37,530€
0,24%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 37,13 | 37,69 | 37,11 | 37,51 | 0,19% | - |
| 10.03.2025 | 36,90 | 37,44 | 36,70 | 37,44 | 1,96% | 754,00 |
| 07.03.2025 | 36,78 | 36,88 | 36,56 | 36,72 | 0,11% | 155,00 |
| 06.03.2025 | 37,00 | 37,00 | 36,56 | 36,68 | -2,45% | 284,00 |
| 05.03.2025 | 37,28 | 37,92 | 37,28 | 37,60 | -0,32% | 540,00 |
| 04.03.2025 | 38,32 | 38,32 | 37,56 | 37,72 | -1,82% | 482,00 |
| 03.03.2025 | 38,54 | 38,96 | 38,30 | 38,42 | -1,18% | 247,00 |
| 28.02.2025 | 39,02 | 39,02 | 38,34 | 38,88 | -0,82% | 534,00 |
| 27.02.2025 | 38,98 | 39,20 | 38,94 | 39,20 | 2,62% | 70,00 |
| 26.02.2025 | 38,50 | 38,50 | 38,20 | 38,20 | -0,83% | 83,00 |
| 25.02.2025 | 38,52 | 38,86 | 38,52 | 38,52 | -1,18% | 433,00 |
| 24.02.2025 | 39,78 | 39,78 | 38,98 | 38,98 | -4,93% | 110,00 |
| 21.02.2025 | 39,50 | 41,00 | 39,50 | 41,00 | 3,69% | 127,00 |
| 20.02.2025 | 39,54 | 39,54 | 39,54 | 39,54 | 0,10% | 400,00 |
| 19.02.2025 | 39,36 | 39,50 | 38,84 | 39,50 | -0,15% | 473,00 |
| 18.02.2025 | 39,08 | 39,56 | 39,08 | 39,56 | 1,96% | 602,00 |
| 17.02.2025 | 38,70 | 38,84 | 38,34 | 38,80 | 2,16% | 272,00 |
| 14.02.2025 | 37,88 | 37,98 | 37,88 | 37,98 | -0,21% | 190,00 |
| 13.02.2025 | 38,24 | 38,24 | 37,76 | 38,06 | 0,26% | 248,00 |
| 12.02.2025 | 37,92 | 38,08 | 37,92 | 37,96 | -0,11% | 164,00 |
| 11.02.2025 | 37,46 | 38,08 | 37,46 | 38,00 | 0,58% | 884,00 |
| 10.02.2025 | 37,68 | 37,82 | 37,28 | 37,78 | -0,05% | 810,00 |
| 07.02.2025 | 37,78 | 37,80 | 37,54 | 37,80 | -0,84% | 304,00 |
| 06.02.2025 | 37,90 | 38,12 | 37,90 | 38,12 | -0,31% | 76,00 |
| 05.02.2025 | 38,00 | 38,24 | 37,92 | 38,24 | -0,68% | 309,00 |
| 04.02.2025 | 38,30 | 38,50 | 38,30 | 38,50 | -0,62% | 211,00 |
| 03.02.2025 | 38,90 | 38,90 | 38,22 | 38,74 | 0,62% | 578,00 |
| 31.01.2025 | 39,02 | 39,14 | 38,50 | 38,50 | -2,83% | 399,00 |
| 30.01.2025 | 39,62 | 40,06 | 39,62 | 39,62 | 0,05% | 160,00 |
| 29.01.2025 | 39,50 | 39,60 | 39,50 | 39,60 | 2,01% | 44,00 |
| 28.01.2025 | 38,44 | 38,94 | 38,44 | 38,82 | 0,41% | 308,00 |
| 27.01.2025 | 38,38 | 38,84 | 38,18 | 38,66 | 0,73% | 365,00 |
| 24.01.2025 | 38,80 | 38,80 | 38,38 | 38,38 | -2,74% | 191,00 |
| 23.01.2025 | 39,82 | 39,82 | 39,46 | 39,46 | -0,35% | 79,00 |
| 22.01.2025 | 39,44 | 39,70 | 39,44 | 39,60 | 0,10% | 225,00 |
| 21.01.2025 | 39,56 | 39,56 | 39,56 | 39,56 | 0,10% | 10,00 |
| 20.01.2025 | 39,30 | 39,68 | 39,20 | 39,52 | 1,23% | 877,00 |
| 17.01.2025 | 39,50 | 39,50 | 39,04 | 39,04 | 0,77% | 295,00 |
| 16.01.2025 | 39,12 | 39,12 | 38,74 | 38,74 | -2,02% | 42,00 |
| 15.01.2025 | 39,42 | 39,54 | 38,90 | 39,54 | 0,61% | 161,00 |
| 14.01.2025 | 39,34 | 39,40 | 39,30 | 39,30 | -0,71% | 90,00 |
| 13.01.2025 | 39,28 | 39,72 | 39,18 | 39,58 | 2,33% | 445,00 |
| 10.01.2025 | 39,18 | 39,18 | 38,68 | 38,68 | -1,63% | 963,00 |
| 09.01.2025 | 39,34 | 39,56 | 38,96 | 39,32 | -0,76% | 1.528,00 |
| 08.01.2025 | 39,38 | 39,70 | 39,00 | 39,62 | 1,80% | 287,00 |
| 07.01.2025 | 39,18 | 39,18 | 38,22 | 38,92 | 0,67% | 800,00 |
| 06.01.2025 | 39,84 | 39,84 | 38,66 | 38,66 | -3,78% | 639,00 |
| 03.01.2025 | 40,40 | 40,40 | 39,64 | 40,18 | -1,13% | 11,00 |
| 02.01.2025 | 40,30 | 40,68 | 40,12 | 40,64 | 1,80% | 502,00 |
| 30.12.2024 | 39,56 | 40,22 | 39,56 | 39,92 | 1,58% | 471,00 |
| 27.12.2024 | 39,70 | 39,84 | 39,30 | 39,30 | -1,21% | 319,00 |
| 23.12.2024 | 39,36 | 39,84 | 39,30 | 39,78 | 1,12% | 381,00 |
| 20.12.2024 | 39,30 | 39,34 | 38,56 | 39,34 | -2,86% | 623,00 |
| 19.12.2024 | 39,44 | 40,50 | 39,44 | 40,50 | 1,25% | 329,00 |
| 18.12.2024 | 39,94 | 40,08 | 39,66 | 40,00 | 0,65% | 271,00 |
| 17.12.2024 | 39,60 | 39,76 | 39,16 | 39,74 | -1,63% | 1.237,00 |
| 16.12.2024 | 40,48 | 40,56 | 39,80 | 40,40 | -3,21% | 712,00 |
| 13.12.2024 | 41,86 | 41,86 | 41,20 | 41,74 | -2,20% | 1.232,00 |
| 12.12.2024 | 42,62 | 42,68 | 42,32 | 42,68 | 0,05% | 96,00 |
| 11.12.2024 | 41,94 | 42,66 | 41,82 | 42,66 | -0,51% | 678,00 |
| 10.12.2024 | 42,26 | 42,88 | 42,26 | 42,88 | 1,32% | 47,00 |
| 09.12.2024 | 42,02 | 42,40 | 41,54 | 42,32 | -2,71% | 944,00 |
| 06.12.2024 | 43,40 | 43,98 | 43,40 | 43,50 | 0,55% | 155,00 |
| 05.12.2024 | 42,84 | 43,26 | 42,84 | 43,26 | 1,64% | 130,00 |
| 04.12.2024 | 42,98 | 42,98 | 42,56 | 42,56 | 0,38% | 185,00 |
| 03.12.2024 | 42,60 | 42,80 | 42,04 | 42,40 | 0,47% | 538,00 |
| 02.12.2024 | 41,94 | 42,20 | 41,54 | 42,20 | 2,18% | 337,00 |
| 29.11.2024 | 41,54 | 41,60 | 41,30 | 41,30 | -0,15% | 404,00 |
| 28.11.2024 | 41,37 | 41,43 | 41,34 | 41,36 | 0,73% | - |
| 27.11.2024 | 40,88 | 41,78 | 40,88 | 41,06 | -1,49% | 952,00 |
| 26.11.2024 | 41,36 | 41,68 | 41,16 | 41,68 | 0,43% | 355,00 |
| 25.11.2024 | 41,40 | 41,52 | 40,84 | 41,50 | 1,82% | 437,00 |
| 22.11.2024 | 41,00 | 41,08 | 40,50 | 40,76 | 0,39% | 1.439,00 |
| 21.11.2024 | 40,61 | 40,75 | 40,42 | 40,60 | -0,25% | - |
| 20.11.2024 | 40,34 | 40,76 | 40,34 | 40,70 | 1,09% | 2.550,00 |
| 19.11.2024 | 40,92 | 41,04 | 40,22 | 40,26 | 2,60% | 895,00 |
| 18.11.2024 | 40,00 | 40,00 | 39,20 | 39,24 | 0,62% | 3.285,00 |
| 15.11.2024 | 39,94 | 40,16 | 39,00 | 39,00 | 3,28% | 1.587,00 |
| 14.11.2024 | 38,50 | 38,50 | 37,76 | 37,76 | -1,28% | 387,00 |
| 13.11.2024 | 38,01 | 38,27 | 37,89 | 38,25 | -0,18% | - |
| 12.11.2024 | 38,50 | 38,50 | 37,80 | 38,32 | 2,68% | 295,00 |
| 11.11.2024 | 37,16 | 37,88 | 37,16 | 37,32 | -1,89% | 254,00 |
| 08.11.2024 | 37,94 | 38,04 | 37,94 | 38,04 | 1,55% | 70,00 |
| 07.11.2024 | 37,98 | 38,40 | 37,46 | 37,46 | 0,92% | 331,00 |
| 06.11.2024 | 37,62 | 37,74 | 37,10 | 37,12 | 2,15% | 1.161,00 |
| 05.11.2024 | 36,84 | 36,84 | 36,34 | 36,34 | 2,89% | 371,00 |
| 04.11.2024 | 35,60 | 35,64 | 35,32 | 35,32 | -0,79% | 1.006,00 |
| 01.11.2024 | 36,04 | 36,14 | 35,58 | 35,60 | -0,28% | 168,00 |
| 31.10.2024 | 35,16 | 35,70 | 35,16 | 35,70 | 0,79% | 55,00 |
| 30.10.2024 | 35,28 | 35,84 | 35,28 | 35,42 | 1,78% | 456,00 |
| 29.10.2024 | 34,32 | 34,80 | 34,32 | 34,80 | 0,06% | 183,00 |
| 28.10.2024 | 34,24 | 34,78 | 34,12 | 34,78 | 1,93% | 280,00 |
| 25.10.2024 | 34,52 | 34,54 | 34,12 | 34,12 | -2,46% | 1.910,00 |
| 24.10.2024 | 34,76 | 35,22 | 34,76 | 34,98 | -0,23% | 414,00 |
| 23.10.2024 | 35,00 | 35,56 | 35,00 | 35,06 | -0,34% | 97,00 |
| 22.10.2024 | 34,76 | 35,18 | 34,76 | 35,18 | 2,45% | 340,00 |
| 21.10.2024 | 34,86 | 34,86 | 34,34 | 34,34 | -2,44% | 224,00 |
| 18.10.2024 | 35,00 | 35,24 | 34,96 | 35,20 | 0,00% | 1.034,00 |
| 17.10.2024 | 35,02 | 35,20 | 34,46 | 35,20 | 1,15% | 1.759,00 |
| 16.10.2024 | 34,26 | 34,80 | 34,26 | 34,80 | 1,25% | 67,00 |