.60 0.0M
2022-12-29 23.30 23.30 23.30 23.30 0.0M
2022-12-28 23.20 23.20 23.20 23.20 0.0M
2022-12-27 23.30 23.30 23.30 23.30 0.0M
2022-12-23 23.20 23.20 23.20 23.20 0.0M
2022-12-22 23.70 23.70 23.70 23.70 0.0M
2022-12-21 24.00 24.00 24.00 24.00 0.0M
2022-12-20 23.50 23.50 23.50 23.50 0.0M
2022-12-19 23.30 23.30 23.30 23.30 0.0M
2022-12-16 23.60 23.60 23.60 23.60 0.0M
2022-12-15 23.50 23.50 23.50 23.50 0.0M
2022-12-14 23.70 23.70 23.70 23.70 0.0M
2022-12-13 25.00 25.00 25.00 25.00 0.0M
2022-12-08 23.10 23.10 23.10 23.10 0.0M
2022-12-07 23.60 23.60 23.60 23.60 0.0M
2022-12-06 24.00 24.00 24.00 24.00 0.0M
2022-12-05 23.80 23.80 23.80 23.80 0.0M
2022-12-02 23.50 23.50 23.50 23.50 0.0M
2022-12-01 23.80 23.80 23.80 23.80 0.0M
2022-11-30 24.40 24.40 24.40 24.40 0.0M
2022-11-29 24.10 24.10 24.10 24.10 0.0M
2022-11-28 23.60 23.80 23.60 23.80 0.0M
2022-11-25 26.20 26.20 24.10 24.10 0.0M
2022-11-23 21.60 21.60 21.60 21.60 0.0M
2022-11-22 22.80 22.80 22.70 22.70 0.0M
2022-11-21 22.80 22.80 22.80 22.80 0.0M
2022-11-18 22.60 22.60 22.60 22.60 0.0M
2022-11-17 22.90 22.90 22.90 22.90 0.0M
2022-11-16 22.90 22.90 22.90 22.90 0.0M
2022-11-15 23.60 23.60 23.60 23.60 0.0M
2022-11-14 24.30 24.30 24.30 24.30 0.0M
2022-11-11 24.10 24.10 24.10 24.10 0.0M
2022-11-09 23.10 25.20 23.10 25.20 0.0M
2022-11-08 22.70 22.70 22.70 22.70 0.0M
2022-11-07 22.30 22.30 22.30 22.30 0.0M
2022-11-04 21.90 21.90 21.90 21.90 0.0M
2022-11-03 21.70 21.70 21.70 21.70 0.0M
2022-11-02 22.20 22.20 22.20 22.20 0.0M
2022-11-01 22.60 22.60 22.60 22.60 0.0M
2022-10-31 22.30 22.30 22.30 22.30 0.0M
2022-10-28 22.40 22.40 22.40 22.40 0.0M
2022-10-27 22.70 22.70 22.70 22.70 0.0M
2022-09-20 22.10 24.30 22.10 24.30 0.0M
2022-09-19 22.00 22.00 22.00 22.00 0.0M
2022-09-14 22.50 22.50 22.50 22.50 0.0M
2022-09-13 23.20 23.20 23.00 23.00 0.0M
2022-09-12 22.70 22.70 22.70 22.70 0.0M
2022-09-09 22.10 22.10 22.10 22.10 0.0M
2022-09-05 22.10 22.10 22.10 22.10 0.0M
2022-09-01 22.40 22.40 22.40 22.40 0.0M
2022-08-31 23.10 23.20 23.10 23.20 0.0M
2022-08-30 23.60 23.60 23.60 23.60 0.0M
2022-08-29 23.50 23.50 23.50 23.50 0.0M
2022-08-26 24.30 24.30 24.30 24.30 0.0M
2022-08-25 24.30 24.30 24.30 24.30 0.0M
2022-08-24 24.10 24.10 24.10 24.10 0.0M
2022-08-23 24.20 24.20 24.20 24.20 0.0M
2022-08-22 25.70 25.70 25.70 25.70 0.0M
2022-08-17 26.10 26.30 26.10 26.30 0.0M
2022-08-16 25.90 25.90 25.90 25.90 0.0M
2022-08-11 25.90 25.90 25.90 25.90 0.0M
2022-08-05 25.70 25.70 25.70 25.70 0.0M
2022-08-04 25.50 25.50 25.50 25.50 0.0M
2022-08-03 25.40 25.40 25.40 25.40 0.0M
2022-08-02 24.70 24.70 24.70 24.70 0.0M
2022-08-01 24.90 24.90 24.90 24.90 0.0M
2022-07-29 24.50 24.50 24.50 24.50 0.0M
2022-07-28 24.10 24.10 24.10 24.10 0.0M
2022-07-27 23.90 23.90 23.90 23.90 0.0M
2022-07-26 24.00 24.00 24.00 24.00 0.0M
2022-07-25 24.00 24.00 24.00 24.00 0.0M
2022-07-22 25.20 25.30 25.20 25.30 0.0M
2022-07-18 23.80 23.80 23.80 23.80 0.0M
2022-07-15 23.50 23.50 23.50 23.50 0.0M
2022-07-14 24.10 24.10 24.10 24.10 0.0M
2022-07-13 22.40 22.40 22.40 22.40 0.0M
2022-07-12 21.60 21.60 21.60 21.60 0.0M
2022-07-11 21.70 21.70 21.70 21.70 0.0M
2022-07-08 21.60 21.60 21.60 21.60 0.0M
2022-07-07 21.10 21.10 21.10 21.10 0.0M
2022-07-06 20.80 20.80 20.80 20.80 0.0M
2022-07-05 21.80 21.80 21.80 21.80 0.0M
2022-07-04 21.60 21.60 21.60 21.60 0.0M
2022-06-30 22.00 23.90 22.00 23.90 0.0M
2022-06-29 22.60 22.60 22.60 22.60 0.0M
2022-06-28 23.20 23.20 23.20 23.20 0.0M
2022-06-27 23.00 25.10 23.00 25.10 0.0M
2022-06-24 22.20 22.20 22.20 22.20 0.0M
2022-06-23 22.20 22.20 22.20 22.20 0.0M
2022-06-22 22.60 22.60 22.60 22.60 0.0M
2022-06-21 23.40 23.40 23.40 23.40 0.0M
2022-06-20 22.90 22.90 22.90 22.90 0.0M
2022-06-17 22.60 22.60 22.60 22.60 0.0M
2022-06-16 23.00 23.00 23.00 23.00 0.0M
2022-06-15 22.70 22.70 22.70 22.70 0.0M
2022-06-14 23.40 24.60 23.00 24.60 0.0M
2022-06-13 23.00 23.00 23.00 23.00 0.0M
2022-06-10 23.40 23.40 23.40 23.40 0.0M
2022-06-09 23.40 23.40 23.40 23.40 0.0M
2022-06-08 24.20 24.20 24.20 24.20 0.0M
2022-06-07 23.80 23.80 23.80 23.80 0.0M
2022-06-06 24.00 24.00 24.00 24.00 0.0M
2022-06-03 23.90 23.90 23.90 23.90 0.0M
2022-06-02 24.00 24.00 24.00 24.00 0.0M
2022-06-01 24.50 24.50 24.50 24.50 0.0M
2022-05-31 24.30 24.30 24.30 24.30 0.0M
2022-05-30 24.40 24.40 24.40 24.40 0.0M
2022-05-27 26.00 26.00 26.00 26.00 0.0M
2022-05-26 25.80 25.80 25.80 25.80 0.0M
2022-05-25 26.40 27.00 26.40 27.00 0.0M
2022-05-24 27.30 27.30 27.30 27.30 0.0M
2022-05-23 27.40 27.40 27.40 27.40 0.0M
2022-05-17 28.20 28.20 27.40 27.40 0.0M
2022-05-13 26.20 26.20 26.20 26.20 0.0M
2022-05-12 26.10 26.10 26.10 26.10 0.0M
2022-05-11 26.40 26.40 26.40 26.40 0.0M
2022-05-10 26.20 26.20 26.20 26.20 0.0M
2022-05-09 26.10 26.10 26.10 26.10 0.0M
2022-05-06 26.10 26.10 26.10 26.10 0.0M
2022-05-05 26.80 28.00 26.80 28.00 0.0M
2022-05-04 26.40 26.40 26.40 26.40 0.0M
2022-05-03 25.90 25.90 25.90 25.90 0.0M
2022-05-02 28.00 28.00 26.00 26.70 0.0M
2022-04-29 21.80 26.30 21.80 26.30 0.0M
2022-04-28 21.70 22.40 21.70 22.40 0.0M
2022-04-27 21.10 21.10 21.10 21.10 0.0M
2022-04-26 21.20 21.20 21.00 21.00 0.0M
2022-04-25 21.60 21.60 21.60 21.60 0.0M
2022-04-22 22.20 22.20 22.00 22.00 0.0M
2022-04-21 22.50 22.50 22.50 22.50 0.0M
2022-04-20 22.60 22.60 22.60 22.60 0.0M
2022-04-19 22.20 22.20 22.20 22.20 0.0M
2022-04-14 22.00 22.00 22.00 22.00 0.0M
2022-04-13 21.90 21.90 21.90 21.90 0.0M
2022-04-12 21.90 21.90 21.90 21.90 0.0M
2022-04-11 22.60 22.90 22.60 22.90 0.0M
2022-04-08 22.20 23.70 22.20 23.70 0.0M
2022-04-07 22.30 22.30 22.30 22.30 0.0M
2022-04-06 22.60 22.60 22.60 22.60 0.0M
2022-04-05 22.50 22.50 22.50 22.50 0.0M
2022-04-04 21.80 21.80 21.80 21.80 0.0M
2022-04-01 21.90 21.90 21.90 21.90 0.0M
2022-03-31 23.80 23.80 23.80 23.80 0.0M
2022-03-30 23.50 23.50 23.50 23.50 0.0M
2022-03-29 21.51 21.51 21.51 21.51 0.0M
2022-03-28 22.52 22.52 22.52 22.52 0.0M
2022-03-24 21.79 21.79 21.79 21.79 0.0M
2022-03-23 22.24 22.24 22.24 22.24 0.0M
2022-03-22 21.95 24.33 21.95 24.33 0.0M
2022-03-21 23.00 23.00 23.00 23.00 0.0M
2022-03-16 22.65 22.65 22.65 22.65 0.0M
2022-03-14 22.30 23.06 22.30 23.06 0.0M
2022-03-11 22.27 22.27 22.27 22.27 0.0M
2022-03-10 21.44 21.44 21.44 21.44 0.0M
2022-03-09 21.44 23.64 21.44 23.64 0.0M
2022-03-08 20.54 20.54 20.54 20.54 0.0M
2022-03-07 22.00 22.00 21.80 21.80 0.0M
2022-03-04 21.28 21.28 21.28 21.28 0.0M
2022-03-03 22.10 22.10 22.10 22.10 0.0M
2022-03-02 21.30 21.93 21.30 21.93 0.0M
2022-03-01 21.78 21.78 21.78 21.78 0.0M
2022-02-28 20.71 23.08 20.71 22.94 0.0M
2022-02-25 20.53 20.64 20.53 20.64 0.0M
2022-02-24 21.51 21.51 21.12 21.12 0.0M
2022-02-23 21.19 21.19 21.19 21.19 0.0M
2022-02-22 20.53 20.53 20.53 20.53 0.0M
2022-02-21 20.89 20.91 20.51 20.51 0.0M
2022-02-18 20.84 20.84 20.84 20.84 0.0M
2022-02-17 21.28 21.50 21.28 21.50 0.0M
2022-02-16 21.29 21.29 21.29 21.29 0.0M
2022-02-15 20.62 20.62 20.62 20.62 0.0M
2022-02-14 20.40 20.40 20.07 20.07 0.0M
2022-02-11 20.61 20.61 20.61 20.61 0.0M
2022-02-10 20.53 20.53 20.53 20.53 0.0M
2022-02-09 20.66 22.73 20.66 22.73 0.0M
2022-02-08 20.68 20.68 20.68 20.68 0.0M
2022-02-07 20.90 22.55 20.90 22.55 0.0M
2022-02-04 21.30 21.30 21.30 21.30 0.0M
2022-02-03 21.98 21.98 21.98 21.98 0.0M
2022-02-02 22.37 22.37 22.37 22.37 0.0M
2022-02-01 22.73 22.73 22.20 22.20 0.0M
2022-01-28 22.31 22.31 22.31 22.31 0.0M
2022-01-27 22.20 22.20 22.20 22.20 0.0M
2022-01-25 21.82 21.82 21.82 21.82 0.0M
2022-01-24 22.87 22.87 22.87 22.87 0.0M
2022-01-21 22.98 22.98 22.98 22.98 0.0M
2022-01-20 23.44 23.44 23.44 23.44 0.0M
2022-01-19 22.72 22.72 22.72 22.72 0.0M
2022-01-18 22.90 22.90 22.90 22.90 0.0M
2022-01-17 22.99 22.99 22.99 22.99 0.0M
2022-01-14 22.93 22.93 22.93 22.93 0.0M
2022-01-13 22.83 22.83 22.83 22.83 0.0M
2022-01-12 23.78 23.78 22.92 22.92 0.0M
2022-01-11 24.20 24.20 24.20 24.20 0.0M
2022-01-10 23.87 26.46 23.87 26.46 0.0M
2022-01-07 23.67 26.30 23.67 26.30 0.0M
2022-01-06 25.00 25.00 23.47 23.47 0.0M
2022-01-05 24.16 24.16 24.16 24.16 0.0M
2022-01-04 23.90 23.90 23.90 23.90 0.0M
2022-01-03 24.00 24.00 24.00 24.00 0.0M