Johnson Matthey Plc JMAT
LSE · Vereinigtes Königreich · Prozessindustrie
GBp 2.392,00-14,00 (-0,58 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2.392,00 | -0,58 % | GBp 2.420,00 | GBp 2.420,00 | GBp 2.364,00 | 64,40K |
| 2026-09-30 | GBp 2.406,00 | +1,09 % | GBp 2.384,00 | GBp 2.437,60 | GBp 2.382,00 | 447,71K |
| 2026-09-29 | GBp 2.380,00 | +0,76 % | GBp 2.380,00 | GBp 2.398,00 | GBp 2.354,00 | 430,39K |
| 2026-09-28 | GBp 2.362,00 | -0,42 % | GBp 2.374,00 | GBp 2.388,00 | GBp 2.334,00 | 303,45K |
| 2026-09-25 | GBp 2.372,00 | +1,45 % | GBp 2.364,00 | GBp 2.378,00 | GBp 2.339,80 | 328,72K |
| 2026-09-24 | GBp 2.338,00 | -0,34 % | GBp 2.348,00 | GBp 2.378,00 | GBp 2.310,00 | 252,33K |
| 2026-09-23 | GBp 2.346,00 | -1,43 % | GBp 2.396,00 | GBp 2.396,00 | GBp 2.330,00 | 312,84K |
| 2026-09-22 | GBp 2.380,00 | +1,19 % | GBp 2.320,00 | GBp 2.394,00 | GBp 2.320,00 | 466,22K |
| 2026-09-21 | GBp 2.352,00 | +2,62 % | GBp 2.290,00 | GBp 2.358,00 | GBp 2.286,00 | 502,82K |
| 2026-09-18 | GBp 2.292,00 | -3,21 % | GBp 2.292,00 | GBp 2.368,00 | GBp 2.290,00 | 1,76M |
| 2026-09-17 | GBp 2.368,00 | +3,59 % | GBp 2.260,00 | GBp 2.368,00 | GBp 2.260,00 | 697,19K |
| 2026-09-16 | GBp 2.286,00 | +0,44 % | GBp 2.278,00 | GBp 2.298,00 | GBp 2.262,00 | 373,85K |
| 2026-09-15 | GBp 2.276,00 | +2,61 % | GBp 2.250,00 | GBp 2.278,00 | GBp 2.200,00 | 474,82K |
| 2026-09-14 | GBp 2.218,00 | -0,81 % | GBp 2.216,00 | GBp 2.222,00 | GBp 2.192,00 | 716,00K |
| 2026-09-11 | GBp 2.236,00 | -0,53 % | GBp 2.218,00 | GBp 2.258,54 | GBp 2.218,00 | 209,13K |
| 2026-09-10 | GBp 2.248,00 | -2,68 % | GBp 2.328,00 | GBp 2.328,00 | GBp 2.242,00 | 265,42K |
| 2026-09-09 | GBp 2.310,00 | -0,43 % | GBp 2.320,00 | GBp 2.350,00 | GBp 2.290,00 | 290,60K |
| 2026-09-08 | GBp 2.320,00 | +0,61 % | GBp 2.338,00 | GBp 2.342,00 | GBp 2.296,00 | 477,54K |
| 2026-09-07 | GBp 2.306,00 | +0,61 % | GBp 2.292,00 | GBp 2.324,15 | GBp 2.280,00 | 702,37K |
| 2026-09-04 | GBp 2.292,00 | +1,51 % | GBp 2.250,00 | GBp 2.292,00 | GBp 2.246,00 | 302,23K |
| 2026-09-03 | GBp 2.258,00 | +0,71 % | GBp 2.248,00 | GBp 2.266,00 | GBp 2.218,00 | 353,68K |
| 2026-09-02 | GBp 2.242,00 | -1,67 % | GBp 2.266,00 | GBp 2.279,50 | GBp 2.232,00 | 389,09K |
| 2026-09-01 | GBp 2.280,00 | +0,18 % | GBp 2.278,00 | GBp 2.281,80 | GBp 2.238,00 | 1,16M |
| 2026-08-28 | GBp 2.276,00 | +2,25 % | GBp 2.244,00 | GBp 2.284,00 | GBp 2.228,93 | 571,27K |
| 2026-08-27 | GBp 2.226,00 | -1,77 % | GBp 2.282,00 | GBp 2.285,00 | GBp 2.224,00 | 442,79K |
| 2026-08-26 | GBp 2.266,00 | +1,25 % | GBp 2.228,00 | GBp 2.274,00 | GBp 2.228,00 | 366,44K |
| 2026-08-25 | GBp 2.238,00 | -1,32 % | GBp 2.298,00 | GBp 2.298,00 | GBp 2.234,00 | 259,77K |
| 2026-08-24 | GBp 2.268,00 | -0,26 % | GBp 2.272,00 | GBp 2.311,96 | GBp 2.265,92 | 385,58K |
| 2026-08-21 | GBp 2.274,00 | -0,31 % | GBp 2.312,00 | GBp 2.312,00 | GBp 2.270,00 | 519,64K |
| 2026-08-20 | GBp 2.281,00 | -2,38 % | GBp 2.340,00 | GBp 2.340,00 | GBp 2.275,50 | 362,87K |
| 2026-08-19 | GBp 2.336,50 | +1,19 % | GBp 2.340,00 | GBp 2.368,00 | GBp 2.280,00 | 505,04K |
| 2026-08-18 | GBp 2.309,00 | +0,39 % | GBp 2.310,00 | GBp 2.355,50 | GBp 2.291,00 | 451,16K |
| 2026-08-17 | GBp 2.300,00 | -21,45 % | GBp 2.246,50 | GBp 2.300,50 | GBp 2.224,00 | 195,25K |
| 2026-08-14 | GBp 2.928,00 | +0,27 % | GBp 2.938,67 | GBp 2.944,00 | GBp 2.898,67 | 995,42K |
| 2026-08-13 | GBp 2.920,00 | -0,99 % | GBp 2.869,33 | GBp 2.936,00 | GBp 2.869,33 | 312,44K |
| 2026-08-12 | GBp 2.949,33 | +1,28 % | GBp 2.885,33 | GBp 2.960,00 | GBp 2.885,33 | 557,62K |
| 2026-08-11 | GBp 2.912,00 | +0,18 % | GBp 2.901,33 | GBp 2.933,73 | GBp 2.888,00 | 266,16K |
| 2026-08-10 | GBp 2.906,67 | +0,55 % | GBp 2.885,33 | GBp 2.928,00 | GBp 2.885,33 | 411,15K |
| 2026-08-07 | GBp 2.890,67 | +0,74 % | GBp 2.869,33 | GBp 2.912,00 | GBp 2.856,00 | 617,77K |
| 2026-08-06 | GBp 2.869,33 | -0,09 % | GBp 2.880,00 | GBp 2.890,67 | GBp 2.858,67 | 500,82K |
| 2026-08-05 | GBp 2.872,00 | +2,57 % | GBp 2.813,33 | GBp 2.896,00 | GBp 2.774,37 | 699,08K |
| 2026-08-04 | GBp 2.800,00 | +6,06 % | GBp 2.666,67 | GBp 2.810,67 | GBp 2.632,52 | 662,71K |
| 2026-08-03 | GBp 2.640,00 | -0,60 % | GBp 2.624,00 | GBp 2.680,00 | GBp 2.596,00 | 356,13K |
| 2026-07-31 | GBp 2.656,00 | -0,40 % | GBp 2.674,67 | GBp 2.720,00 | GBp 2.650,67 | 359,96K |
| 2026-07-30 | GBp 2.666,67 | +1,52 % | GBp 2.601,33 | GBp 2.709,06 | GBp 2.601,33 | 454,35K |
| 2026-07-29 | GBp 2.626,67 | +0,56 % | GBp 2.613,33 | GBp 2.672,00 | GBp 2.598,67 | 681,07K |
| 2026-07-28 | GBp 2.612,00 | +2,83 % | GBp 2.561,33 | GBp 2.612,00 | GBp 2.532,00 | 561,34K |
| 2026-07-27 | GBp 2.540,00 | -0,68 % | GBp 2.573,33 | GBp 2.592,00 | GBp 2.540,00 | 422,44K |
| 2026-07-24 | GBp 2.557,33 | +1,37 % | GBp 2.524,00 | GBp 2.558,67 | GBp 2.502,51 | 278,69K |
| 2026-07-23 | GBp 2.522,67 | -2,22 % | GBp 2.600,00 | GBp 2.600,00 | GBp 2.520,00 | 259,03K |
| 2026-07-22 | GBp 2.580,00 | +0,10 % | GBp 2.557,33 | GBp 2.588,00 | GBp 2.541,33 | 484,72K |
| 2026-07-21 | GBp 2.577,33 | +1,42 % | GBp 2.493,33 | GBp 2.602,67 | GBp 2.493,33 | 540,81K |
| 2026-07-20 | GBp 2.541,33 | -0,63 % | GBp 2.602,67 | GBp 2.602,67 | GBp 2.526,67 | 178,44K |
| 2026-07-17 | GBp 2.557,33 | +0,26 % | GBp 2.520,00 | GBp 2.570,40 | GBp 2.501,33 | 332,56K |
| 2026-07-16 | GBp 2.550,67 | -0,31 % | GBp 2.600,00 | GBp 2.600,00 | GBp 2.526,67 | 267,29K |
| 2026-07-15 | GBp 2.558,67 | -1,18 % | GBp 2.581,33 | GBp 2.592,00 | GBp 2.542,67 | 211,10K |
| 2026-07-14 | GBp 2.589,33 | +0,41 % | GBp 2.570,67 | GBp 2.620,00 | GBp 2.561,33 | 370,15K |
| 2026-07-13 | GBp 2.578,67 | +1,68 % | GBp 2.517,33 | GBp 2.578,67 | GBp 2.514,67 | 406,69K |
| 2026-07-10 | GBp 2.536,00 | +0,85 % | GBp 2.512,00 | GBp 2.557,33 | GBp 2.502,67 | 409,80K |
| 2026-07-09 | GBp 2.514,67 | +1,89 % | GBp 2.489,33 | GBp 2.518,67 | GBp 2.481,33 | 425,94K |
| 2026-07-08 | GBp 2.468,00 | -3,64 % | GBp 2.552,00 | GBp 2.554,67 | GBp 2.464,00 | 821,63K |
| 2026-07-07 | GBp 2.561,33 | -3,47 % | GBp 2.640,00 | GBp 2.641,33 | GBp 2.561,33 | 572,87K |
| 2026-07-06 | GBp 2.653,33 | -1,19 % | GBp 2.696,00 | GBp 3.032,00 | GBp 2.633,33 | 596,95K |
| 2026-07-03 | GBp 2.685,33 | +4,95 % | GBp 2.568,00 | GBp 2.685,33 | GBp 2.541,33 | 477,34K |
| 2026-07-02 | GBp 2.558,67 | -0,47 % | GBp 2.538,67 | GBp 2.582,67 | GBp 2.538,67 | 277,00K |
| 2026-07-01 | GBp 2.570,67 | +1,90 % | GBp 2.553,33 | GBp 2.570,67 | GBp 2.490,67 | 468,48K |
| 2026-06-30 | GBp 2.522,67 | -1,56 % | GBp 2.577,33 | GBp 2.593,33 | GBp 2.522,67 | 526,31K |
| 2026-06-29 | GBp 2.562,67 | -2,93 % | GBp 2.626,67 | GBp 2.645,33 | GBp 2.550,67 | 315,86K |
| 2026-06-26 | GBp 2.640,00 | -1,98 % | GBp 2.674,67 | GBp 3.042,67 | GBp 2.612,00 | 294,50K |
| 2026-06-25 | GBp 2.693,33 | -1,17 % | GBp 2.712,00 | GBp 2.728,00 | GBp 2.681,85 | 407,13K |
| 2026-06-24 | GBp 2.725,33 | -2,01 % | GBp 2.789,33 | GBp 2.946,67 | GBp 2.718,00 | 1,03M |
| 2026-06-23 | GBp 2.781,33 | -1,70 % | GBp 2.797,33 | GBp 3.194,67 | GBp 2.714,67 | 648,24K |
| 2026-06-22 | GBp 2.829,33 | -0,75 % | GBp 2.813,33 | GBp 2.856,00 | GBp 2.800,00 | 244,60K |
| 2026-06-19 | GBp 2.850,67 | -0,74 % | GBp 2.877,33 | GBp 2.880,53 | GBp 2.848,00 | 951,87K |
| 2026-06-18 | GBp 2.872,00 | -0,46 % | GBp 2.880,00 | GBp 3.029,33 | GBp 2.848,00 | 517,11K |
| 2026-06-17 | GBp 2.885,33 | +1,50 % | GBp 2.864,00 | GBp 3.096,00 | GBp 2.813,33 | 336,22K |
| 2026-06-16 | GBp 2.842,67 | +2,01 % | GBp 2.781,33 | GBp 2.874,67 | GBp 2.781,33 | 422,40K |
| 2026-06-15 | GBp 2.786,67 | +1,16 % | GBp 2.773,33 | GBp 2.813,33 | GBp 2.760,00 | 311,66K |
| 2026-06-12 | GBp 2.754,67 | +1,57 % | GBp 2.741,33 | GBp 2.770,67 | GBp 2.706,67 | 212,53K |
| 2026-06-11 | GBp 2.712,00 | +1,95 % | GBp 2.648,00 | GBp 2.722,67 | GBp 2.648,00 | 517,39K |
| 2026-06-10 | GBp 2.660,00 | -0,84 % | GBp 2.800,00 | GBp 2.800,00 | GBp 2.608,00 | 333,60K |
| 2026-06-09 | GBp 2.682,67 | -2,71 % | GBp 2.757,33 | GBp 2.810,67 | GBp 2.682,67 | 494,86K |
| 2026-06-08 | GBp 2.757,33 | -0,58 % | GBp 2.778,67 | GBp 2.792,00 | GBp 2.466,67 | 652,18K |
| 2026-06-05 | GBp 2.773,33 | -2,89 % | GBp 2.856,00 | GBp 2.938,67 | GBp 2.752,00 | 474,14K |
| 2026-06-04 | GBp 2.856,00 | -2,19 % | GBp 2.861,33 | GBp 2.885,33 | GBp 2.842,40 | 543,24K |
| 2026-06-03 | GBp 2.920,00 | +0,27 % | GBp 2.896,00 | GBp 2.936,00 | GBp 2.874,67 | 487,14K |
| 2026-06-02 | GBp 2.912,00 | +3,02 % | GBp 2.810,67 | GBp 2.912,00 | GBp 2.805,33 | 1,04M |
| 2026-06-01 | GBp 2.826,67 | 0,00 % | GBp 2.866,67 | GBp 2.912,00 | GBp 2.805,33 | 485,93K |
| 2026-05-29 | GBp 2.826,67 | -2,48 % | GBp 2.909,33 | GBp 2.925,33 | GBp 2.805,33 | 629,78K |
| 2026-05-28 | GBp 2.898,67 | -0,18 % | GBp 3.000,00 | GBp 3.000,00 | GBp 2.826,67 | 726,57K |