33,180€
0,67%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 33,17 | 33,22 | 33,08 | 33,12 | 0,49% | - |
| 13.09.2024 | 32,96 | 32,96 | 32,96 | 32,96 | -1,26% | 30,00 |
| 12.09.2024 | 33,38 | 33,38 | 33,38 | 33,38 | 1,83% | 48,00 |
| 11.09.2024 | 32,66 | 32,78 | 32,66 | 32,78 | -1,09% | 204,00 |
| 10.09.2024 | 33,06 | 33,14 | 32,66 | 33,14 | -0,96% | 37,00 |
| 09.09.2024 | 33,10 | 33,84 | 32,68 | 33,46 | 4,24% | 961,00 |
| 06.09.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -1,05% | 118,00 |
| 05.09.2024 | 31,98 | 32,44 | 31,98 | 32,44 | 1,95% | 11,00 |
| 04.09.2024 | 32,24 | 32,24 | 31,82 | 31,82 | -3,52% | 1.094,00 |
| 03.09.2024 | 32,98 | 32,98 | 32,98 | 32,98 | -0,12% | 500,00 |
| 02.09.2024 | 32,98 | 33,02 | 32,52 | 33,02 | 0,12% | 309,00 |
| 30.08.2024 | 32,98 | 33,10 | 32,72 | 32,98 | -0,72% | 486,00 |
| 29.08.2024 | 33,16 | 33,22 | 32,80 | 33,22 | -0,18% | 967,00 |
| 28.08.2024 | 33,00 | 33,28 | 33,00 | 33,28 | 0,67% | 70,00 |
| 27.08.2024 | 33,14 | 33,18 | 33,00 | 33,06 | -0,48% | 351,00 |
| 26.08.2024 | 33,30 | 33,66 | 33,22 | 33,22 | 0,24% | 630,00 |
| 23.08.2024 | 33,30 | 33,36 | 32,72 | 33,14 | -0,42% | 1.034,00 |
| 22.08.2024 | 33,28 | 33,28 | 33,28 | 33,28 | -2,69% | 50,00 |
| 21.08.2024 | 33,82 | 34,20 | 33,82 | 34,20 | 1,42% | 190,00 |
| 20.08.2024 | 33,74 | 33,90 | 33,32 | 33,72 | -2,09% | 516,00 |
| 19.08.2024 | 33,88 | 35,00 | 33,86 | 34,44 | 2,68% | 2.058,00 |
| 16.08.2024 | 33,60 | 33,60 | 33,54 | 33,54 | -1,99% | 200,00 |
| 15.08.2024 | 33,84 | 34,22 | 33,84 | 34,22 | 2,39% | 74,00 |
| 14.08.2024 | 33,78 | 33,90 | 33,42 | 33,42 | -0,48% | 423,00 |
| 13.08.2024 | 33,84 | 34,02 | 33,58 | 33,58 | 0,24% | 328,00 |
| 12.08.2024 | 32,90 | 33,50 | 32,90 | 33,50 | 2,70% | 1.748,00 |
| 09.08.2024 | 32,62 | 32,98 | 32,62 | 32,62 | -0,85% | 831,00 |
| 08.08.2024 | 32,58 | 32,90 | 32,58 | 32,90 | 2,43% | 29,00 |
| 07.08.2024 | 32,66 | 32,80 | 32,12 | 32,12 | -1,11% | 635,00 |
| 06.08.2024 | 32,28 | 32,52 | 31,98 | 32,48 | 0,25% | 1.023,00 |
| 05.08.2024 | 31,86 | 32,82 | 31,86 | 32,40 | 1,69% | 1.355,00 |
| 02.08.2024 | 32,00 | 32,20 | 31,64 | 31,86 | -3,86% | 1.405,00 |
| 01.08.2024 | 32,70 | 35,52 | 32,60 | 33,14 | 0,79% | 2.759,00 |
| 31.07.2024 | 32,94 | 32,94 | 32,38 | 32,88 | -1,38% | 114,00 |
| 30.07.2024 | 33,32 | 33,34 | 33,00 | 33,34 | -1,30% | 315,00 |
| 29.07.2024 | 33,28 | 33,78 | 33,02 | 33,78 | 1,56% | 1.055,00 |
| 25.07.2024 | 32,92 | 33,26 | 32,72 | 33,26 | -0,12% | 159,00 |
| 24.07.2024 | 32,96 | 33,40 | 32,78 | 33,30 | 2,46% | 181,00 |
| 23.07.2024 | 33,42 | 34,20 | 32,50 | 32,50 | -2,17% | 2.193,00 |
| 22.07.2024 | 32,56 | 33,22 | 32,56 | 33,22 | 1,16% | 241,00 |
| 19.07.2024 | 32,90 | 33,44 | 32,84 | 32,84 | -0,55% | 276,00 |
| 18.07.2024 | 33,30 | 33,30 | 33,02 | 33,02 | -3,39% | 108,00 |
| 17.07.2024 | 33,36 | 34,18 | 33,36 | 34,18 | 0,83% | 287,00 |
| 16.07.2024 | 33,06 | 33,90 | 33,06 | 33,90 | 2,29% | 124,00 |
| 15.07.2024 | 33,46 | 33,52 | 33,14 | 33,14 | -1,43% | 772,00 |
| 12.07.2024 | 33,62 | 33,78 | 33,52 | 33,62 | 0,96% | 597,00 |
| 11.07.2024 | 33,20 | 33,30 | 33,20 | 33,30 | 0,73% | 104,00 |
| 10.07.2024 | 33,00 | 33,06 | 32,98 | 33,06 | 0,61% | 331,00 |
| 09.07.2024 | 32,40 | 33,08 | 32,40 | 32,86 | 1,48% | 314,00 |
| 08.07.2024 | 32,12 | 32,84 | 32,12 | 32,38 | -1,28% | 904,00 |
| 05.07.2024 | 32,66 | 32,80 | 32,56 | 32,80 | -0,30% | 407,00 |
| 04.07.2024 | 32,96 | 32,96 | 32,90 | 32,90 | 0,80% | 1.115,00 |
| 03.07.2024 | 32,68 | 32,76 | 32,18 | 32,64 | 1,43% | 1.766,00 |
| 02.07.2024 | 31,90 | 33,06 | 31,32 | 32,18 | -2,66% | 11.444,00 |
| 01.07.2024 | 33,20 | 33,28 | 33,00 | 33,06 | -1,49% | 1.187,00 |
| 28.06.2024 | 33,46 | 34,34 | 32,98 | 33,56 | -0,30% | 464,00 |
| 27.06.2024 | 33,56 | 33,66 | 33,34 | 33,66 | -1,12% | 816,00 |
| 26.06.2024 | 33,72 | 34,04 | 33,72 | 34,04 | 0,71% | 60,00 |
| 25.06.2024 | 34,30 | 34,30 | 33,80 | 33,80 | -2,03% | 125,00 |
| 24.06.2024 | 34,64 | 34,64 | 34,04 | 34,50 | -1,32% | 615,00 |
| 21.06.2024 | 34,96 | 34,96 | 34,96 | 34,96 | 2,34% | 55,00 |
| 20.06.2024 | 34,16 | 34,16 | 34,16 | 34,16 | 1,30% | 30,00 |
| 19.06.2024 | 34,00 | 34,00 | 33,72 | 33,72 | -1,00% | 291,00 |
| 18.06.2024 | 34,30 | 34,42 | 33,92 | 34,06 | -0,29% | 157,00 |
| 17.06.2024 | 34,74 | 34,74 | 34,16 | 34,16 | -0,87% | 120,00 |
| 14.06.2024 | 34,66 | 34,70 | 34,16 | 34,46 | -0,63% | 476,00 |
| 13.06.2024 | 34,66 | 34,68 | 34,66 | 34,68 | 0,99% | 55,00 |
| 12.06.2024 | 34,38 | 34,38 | 34,34 | 34,34 | -0,69% | 195,00 |
| 11.06.2024 | 34,44 | 34,58 | 34,02 | 34,58 | -1,59% | 652,00 |
| 10.06.2024 | 35,66 | 35,66 | 35,10 | 35,14 | -0,85% | 595,00 |
| 07.06.2024 | 35,14 | 35,44 | 34,58 | 35,44 | 0,40% | 641,00 |
| 06.06.2024 | 35,18 | 35,50 | 34,98 | 35,30 | 0,28% | 616,00 |
| 05.06.2024 | 35,24 | 35,24 | 35,20 | 35,20 | -1,07% | 36,00 |
| 04.06.2024 | 35,34 | 35,60 | 35,20 | 35,58 | 3,19% | 652,00 |
| 03.06.2024 | 35,16 | 35,20 | 34,48 | 34,48 | 1,41% | 576,00 |
| 31.05.2024 | 34,10 | 34,50 | 34,00 | 34,00 | -2,02% | 975,00 |
| 30.05.2024 | 34,36 | 34,70 | 34,02 | 34,70 | -0,63% | 533,00 |
| 29.05.2024 | 34,92 | 34,92 | 34,92 | 34,92 | -1,47% | 5,00 |
| 28.05.2024 | 35,64 | 35,64 | 34,92 | 35,44 | -0,62% | 159,00 |
| 27.05.2024 | 35,40 | 35,66 | 35,00 | 35,66 | 0,28% | 745,00 |
| 24.05.2024 | 35,40 | 35,64 | 35,40 | 35,56 | 0,00% | 464,00 |
| 23.05.2024 | 35,96 | 35,98 | 35,40 | 35,56 | -0,95% | 677,00 |
| 22.05.2024 | 36,32 | 36,42 | 35,78 | 35,90 | -1,05% | 215,00 |
| 21.05.2024 | 36,14 | 36,28 | 35,80 | 36,28 | -0,22% | 299,00 |
| 20.05.2024 | 36,40 | 36,86 | 36,36 | 36,36 | -0,82% | 125,00 |
| 17.05.2024 | 36,00 | 36,98 | 36,00 | 36,66 | 0,44% | 1.455,00 |
| 16.05.2024 | 36,08 | 36,50 | 36,08 | 36,50 | 0,11% | 61,00 |
| 15.05.2024 | 36,30 | 36,50 | 35,94 | 36,46 | -1,51% | 1.134,00 |
| 14.05.2024 | 37,80 | 37,80 | 37,02 | 37,02 | -3,19% | 271,00 |
| 13.05.2024 | 38,16 | 38,38 | 37,70 | 38,24 | 2,80% | 423,00 |
| 10.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,05% | 95,00 |
| 09.05.2024 | 36,94 | 37,54 | 36,94 | 37,22 | -1,01% | 178,00 |
| 08.05.2024 | 37,52 | 37,60 | 37,50 | 37,60 | -0,11% | 135,00 |
| 07.05.2024 | 37,00 | 37,64 | 36,80 | 37,64 | 1,84% | 347,00 |
| 06.05.2024 | 37,08 | 37,18 | 36,80 | 36,96 | 0,11% | 548,00 |
| 03.05.2024 | 36,50 | 37,10 | 36,36 | 36,92 | 2,16% | 680,00 |
| 02.05.2024 | 36,14 | 36,56 | 36,02 | 36,14 | -0,22% | 881,00 |
| 30.04.2024 | 36,28 | 36,28 | 35,84 | 36,22 | 0,72% | 231,00 |
| 29.04.2024 | 35,60 | 36,00 | 35,60 | 35,96 | 0,45% | 899,00 |
| 26.04.2024 | 35,78 | 35,84 | 35,16 | 35,80 | -0,39% | 947,00 |