38,890€
-3,98%
Echtzeit-Aktienkurs JARDINE MATH. HLDG DL-,25
Bid:
Ask:
Aktienkurse zur JARDINE MATH. HLDG DL-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 34,20 | 34,38 | 33,78 | 34,37 | -1,24% | - |
| 14.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 195,00 |
| 11.10.2024 | 35,46 | 35,48 | 35,00 | 35,00 | -2,07% | 112,00 |
| 10.10.2024 | 35,28 | 35,74 | 35,28 | 35,74 | 0,00% | 2,00 |
| 09.10.2024 | 35,12 | 35,74 | 35,12 | 35,74 | 2,06% | 221,00 |
| 08.10.2024 | 36,00 | 36,00 | 35,02 | 35,02 | -2,83% | 728,00 |
| 07.10.2024 | 36,34 | 36,50 | 35,92 | 36,04 | -2,33% | 686,00 |
| 04.10.2024 | 36,66 | 36,90 | 36,56 | 36,90 | 1,43% | 416,00 |
| 03.10.2024 | 36,44 | 36,52 | 36,02 | 36,38 | -1,62% | 312,00 |
| 02.10.2024 | 36,58 | 36,98 | 36,14 | 36,98 | 4,17% | 624,00 |
| 01.10.2024 | 36,08 | 36,58 | 35,50 | 35,50 | 0,68% | 559,00 |
| 30.09.2024 | 35,42 | 35,42 | 34,64 | 35,26 | 0,92% | 146,00 |
| 27.09.2024 | 34,72 | 35,04 | 34,34 | 34,94 | 3,13% | 295,00 |
| 26.09.2024 | 33,94 | 33,94 | 33,88 | 33,88 | 0,59% | 140,00 |
| 25.09.2024 | 33,68 | 33,68 | 33,68 | 33,68 | -1,29% | 15,00 |
| 24.09.2024 | 34,68 | 34,68 | 33,88 | 34,12 | 1,13% | 930,00 |
| 23.09.2024 | 33,90 | 33,90 | 33,74 | 33,74 | 0,54% | 145,00 |
| 20.09.2024 | 34,24 | 34,24 | 33,56 | 33,56 | -1,99% | 318,00 |
| 19.09.2024 | 33,92 | 34,30 | 33,92 | 34,24 | 2,21% | 53,00 |
| 18.09.2024 | 33,72 | 33,72 | 33,48 | 33,50 | -0,48% | 512,00 |
| 17.09.2024 | 33,92 | 33,92 | 33,66 | 33,66 | 1,14% | 101,00 |
| 16.09.2024 | 32,94 | 33,38 | 32,94 | 33,28 | 0,97% | 117,00 |
| 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 |