51,600€
0,68%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 51,55 | 51,95 | 51,48 | 51,63 | 0,73% | - |
| 20.10.2026 | 50,70 | 51,30 | 50,45 | 51,25 | 2,50% | 161,00 |
| 19.10.2026 | 49,52 | 50,05 | 49,26 | 50,00 | -0,40% | 2.208,00 |
| 16.10.2026 | 51,00 | 51,00 | 49,62 | 50,20 | -4,02% | 2.206,00 |
| 15.10.2026 | 51,85 | 52,35 | 51,85 | 52,30 | 1,16% | 711,00 |
| 14.10.2026 | 50,80 | 52,20 | 50,80 | 51,70 | 1,47% | 342,00 |
| 13.10.2026 | 50,90 | 50,95 | 50,60 | 50,95 | 1,19% | 229,00 |
| 12.10.2026 | 50,65 | 50,65 | 49,72 | 50,35 | -0,30% | 457,00 |
| 09.10.2026 | 50,65 | 51,20 | 50,50 | 50,50 | -0,88% | 1.098,00 |
| 08.10.2026 | 51,40 | 51,40 | 50,50 | 50,95 | 0,99% | 1.064,00 |
| 07.10.2026 | 50,45 | 50,55 | 49,90 | 50,45 | -1,46% | 1.098,00 |
| 06.10.2026 | 50,10 | 51,20 | 50,10 | 51,20 | 0,79% | 37,00 |
| 05.10.2026 | 49,86 | 50,80 | 49,86 | 50,80 | 2,58% | 736,00 |
| 02.10.2026 | 49,66 | 49,98 | 49,24 | 49,52 | 0,53% | 1.910,00 |
| 01.10.2026 | 48,08 | 49,32 | 48,08 | 49,26 | 2,33% | 1.736,00 |
| 30.09.2026 | 47,76 | 48,14 | 46,54 | 48,14 | -0,70% | 4.293,00 |
| 29.09.2026 | 48,62 | 48,62 | 48,02 | 48,48 | -3,04% | 1.705,00 |
| 28.09.2026 | 49,82 | 50,00 | 49,66 | 50,00 | 1,05% | 1.085,00 |
| 25.09.2026 | 49,44 | 49,48 | 48,92 | 49,48 | -1,24% | 855,00 |
| 24.09.2026 | 50,20 | 50,20 | 49,72 | 50,10 | 0,68% | 357,00 |
| 23.09.2026 | 50,55 | 50,55 | 49,76 | 49,76 | -1,56% | 424,00 |
| 22.09.2026 | 49,60 | 50,55 | 49,60 | 50,55 | 0,50% | 337,00 |
| 21.09.2026 | 50,00 | 50,30 | 50,00 | 50,30 | 0,40% | 575,00 |
| 18.09.2026 | 49,98 | 50,25 | 49,98 | 50,10 | -0,50% | 454,00 |
| 17.09.2026 | 50,25 | 50,45 | 50,20 | 50,35 | 1,02% | 967,00 |
| 16.09.2026 | 49,76 | 49,88 | 48,96 | 49,84 | 0,32% | 493,00 |
| 15.09.2026 | 49,76 | 49,94 | 49,44 | 49,68 | -1,82% | 1.075,00 |
| 14.09.2026 | 50,50 | 50,65 | 50,15 | 50,60 | 0,80% | 291,00 |
| 11.09.2026 | 49,94 | 50,70 | 49,94 | 50,20 | 0,30% | 896,00 |
| 10.09.2026 | 49,80 | 50,20 | 49,28 | 50,05 | 0,50% | 721,00 |
| 09.09.2026 | 49,76 | 50,20 | 49,50 | 49,80 | -1,87% | 5.120,00 |
| 08.09.2026 | 50,90 | 50,95 | 50,20 | 50,75 | -1,65% | 1.035,00 |
| 07.09.2026 | 51,40 | 51,60 | 50,90 | 51,60 | 1,88% | 513,00 |
| 04.09.2026 | 50,15 | 50,65 | 50,15 | 50,65 | -0,39% | 986,00 |
| 03.09.2026 | 51,05 | 51,05 | 50,20 | 50,85 | -1,17% | 264,00 |
| 02.09.2026 | 51,55 | 51,55 | 50,95 | 51,45 | 1,18% | 195,00 |
| 01.09.2026 | 50,75 | 50,90 | 50,70 | 50,85 | -0,29% | 546,00 |
| 31.08.2026 | 50,50 | 51,00 | 50,05 | 51,00 | -0,20% | 1.644,00 |
| 28.08.2026 | 50,45 | 51,10 | 50,40 | 51,10 | 1,09% | 1.954,00 |
| 27.08.2026 | 50,65 | 51,20 | 50,15 | 50,55 | -1,17% | 1.479,00 |
| 26.08.2026 | 51,10 | 51,60 | 51,05 | 51,15 | -3,03% | 1.450,00 |
| 25.08.2026 | 52,55 | 52,85 | 52,00 | 52,75 | -0,57% | 1.381,00 |
| 24.08.2026 | 52,65 | 53,40 | 52,50 | 53,05 | -2,57% | 5.629,00 |
| 21.08.2026 | 52,95 | 54,85 | 52,95 | 54,45 | 3,62% | 3.102,00 |
| 20.08.2026 | 52,95 | 54,20 | 52,40 | 52,55 | -3,04% | 1.529,00 |
| 19.08.2026 | 53,45 | 55,80 | 53,15 | 54,20 | 1,78% | 1.875,00 |
| 18.08.2026 | 53,60 | 53,60 | 53,05 | 53,25 | -2,47% | 208,00 |
| 17.08.2026 | 53,40 | 54,60 | 53,40 | 54,60 | -1,71% | 673,00 |
| 14.08.2026 | 53,55 | 55,55 | 53,30 | 55,55 | 3,35% | 855,00 |
| 13.08.2026 | 53,95 | 54,05 | 53,20 | 53,75 | -3,85% | 2.673,00 |
| 12.08.2026 | 54,10 | 56,15 | 54,10 | 55,90 | -0,36% | 1.125,00 |
| 11.08.2026 | 54,75 | 56,10 | 54,75 | 56,10 | -1,41% | 1.329,00 |
| 10.08.2026 | 57,20 | 57,20 | 56,20 | 56,90 | 1,79% | 348,00 |
| 07.08.2026 | 55,30 | 57,25 | 55,25 | 55,90 | -2,78% | 1.518,00 |
| 06.08.2026 | 55,00 | 58,00 | 54,95 | 57,50 | 3,98% | 1.950,00 |
| 05.08.2026 | 55,45 | 55,60 | 55,25 | 55,30 | -2,98% | 230,00 |
| 04.08.2026 | 57,05 | 57,05 | 56,40 | 57,00 | 0,26% | 101,00 |
| 03.08.2026 | 56,60 | 57,00 | 55,95 | 56,85 | -1,98% | 129,00 |
| 31.07.2026 | 58,60 | 58,60 | 58,00 | 58,00 | -1,94% | 66,00 |
| 30.07.2026 | 59,55 | 59,55 | 58,95 | 59,15 | 0,34% | 429,00 |
| 29.07.2026 | 58,65 | 59,30 | 58,65 | 58,95 | 3,60% | 87,00 |
| 28.07.2026 | 57,50 | 57,50 | 56,20 | 56,90 | 1,52% | 717,00 |
| 27.07.2026 | 56,50 | 56,75 | 56,05 | 56,05 | 1,08% | 162,00 |
| 24.07.2026 | 55,35 | 55,45 | 55,35 | 55,45 | -1,16% | 6,00 |
| 23.07.2026 | 56,55 | 56,80 | 56,10 | 56,10 | -2,69% | 393,00 |
| 22.07.2026 | 56,85 | 57,65 | 56,75 | 57,65 | 1,86% | 589,00 |
| 21.07.2026 | 55,95 | 56,75 | 55,95 | 56,60 | 2,44% | 250,00 |
| 20.07.2026 | 55,15 | 55,25 | 54,40 | 55,25 | -2,39% | 165,00 |
| 17.07.2026 | 54,20 | 56,60 | 54,20 | 56,60 | 3,57% | 553,00 |
| 16.07.2026 | 54,45 | 54,65 | 53,65 | 54,65 | 0,46% | 287,00 |
| 15.07.2026 | 53,75 | 54,40 | 53,75 | 54,40 | 0,65% | 531,00 |
| 14.07.2026 | 53,90 | 54,05 | 53,30 | 54,05 | -1,19% | 469,00 |
| 13.07.2026 | 54,45 | 54,70 | 53,90 | 54,70 | 0,00% | 550,00 |
| 10.07.2026 | 54,55 | 54,70 | 54,00 | 54,70 | 2,72% | 386,00 |
| 09.07.2026 | 53,40 | 53,55 | 52,85 | 53,25 | 0,85% | 294,00 |
| 08.07.2026 | 53,65 | 53,95 | 52,55 | 52,80 | -5,97% | 1.419,00 |
| 07.07.2026 | 55,65 | 56,25 | 55,25 | 56,15 | 1,81% | 338,00 |
| 06.07.2026 | 55,20 | 55,25 | 54,65 | 55,15 | 0,27% | 219,00 |
| 03.07.2026 | 53,85 | 55,10 | 53,85 | 55,00 | 2,52% | 347,00 |
| 02.07.2026 | 53,75 | 54,05 | 53,35 | 53,65 | -1,65% | 408,00 |
| 01.07.2026 | 54,10 | 54,55 | 54,10 | 54,55 | 0,28% | 257,00 |
| 30.06.2026 | 54,00 | 54,40 | 53,80 | 54,40 | -1,81% | 869,00 |
| 29.06.2026 | 54,65 | 55,40 | 54,65 | 55,40 | -0,27% | 64,00 |
| 26.06.2026 | 55,45 | 55,70 | 54,80 | 55,55 | -0,54% | 444,00 |
| 25.06.2026 | 56,10 | 56,25 | 55,85 | 55,85 | 1,45% | 390,00 |
| 24.06.2026 | 54,70 | 55,40 | 54,70 | 55,05 | 0,09% | 141,00 |
| 23.06.2026 | 54,95 | 55,00 | 54,55 | 55,00 | 0,73% | 157,00 |
| 22.06.2026 | 54,95 | 55,05 | 54,05 | 54,60 | -3,70% | 1.117,00 |
| 19.06.2026 | 56,40 | 56,70 | 56,10 | 56,70 | 1,43% | 768,00 |
| 18.06.2026 | 54,85 | 55,90 | 54,80 | 55,90 | 2,57% | 913,00 |
| 17.06.2026 | 54,15 | 54,50 | 54,00 | 54,50 | -2,59% | 1.189,00 |
| 16.06.2026 | 54,90 | 56,40 | 54,40 | 55,95 | -1,06% | 3.201,00 |
| 15.06.2026 | 57,90 | 57,90 | 56,40 | 56,55 | 3,19% | 1.623,00 |
| 12.06.2026 | 54,20 | 54,85 | 54,20 | 54,80 | 0,37% | 153,00 |
| 11.06.2026 | 54,20 | 54,60 | 53,50 | 54,60 | 2,92% | 136,00 |
| 10.06.2026 | 53,00 | 53,25 | 52,55 | 53,05 | -0,56% | 290,00 |
| 09.06.2026 | 52,50 | 53,35 | 52,50 | 53,35 | 0,95% | 157,00 |
| 08.06.2026 | 52,55 | 53,30 | 52,55 | 52,85 | -1,95% | 710,00 |
| 05.06.2026 | 54,40 | 54,40 | 53,55 | 53,90 | -1,64% | 521,00 |
| 04.06.2026 | 55,00 | 55,00 | 54,55 | 54,80 | -2,49% | 1.803,00 |