49,210€
-0,67%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2025 | 42,96 | 42,96 | 42,52 | 42,94 | 5,30% | 98,00 |
| 06.05.2025 | 41,48 | 41,48 | 40,78 | 40,78 | -2,02% | 270,00 |
| 05.05.2025 | 40,82 | 41,62 | 40,82 | 41,62 | 3,12% | 215,00 |
| 02.05.2025 | 40,86 | 40,94 | 40,36 | 40,36 | 3,12% | 130,00 |
| 30.04.2025 | 39,14 | 39,14 | 39,14 | 39,14 | -2,30% | 14,00 |
| 29.04.2025 | 39,84 | 40,06 | 39,58 | 40,06 | 2,19% | 271,00 |
| 28.04.2025 | 38,66 | 39,36 | 38,66 | 39,20 | 0,87% | 362,00 |
| 25.04.2025 | 39,22 | 39,42 | 38,86 | 38,86 | 3,63% | 2.273,00 |
| 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 | 3,03% | 170,00 |
| 16.04.2025 | 34,96 | 35,02 | 34,86 | 35,00 | -0,91% | 340,00 |
| 15.04.2025 | 34,92 | 35,32 | 34,82 | 35,32 | 0,23% | 540,00 |
| 14.04.2025 | 34,96 | 35,28 | 34,72 | 35,24 | -0,51% | 244,00 |
| 11.04.2025 | 34,96 | 35,42 | 34,58 | 35,42 | -1,56% | 422,00 |
| 10.04.2025 | 36,24 | 36,24 | 35,44 | 35,98 | 0,78% | 205,00 |
| 09.04.2025 | 33,06 | 35,70 | 33,06 | 35,70 | 0,56% | 3.002,00 |
| 08.04.2025 | 34,44 | 35,52 | 34,14 | 35,50 | -5,13% | 1.624,00 |
| 07.04.2025 | 35,64 | 38,04 | 35,04 | 37,42 | -1,53% | 3.853,00 |
| 04.04.2025 | 38,00 | 38,58 | 37,90 | 38,00 | -1,71% | 891,00 |
| 03.04.2025 | 38,98 | 38,98 | 38,02 | 38,66 | -3,06% | 851,00 |
| 02.04.2025 | 39,72 | 40,00 | 39,72 | 39,88 | -1,43% | 4.346,00 |
| 01.04.2025 | 40,44 | 40,46 | 39,94 | 40,46 | 1,15% | 298,00 |
| 31.03.2025 | 41,10 | 41,10 | 40,00 | 40,00 | 0,40% | 166,00 |
| 28.03.2025 | 39,02 | 39,84 | 39,02 | 39,84 | 0,56% | 162,00 |