53,400€
-0,74%
Echtzeit-Aktienkurs JARDINE MATH. HLDG DL-,25
Bid:
Ask:
Aktienkurse zur JARDINE MATH. HLDG DL-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.08.2025 | 48,58 | 48,58 | 48,58 | 48,58 | -1,74% | 1,00 |
| 15.08.2025 | 49,98 | 49,98 | 49,44 | 49,44 | -1,08% | 164,00 |
| 14.08.2025 | 49,78 | 50,00 | 49,78 | 49,98 | 3,44% | 197,00 |
| 12.08.2025 | 48,32 | 48,32 | 48,32 | 48,32 | 1,73% | 41,00 |
| 11.08.2025 | 47,60 | 48,02 | 47,44 | 47,50 | 0,47% | 354,00 |
| 08.08.2025 | 48,00 | 48,00 | 47,28 | 47,28 | -4,79% | 537,00 |
| 07.08.2025 | 49,24 | 49,66 | 49,24 | 49,66 | 1,39% | 276,00 |
| 06.08.2025 | 49,06 | 49,20 | 48,66 | 48,98 | 0,04% | 978,00 |
| 05.08.2025 | 48,66 | 48,96 | 48,66 | 48,96 | 0,82% | 236,00 |
| 04.08.2025 | 49,02 | 49,02 | 48,54 | 48,56 | 0,21% | 570,00 |
| 01.08.2025 | 49,06 | 49,06 | 48,18 | 48,46 | 1,59% | 205,00 |
| 31.07.2025 | 48,46 | 48,46 | 47,70 | 47,70 | -2,49% | 118,00 |
| 30.07.2025 | 49,00 | 49,00 | 48,92 | 48,92 | 2,17% | 289,00 |
| 29.07.2025 | 48,70 | 48,86 | 47,88 | 47,88 | 0,63% | 445,00 |
| 28.07.2025 | 47,70 | 47,70 | 47,58 | 47,58 | 0,04% | 392,00 |
| 25.07.2025 | 47,50 | 47,60 | 47,32 | 47,56 | 1,23% | 678,00 |
| 24.07.2025 | 47,22 | 47,48 | 46,98 | 46,98 | 1,08% | 1.148,00 |
| 23.07.2025 | 46,64 | 46,98 | 46,48 | 46,48 | 0,09% | 117,00 |
| 22.07.2025 | 46,40 | 47,12 | 46,40 | 46,44 | 1,49% | 424,00 |
| 21.07.2025 | 45,34 | 45,76 | 45,34 | 45,76 | 1,42% | 535,00 |
| 18.07.2025 | 45,76 | 45,76 | 45,12 | 45,12 | 0,27% | 535,00 |
| 17.07.2025 | 45,20 | 45,20 | 45,00 | 45,00 | 1,81% | 44,00 |
| 16.07.2025 | 45,56 | 45,82 | 44,20 | 44,20 | 2,65% | 1.329,00 |
| 15.07.2025 | 43,76 | 44,20 | 43,06 | 43,06 | 2,04% | 704,00 |
| 14.07.2025 | 42,38 | 42,98 | 41,92 | 42,20 | 1,44% | 727,00 |
| 11.07.2025 | 42,18 | 42,18 | 41,60 | 41,60 | -0,48% | 593,00 |
| 10.07.2025 | 42,06 | 42,40 | 41,58 | 41,80 | -0,48% | 856,00 |
| 09.07.2025 | 42,02 | 42,44 | 42,00 | 42,00 | 1,94% | 809,00 |
| 08.07.2025 | 41,50 | 41,94 | 41,20 | 41,20 | -2,14% | 255,00 |
| 07.07.2025 | 42,18 | 42,24 | 41,82 | 42,10 | 0,10% | 218,00 |
| 03.07.2025 | 41,96 | 42,42 | 41,96 | 42,06 | 0,38% | 70,00 |
| 02.07.2025 | 41,32 | 41,90 | 41,32 | 41,90 | 1,11% | 366,00 |
| 01.07.2025 | 41,58 | 41,96 | 41,16 | 41,44 | 1,82% | 216,00 |
| 30.06.2025 | 40,48 | 40,70 | 40,36 | 40,70 | 2,78% | 146,00 |
| 27.06.2025 | 40,00 | 40,36 | 39,60 | 39,60 | -3,56% | 120,00 |
| 26.06.2025 | 40,42 | 41,06 | 40,42 | 41,06 | 2,39% | 388,00 |
| 25.06.2025 | 40,24 | 40,24 | 40,10 | 40,10 | 2,24% | 565,00 |
| 24.06.2025 | 39,94 | 39,94 | 39,14 | 39,22 | -1,65% | 2.673,00 |
| 23.06.2025 | 39,72 | 40,00 | 39,26 | 39,88 | -1,29% | 313,00 |
| 20.06.2025 | 40,12 | 40,40 | 40,12 | 40,40 | -0,74% | 235,00 |
| 19.06.2025 | 40,28 | 40,70 | 40,22 | 40,70 | -0,25% | 127,00 |
| 18.06.2025 | 39,60 | 40,80 | 39,60 | 40,80 | 0,59% | 218,00 |
| 17.06.2025 | 39,96 | 40,56 | 39,96 | 40,56 | 1,45% | 11,00 |
| 16.06.2025 | 39,98 | 39,98 | 39,42 | 39,98 | 1,47% | 81,00 |
| 13.06.2025 | 39,74 | 40,00 | 39,40 | 39,40 | 1,34% | 203,00 |
| 12.06.2025 | 38,88 | 38,88 | 38,88 | 38,88 | -0,26% | 250,00 |
| 11.06.2025 | 38,46 | 38,98 | 38,46 | 38,98 | 0,88% | 332,00 |
| 10.06.2025 | 38,70 | 38,70 | 38,16 | 38,64 | 0,57% | 376,00 |
| 09.06.2025 | 38,78 | 38,94 | 38,42 | 38,42 | 0,31% | 671,00 |
| 06.06.2025 | 38,22 | 38,34 | 38,00 | 38,30 | -0,36% | 351,00 |
| 05.06.2025 | 38,44 | 38,44 | 38,44 | 38,44 | 1,16% | 68,00 |
| 04.06.2025 | 38,48 | 38,48 | 37,94 | 38,00 | -1,81% | 678,00 |
| 03.06.2025 | 38,08 | 38,94 | 38,08 | 38,70 | 3,81% | 2.382,00 |
| 02.06.2025 | 38,50 | 38,50 | 37,28 | 37,28 | -4,36% | 722,00 |
| 30.05.2025 | 39,38 | 39,40 | 38,98 | 38,98 | -1,02% | 172,00 |
| 29.05.2025 | 40,44 | 40,66 | 39,38 | 39,38 | 0,31% | 53,00 |
| 28.05.2025 | 39,28 | 39,28 | 38,96 | 39,26 | -2,14% | 75,00 |
| 27.05.2025 | 40,14 | 40,14 | 39,30 | 40,12 | 0,00% | 207,00 |
| 26.05.2025 | 40,64 | 40,64 | 40,12 | 40,12 | 1,16% | 106,00 |
| 23.05.2025 | 39,36 | 39,68 | 39,20 | 39,66 | -1,44% | 419,00 |
| 22.05.2025 | 39,90 | 40,24 | 39,84 | 40,24 | -2,33% | 355,00 |
| 21.05.2025 | 41,26 | 41,32 | 40,98 | 41,20 | -3,06% | 424,00 |
| 20.05.2025 | 41,98 | 42,50 | 41,34 | 42,50 | -0,65% | 908,00 |
| 19.05.2025 | 42,44 | 42,78 | 41,44 | 42,78 | 1,47% | 769,00 |
| 16.05.2025 | 42,00 | 42,16 | 41,26 | 42,16 | -1,13% | 349,00 |
| 15.05.2025 | 42,00 | 42,64 | 41,66 | 42,64 | 0,71% | 342,00 |
| 14.05.2025 | 43,70 | 43,70 | 42,34 | 42,34 | -2,13% | 598,00 |
| 13.05.2025 | 43,00 | 43,48 | 42,90 | 43,26 | 5,41% | 311,00 |
| 12.05.2025 | 41,48 | 41,48 | 41,04 | 41,04 | 0,05% | 124,00 |
| 09.05.2025 | 41,18 | 41,36 | 41,02 | 41,02 | -2,29% | 280,00 |
| 08.05.2025 | 42,50 | 42,50 | 41,98 | 41,98 | -2,24% | 11,00 |