63,900€
2,08%
Echtzeit-Aktienkurs JARDINE MATH. HLDG DL-,25
Bid:
Ask:
Aktienkurse zur JARDINE MATH. HLDG DL-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 63,25 | 64,25 | 62,95 | 64,25 | 2,64% | 584,00 |
| 14.01.2026 | 63,10 | 63,40 | 62,60 | 62,60 | 0,48% | 436,00 |
| 13.01.2026 | 61,95 | 62,30 | 61,95 | 62,30 | -1,19% | 176,00 |
| 12.01.2026 | 62,90 | 63,05 | 62,90 | 63,05 | -0,39% | 26,00 |
| 09.01.2026 | 62,50 | 63,80 | 62,50 | 63,30 | 4,46% | 432,00 |
| 08.01.2026 | 60,55 | 61,05 | 60,35 | 60,60 | -0,74% | 1.283,00 |
| 07.01.2026 | 61,05 | 61,05 | 61,05 | 61,05 | 1,33% | 38,00 |
| 06.01.2026 | 60,90 | 60,90 | 60,25 | 60,25 | 1,95% | 19,00 |
| 05.01.2026 | 58,35 | 59,55 | 58,35 | 59,10 | 1,98% | 209,00 |
| 02.01.2026 | 57,40 | 58,15 | 57,40 | 57,95 | -1,11% | 151,00 |
| 30.12.2025 | 57,80 | 58,60 | 57,80 | 58,60 | 3,72% | 65,00 |
| 29.12.2025 | 57,20 | 57,40 | 56,50 | 56,50 | -0,09% | 196,00 |
| 23.12.2025 | 56,50 | 56,85 | 56,35 | 56,55 | -1,05% | 406,00 |
| 22.12.2025 | 56,65 | 57,15 | 56,50 | 57,15 | 0,62% | 14,00 |
| 19.12.2025 | 57,20 | 58,20 | 56,80 | 56,80 | -0,61% | 515,00 |
| 18.12.2025 | 57,10 | 57,15 | 57,10 | 57,15 | 0,00% | 126,00 |
| 17.12.2025 | 57,20 | 57,20 | 57,15 | 57,15 | -0,44% | 271,00 |
| 16.12.2025 | 57,85 | 57,85 | 57,40 | 57,40 | -1,71% | 103,00 |
| 15.12.2025 | 58,70 | 58,70 | 57,90 | 58,40 | -1,60% | 290,00 |
| 12.12.2025 | 58,95 | 59,35 | 58,10 | 59,35 | 4,03% | 1.031,00 |
| 11.12.2025 | 57,75 | 57,75 | 57,05 | 57,05 | -2,06% | 56,00 |
| 10.12.2025 | 59,25 | 59,25 | 58,15 | 58,25 | -1,02% | 250,00 |
| 09.12.2025 | 58,65 | 59,00 | 58,65 | 58,85 | 0,34% | 730,00 |
| 08.12.2025 | 58,45 | 58,90 | 58,45 | 58,65 | 0,17% | 393,00 |
| 05.12.2025 | 57,85 | 58,55 | 57,85 | 58,55 | 1,04% | 437,00 |
| 04.12.2025 | 57,95 | 57,95 | 57,95 | 57,95 | 0,78% | 9,00 |
| 03.12.2025 | 58,20 | 58,20 | 57,50 | 57,50 | 0,00% | 79,00 |
| 02.12.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 1,23% | 12,00 |
| 01.12.2025 | 57,20 | 58,00 | 56,75 | 56,80 | 0,89% | 374,00 |
| 28.11.2025 | 57,05 | 57,10 | 56,30 | 56,30 | -1,01% | 206,00 |
| 27.11.2025 | 56,98 | 57,03 | 56,73 | 56,88 | -0,04% | - |
| 26.11.2025 | 56,55 | 56,90 | 56,35 | 56,90 | 1,16% | 180,00 |
| 25.11.2025 | 56,70 | 56,73 | 56,00 | 56,25 | -2,60% | - |
| 24.11.2025 | 57,65 | 57,75 | 57,00 | 57,75 | 7,64% | 150,00 |
| 21.11.2025 | 54,05 | 54,05 | 53,65 | 53,65 | -1,11% | 20,00 |
| 20.11.2025 | 53,75 | 54,25 | 53,75 | 54,25 | -0,46% | 105,00 |
| 19.11.2025 | 54,35 | 54,50 | 54,30 | 54,50 | 2,73% | 171,00 |
| 18.11.2025 | 53,60 | 54,30 | 53,05 | 53,05 | -2,93% | 32,00 |
| 17.11.2025 | 56,30 | 56,30 | 54,65 | 54,65 | -3,87% | 182,00 |
| 14.11.2025 | 57,20 | 57,20 | 56,85 | 56,85 | -1,39% | 138,00 |
| 13.11.2025 | 58,80 | 58,80 | 57,65 | 57,65 | 0,70% | 96,00 |
| 12.11.2025 | 55,70 | 57,25 | 55,70 | 57,25 | 3,53% | 1.321,00 |
| 11.11.2025 | 54,90 | 55,30 | 54,80 | 55,30 | 2,03% | 103,00 |
| 10.11.2025 | 53,30 | 54,20 | 53,30 | 54,20 | 0,18% | 49,00 |
| 07.11.2025 | 54,25 | 54,30 | 54,10 | 54,10 | -1,64% | 51,00 |
| 06.11.2025 | 54,25 | 55,00 | 54,25 | 55,00 | 0,82% | 310,00 |
| 05.11.2025 | 54,10 | 54,55 | 53,65 | 54,55 | 0,55% | 117,00 |
| 04.11.2025 | 54,15 | 54,25 | 54,15 | 54,25 | 1,97% | 228,00 |
| 03.11.2025 | 52,95 | 53,20 | 52,25 | 53,20 | 4,11% | 191,00 |
| 31.10.2025 | 50,70 | 51,60 | 50,70 | 51,10 | -2,48% | 237,00 |
| 30.10.2025 | 50,95 | 52,40 | 50,95 | 52,40 | 0,77% | 27,00 |
| 29.10.2025 | 52,15 | 52,15 | 52,00 | 52,00 | 0,58% | 108,00 |
| 28.10.2025 | 52,30 | 52,30 | 51,70 | 51,70 | -0,19% | 291,00 |
| 27.10.2025 | 51,85 | 51,90 | 51,30 | 51,80 | -2,45% | 483,00 |
| 24.10.2025 | 53,10 | 53,10 | 53,10 | 53,10 | -2,30% | 1,00 |
| 23.10.2025 | 54,70 | 54,70 | 54,10 | 54,35 | -0,73% | 36,00 |
| 22.10.2025 | 54,30 | 54,75 | 54,30 | 54,75 | -1,35% | 702,00 |
| 21.10.2025 | 56,05 | 56,90 | 54,50 | 55,50 | 6,73% | 1.132,00 |
| 20.10.2025 | 51,35 | 52,30 | 51,35 | 52,00 | -0,57% | 63,00 |
| 17.10.2025 | 51,65 | 52,30 | 51,30 | 52,30 | 1,16% | 208,00 |
| 16.10.2025 | 51,70 | 51,70 | 51,70 | 51,70 | -0,67% | 30,00 |
| 15.10.2025 | 52,60 | 52,60 | 52,05 | 52,05 | -0,67% | 136,00 |
| 14.10.2025 | 52,20 | 52,40 | 52,20 | 52,40 | -1,13% | 2,00 |
| 13.10.2025 | 52,75 | 53,00 | 52,25 | 53,00 | -1,03% | 233,00 |
| 10.10.2025 | 53,40 | 53,95 | 52,70 | 53,55 | -0,09% | 279,00 |
| 09.10.2025 | 53,20 | 53,60 | 53,20 | 53,60 | -0,46% | 13,00 |
| 08.10.2025 | 53,25 | 53,85 | 53,25 | 53,85 | -0,09% | 353,00 |
| 07.10.2025 | 54,45 | 54,90 | 53,90 | 53,90 | -2,00% | 729,00 |
| 06.10.2025 | 54,20 | 55,00 | 54,20 | 55,00 | -0,18% | 42,00 |
| 03.10.2025 | 54,40 | 55,10 | 54,35 | 55,10 | 1,94% | 67,00 |
| 02.10.2025 | 54,45 | 55,00 | 54,05 | 54,05 | 0,00% | 1.493,00 |
| 01.10.2025 | 54,25 | 54,25 | 53,50 | 54,05 | 0,46% | 282,00 |
| 30.09.2025 | 53,90 | 53,90 | 53,80 | 53,80 | 2,77% | 97,00 |
| 29.09.2025 | 53,20 | 53,20 | 52,30 | 52,35 | -2,15% | 154,00 |
| 26.09.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 3,38% | 12,00 |
| 25.09.2025 | 51,95 | 52,60 | 51,75 | 51,75 | -0,77% | 178,00 |
| 24.09.2025 | 51,90 | 53,15 | 51,90 | 52,15 | -0,57% | 484,00 |
| 23.09.2025 | 52,25 | 52,45 | 51,70 | 52,45 | -1,32% | 247,00 |
| 22.09.2025 | 51,95 | 53,15 | 51,95 | 53,15 | 6,09% | 432,00 |
| 18.09.2025 | 50,55 | 50,55 | 50,00 | 50,10 | -0,20% | 156,00 |
| 17.09.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -1,08% | 20,00 |
| 16.09.2025 | 51,10 | 51,40 | 50,70 | 50,75 | -1,55% | 178,00 |
| 15.09.2025 | 51,65 | 51,65 | 51,55 | 51,55 | -0,67% | 26,00 |
| 12.09.2025 | 51,90 | 51,90 | 51,90 | 51,90 | 0,00% | 325,00 |
| 11.09.2025 | 51,90 | 51,90 | 51,90 | 51,90 | 3,80% | 15,00 |
| 10.09.2025 | 50,45 | 50,65 | 50,00 | 50,00 | 0,00% | 71,00 |
| 09.09.2025 | 50,05 | 50,50 | 50,00 | 50,00 | -2,34% | 152,00 |
| 08.09.2025 | 51,35 | 51,35 | 50,75 | 51,20 | -1,16% | 1.059,00 |
| 04.09.2025 | 51,35 | 51,80 | 51,35 | 51,80 | -0,29% | 177,00 |
| 03.09.2025 | 51,45 | 51,95 | 51,45 | 51,95 | 1,07% | 85,00 |
| 02.09.2025 | 50,90 | 51,40 | 50,80 | 51,40 | 0,78% | 273,00 |
| 01.09.2025 | 51,35 | 51,60 | 50,80 | 51,00 | -0,97% | 127,00 |
| 29.08.2025 | 51,35 | 51,80 | 51,35 | 51,50 | 3,62% | 596,00 |
| 28.08.2025 | 49,70 | 49,70 | 49,70 | 49,70 | -3,21% | 12,00 |
| 27.08.2025 | 51,85 | 51,85 | 51,35 | 51,35 | 3,28% | 700,00 |
| 26.08.2025 | 49,18 | 49,72 | 49,18 | 49,72 | 2,39% | 121,00 |
| 25.08.2025 | 48,36 | 48,66 | 48,00 | 48,56 | -1,98% | 114,00 |
| 21.08.2025 | 48,66 | 49,54 | 48,64 | 49,54 | -1,22% | 118,00 |
| 20.08.2025 | 50,15 | 50,20 | 50,05 | 50,15 | -0,20% | 59,00 |
| 19.08.2025 | 50,30 | 50,45 | 50,20 | 50,25 | 3,44% | 703,00 |