38,920€
3,79%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 39,45 | 39,62 | 38,78 | 38,84 | 3,57% | - |
| 24.04.2025 | 36,86 | 37,50 | 36,86 | 37,50 | 1,68% | 151,00 |
| 23.04.2025 | 36,82 | 37,24 | 36,74 | 36,88 | -2,02% | 860,00 |
| 22.04.2025 | 36,84 | 37,64 | 36,44 | 37,64 | 4,38% | 655,00 |
| 17.04.2025 | 35,94 | 36,40 | 35,94 | 36,06 | 6,88% | 170,00 |
| 18.09.2024 | 33,74 | 33,74 | 33,74 | 33,74 | 0,00% | - |
| 17.09.2024 | 33,74 | 33,74 | 33,74 | 33,74 | 2,12% | - |
| 16.09.2024 | 33,04 | 33,04 | 33,04 | 33,04 | 1,23% | - |
| 13.09.2024 | 32,64 | 32,64 | 32,64 | 32,64 | -1,51% | - |
| 12.09.2024 | 33,14 | 33,14 | 33,14 | 33,14 | 1,47% | - |
| 11.09.2024 | 32,66 | 32,66 | 32,66 | 32,66 | 0,06% | - |
| 10.09.2024 | 32,64 | 32,64 | 32,64 | 32,64 | -0,24% | - |
| 09.09.2024 | 32,72 | 32,72 | 32,72 | 32,72 | 2,06% | - |
| 05.09.2024 | 32,06 | 32,06 | 32,06 | 32,06 | -3,61% | - |
| 16.08.2024 | 33,26 | 33,26 | 33,26 | 33,26 | -0,42% | - |
| 15.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,48% | - |
| 14.08.2024 | 33,24 | 33,24 | 33,24 | 33,24 | -0,95% | - |
| 13.08.2024 | 33,56 | 33,56 | 33,56 | 33,56 | 2,07% | - |
| 12.08.2024 | 32,88 | 32,88 | 32,88 | 32,88 | 0,86% | - |
| 09.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,12% | - |
| 08.08.2024 | 32,56 | 32,56 | 32,56 | 32,56 | 0,74% | - |
| 07.08.2024 | 32,32 | 32,32 | 32,32 | 32,32 | 1,38% | - |
| 06.08.2024 | 31,88 | 31,88 | 31,88 | 31,88 | 0,13% | - |
| 05.08.2024 | 31,84 | 31,84 | 31,84 | 31,84 | 0,44% | - |
| 02.08.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -3,24% | - |
| 01.08.2024 | 32,76 | 32,76 | 32,76 | 32,76 | 0,61% | - |
| 30.07.2024 | 32,56 | 32,56 | 32,56 | 32,56 | -1,39% | - |
| 29.07.2024 | 33,02 | 33,02 | 33,02 | 33,02 | -0,72% | - |
| 26.07.2024 | 33,26 | 33,26 | 33,26 | 33,26 | 1,65% | - |
| 25.07.2024 | 32,72 | 32,72 | 32,72 | 32,72 | -0,61% | - |
| 24.07.2024 | 32,92 | 32,92 | 32,92 | 32,92 | -0,18% | - |
| 23.07.2024 | 32,98 | 32,98 | 32,98 | 32,98 | 0,92% | - |
| 22.07.2024 | 32,68 | 32,68 | 32,68 | 32,68 | -1,09% | - |
| 18.07.2024 | 33,04 | 33,04 | 33,04 | 33,04 | -1,02% | - |
| 17.07.2024 | 33,38 | 33,38 | 33,38 | 33,38 | 1,21% | - |
| 16.07.2024 | 32,98 | 32,98 | 32,98 | 32,98 | -0,06% | - |
| 15.07.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,02% | - |
| 12.07.2024 | 33,34 | 33,34 | 33,34 | 33,34 | 1,65% | - |
| 11.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 10.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,68% | - |
| 09.07.2024 | 32,38 | 32,38 | 32,38 | 32,38 | 0,75% | - |
| 08.07.2024 | 32,14 | 32,14 | 32,14 | 32,14 | 0,12% | - |
| 03.07.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 2,95% | - |
| 02.07.2024 | 31,18 | 31,18 | 31,18 | 31,18 | -5,34% | - |
| 28.06.2024 | 32,94 | 32,94 | 32,94 | 32,94 | -1,67% | - |
| 25.06.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -1,41% | - |
| 24.06.2024 | 33,98 | 33,98 | 33,98 | 33,98 | -1,34% | - |
| 21.06.2024 | 34,44 | 34,44 | 34,44 | 34,44 | 0,53% | - |
| 20.06.2024 | 34,26 | 34,26 | 34,26 | 34,26 | 0,35% | - |
| 17.06.2024 | 34,14 | 34,14 | 34,14 | 34,14 | 0,00% | - |
| 14.06.2024 | 34,14 | 34,14 | 34,14 | 34,14 | 0,18% | - |
| 13.06.2024 | 34,08 | 34,08 | 34,08 | 34,08 | 0,24% | - |
| 12.06.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,62% | - |
| 07.06.2024 | 34,56 | 34,56 | 34,56 | 34,56 | -0,23% | - |
| 06.06.2024 | 34,64 | 34,64 | 34,64 | 34,64 | -0,29% | - |
| 05.06.2024 | 34,74 | 34,74 | 34,74 | 34,74 | -0,74% | - |
| 04.06.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,46% | - |
| 03.06.2024 | 34,84 | 34,84 | 34,84 | 34,84 | 2,47% | - |
| 31.05.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 30.05.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,45% | - |
| 29.05.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -1,54% | - |
| 28.05.2024 | 35,04 | 35,04 | 35,04 | 35,04 | 0,11% | - |
| 27.05.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,07% | - |
| 24.05.2024 | 35,38 | 35,38 | 35,38 | 35,38 | -0,11% | - |
| 23.05.2024 | 35,42 | 35,42 | 35,42 | 35,42 | -0,95% | - |
| 22.05.2024 | 35,76 | 35,76 | 35,76 | 35,76 | 0,06% | - |
| 21.05.2024 | 35,74 | 35,74 | 35,74 | 35,74 | -0,67% | - |
| 17.05.2024 | 35,98 | 35,98 | 35,98 | 35,98 | 0,22% | - |
| 15.05.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -3,60% | - |
| 14.05.2024 | 37,24 | 37,24 | 37,24 | 37,24 | -1,32% | - |
| 13.05.2024 | 37,74 | 37,74 | 37,74 | 37,74 | 1,56% | - |
| 10.05.2024 | 37,16 | 37,16 | 37,16 | 37,16 | 0,60% | - |
| 08.05.2024 | 36,94 | 36,94 | 36,94 | 36,94 | 0,33% | - |
| 07.05.2024 | 36,82 | 36,82 | 36,82 | 36,82 | 0,99% | - |
| 06.05.2024 | 36,46 | 36,46 | 36,46 | 36,46 | 0,16% | - |
| 03.05.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 2,36% | - |
| 02.05.2024 | 35,56 | 35,56 | 35,56 | 35,56 | -0,39% | - |
| 30.04.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 0,28% | - |
| 29.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,08% | - |
| 26.04.2024 | 35,22 | 35,22 | 35,22 | 35,22 | -0,11% | - |
| 25.04.2024 | 35,26 | 35,26 | 35,26 | 35,26 | 0,69% | - |
| 23.04.2024 | 35,02 | 35,02 | 35,02 | 35,02 | 0,46% | - |
| 22.04.2024 | 34,86 | 34,86 | 34,86 | 34,86 | 1,81% | - |
| 19.04.2024 | 34,24 | 34,24 | 34,24 | 34,24 | -0,23% | - |
| 18.04.2024 | 34,32 | 34,32 | 34,32 | 34,32 | 2,88% | - |
| 17.04.2024 | 33,36 | 33,36 | 33,36 | 33,36 | 2,08% | - |
| 16.04.2024 | 32,68 | 32,68 | 32,68 | 32,68 | -4,44% | - |
| 15.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,66% | - |
| 11.04.2024 | 33,64 | 33,64 | 33,64 | 33,64 | -2,21% | - |
| 10.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,69% | - |
| 09.04.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | - |
| 08.04.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -1,53% | - |
| 05.04.2024 | 34,02 | 34,02 | 34,02 | 34,02 | 1,37% | - |
| 04.04.2024 | 33,56 | 33,56 | 33,56 | 33,56 | -1,18% | - |
| 03.04.2024 | 33,96 | 33,96 | 33,96 | 33,96 | -1,57% | - |
| 02.04.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,58% | - |
| 28.03.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 1,18% | - |
| 27.03.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -0,73% | - |
| 25.03.2024 | 34,15 | 34,15 | 34,15 | 34,15 | -0,73% | - |
| 22.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,44% | - |