67,075€
-3,63%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 67,23 | 67,23 | 66,90 | 66,90 | -3,88% | - |
| 27.02.2026 | 69,95 | 70,00 | 69,60 | 69,60 | 2,28% | 206,00 |
| 26.02.2026 | 67,80 | 68,75 | 67,60 | 68,05 | -0,15% | 109,00 |
| 25.02.2026 | 68,60 | 68,75 | 68,15 | 68,15 | 2,87% | 133,00 |
| 24.02.2026 | 66,30 | 66,35 | 66,25 | 66,25 | -2,14% | 64,00 |
| 23.02.2026 | 66,90 | 68,30 | 66,90 | 67,70 | 1,50% | 513,00 |
| 20.02.2026 | 66,05 | 66,85 | 66,05 | 66,70 | 0,68% | 128,00 |
| 19.02.2026 | 65,65 | 66,55 | 65,65 | 66,25 | 0,45% | 56,00 |
| 18.02.2026 | 66,15 | 66,90 | 65,95 | 65,95 | -0,30% | 415,00 |
| 17.02.2026 | 66,15 | 66,15 | 66,15 | 66,15 | 0,00% | 18,00 |
| 16.02.2026 | 65,95 | 66,30 | 65,30 | 66,15 | 2,40% | 180,00 |
| 13.02.2026 | 64,30 | 64,60 | 64,30 | 64,60 | 0,62% | 94,00 |
| 12.02.2026 | 64,95 | 65,00 | 64,20 | 64,20 | -0,31% | 152,00 |
| 11.02.2026 | 63,70 | 64,40 | 63,70 | 64,40 | -0,08% | 20,00 |
| 10.02.2026 | 63,95 | 64,45 | 63,95 | 64,45 | -1,00% | 242,00 |
| 09.02.2026 | 65,00 | 65,25 | 65,00 | 65,10 | 1,56% | 233,00 |
| 06.02.2026 | 64,25 | 64,40 | 63,85 | 64,10 | -3,25% | 170,00 |
| 05.02.2026 | 65,40 | 66,25 | 65,40 | 66,25 | 1,53% | 21,00 |
| 04.02.2026 | 63,95 | 65,25 | 63,95 | 65,25 | 1,32% | 644,00 |
| 03.02.2026 | 63,70 | 64,40 | 63,50 | 64,40 | 2,22% | 1.884,00 |
| 02.02.2026 | 62,65 | 63,20 | 61,85 | 63,00 | 1,94% | 623,00 |
| 30.01.2026 | 62,35 | 62,35 | 61,00 | 61,80 | -1,75% | 815,00 |
| 29.01.2026 | 60,40 | 62,90 | 60,40 | 62,90 | 1,99% | 907,00 |
| 28.01.2026 | 60,73 | 62,75 | 60,53 | 61,68 | -3,48% | - |
| 27.01.2026 | 63,90 | 63,90 | 63,90 | 63,90 | 2,08% | 1,00 |
| 26.01.2026 | 63,35 | 63,35 | 62,60 | 62,60 | -1,73% | 244,00 |
| 23.01.2026 | 63,60 | 63,85 | 63,10 | 63,70 | 0,16% | 101,00 |
| 22.01.2026 | 63,68 | 64,05 | 63,58 | 63,60 | 2,09% | - |
| 21.01.2026 | 62,75 | 62,75 | 62,30 | 62,30 | -2,73% | 87,00 |
| 20.01.2026 | 64,05 | 64,05 | 64,05 | 64,05 | 0,95% | 24,00 |
| 19.01.2026 | 63,45 | 63,45 | 63,45 | 63,45 | -0,24% | 59,00 |
| 16.01.2026 | 63,20 | 64,35 | 63,20 | 63,60 | -1,01% | 244,00 |
| 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 |