53,225€
0,80%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 53,35 | 53,83 | 53,13 | 53,23 | 0,80% | - |
| 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 |
| 03.06.2026 | 56,75 | 56,75 | 56,20 | 56,20 | 0,72% | 374,00 |
| 02.06.2026 | 55,10 | 55,80 | 55,05 | 55,80 | -3,96% | 258,00 |
| 01.06.2026 | 56,75 | 58,10 | 56,75 | 58,10 | 1,31% | 460,00 |
| 29.05.2026 | 57,25 | 57,35 | 56,55 | 57,35 | -1,12% | 180,00 |
| 28.05.2026 | 56,55 | 58,00 | 54,90 | 58,00 | -1,86% | 1.899,00 |
| 27.05.2026 | 58,10 | 59,10 | 58,10 | 59,10 | 1,98% | 237,00 |
| 26.05.2026 | 58,30 | 58,30 | 57,95 | 57,95 | -3,82% | 615,00 |
| 25.05.2026 | 60,95 | 60,95 | 60,15 | 60,25 | -1,71% | 736,00 |
| 22.05.2026 | 61,30 | 61,30 | 61,30 | 61,30 | 1,24% | 10,00 |
| 21.05.2026 | 60,70 | 61,00 | 60,00 | 60,55 | -0,66% | 1.222,00 |
| 20.05.2026 | 61,05 | 61,05 | 60,95 | 60,95 | -1,38% | 360,00 |
| 19.05.2026 | 61,95 | 62,05 | 61,35 | 61,80 | -0,64% | 83,00 |
| 18.05.2026 | 62,60 | 62,60 | 62,20 | 62,20 | -2,96% | 40,00 |
| 15.05.2026 | 64,05 | 64,75 | 63,15 | 64,10 | 2,72% | 671,00 |
| 14.05.2026 | 62,00 | 62,40 | 61,30 | 62,40 | 1,30% | 121,00 |
| 13.05.2026 | 61,45 | 62,25 | 60,90 | 61,60 | 0,57% | 874,00 |
| 12.05.2026 | 60,85 | 61,25 | 60,55 | 61,25 | 2,25% | 284,00 |
| 11.05.2026 | 60,30 | 60,55 | 59,90 | 59,90 | 0,08% | 1.775,00 |
| 08.05.2026 | 60,05 | 60,45 | 59,85 | 59,85 | -0,25% | 482,00 |
| 07.05.2026 | 59,25 | 60,15 | 59,25 | 60,00 | 3,18% | 391,00 |
| 06.05.2026 | 57,95 | 58,20 | 57,85 | 58,15 | -0,09% | 132,00 |
| 05.05.2026 | 58,45 | 58,45 | 57,55 | 58,20 | 0,52% | 69,00 |
| 04.05.2026 | 59,05 | 59,05 | 57,90 | 57,90 | -1,11% | 208,00 |
| 30.04.2026 | 57,60 | 58,55 | 57,60 | 58,55 | -1,18% | 383,00 |
| 29.04.2026 | 59,45 | 59,45 | 58,65 | 59,25 | -1,33% | 797,00 |
| 28.04.2026 | 60,30 | 60,30 | 59,30 | 60,05 | -1,88% | 387,00 |
| 27.04.2026 | 61,65 | 61,65 | 61,20 | 61,20 | 0,33% | 201,00 |
| 24.04.2026 | 61,15 | 61,15 | 61,00 | 61,00 | -0,81% | 108,00 |
| 23.04.2026 | 62,60 | 62,60 | 61,50 | 61,50 | -1,99% | 33,00 |
| 22.04.2026 | 62,45 | 62,75 | 62,45 | 62,75 | 1,62% | 72,00 |
| 21.04.2026 | 61,45 | 62,10 | 61,45 | 61,75 | -1,67% | 76,00 |
| 20.04.2026 | 61,85 | 62,80 | 61,85 | 62,80 | 0,40% | 2,00 |
| 17.04.2026 | 62,00 | 62,55 | 61,45 | 62,55 | -0,79% | 12,00 |
| 16.04.2026 | 62,25 | 63,05 | 62,25 | 63,05 | 1,12% | 103,00 |
| 15.04.2026 | 62,85 | 62,85 | 62,35 | 62,35 | 1,88% | 33,00 |
| 14.04.2026 | 61,15 | 61,65 | 61,15 | 61,20 | -1,53% | 489,00 |
| 13.04.2026 | 62,00 | 62,20 | 61,30 | 62,15 | -0,96% | 274,00 |
| 10.04.2026 | 63,00 | 63,05 | 62,10 | 62,75 | -0,71% | 217,00 |
| 09.04.2026 | 63,20 | 64,00 | 63,20 | 63,20 | -2,62% | 175,00 |
| 08.04.2026 | 63,90 | 64,90 | 63,90 | 64,90 | 3,51% | 150,00 |
| 07.04.2026 | 63,65 | 63,70 | 62,70 | 62,70 | -1,10% | 259,00 |
| 02.04.2026 | 63,40 | 63,40 | 63,40 | 63,40 | -0,31% | 16,00 |
| 01.04.2026 | 65,05 | 65,05 | 63,00 | 63,60 | 3,84% | 413,00 |
| 31.03.2026 | 62,35 | 62,35 | 61,25 | 61,25 | -3,54% | 125,00 |
| 30.03.2026 | 63,35 | 64,25 | 63,30 | 63,50 | 1,36% | 1.489,00 |
| 27.03.2026 | 63,10 | 63,10 | 62,15 | 62,65 | -2,03% | 229,00 |
| 26.03.2026 | 63,85 | 63,95 | 63,80 | 63,95 | -1,84% | 64,00 |
| 25.03.2026 | 65,05 | 65,75 | 65,05 | 65,15 | 1,24% | 125,00 |
| 24.03.2026 | 64,50 | 64,50 | 64,35 | 64,35 | 2,63% | 32,00 |
| 23.03.2026 | 62,35 | 62,75 | 62,00 | 62,70 | -0,08% | 779,00 |
| 20.03.2026 | 63,40 | 63,40 | 62,20 | 62,75 | -0,87% | 1.078,00 |
| 19.03.2026 | 64,60 | 64,60 | 63,30 | 63,30 | -3,80% | 112,00 |
| 18.03.2026 | 66,55 | 66,70 | 65,80 | 65,80 | -0,15% | 260,00 |
| 17.03.2026 | 66,00 | 66,00 | 65,70 | 65,90 | -2,01% | 343,00 |
| 16.03.2026 | 67,10 | 67,35 | 67,10 | 67,25 | -0,15% | 150,00 |
| 13.03.2026 | 66,60 | 67,35 | 66,60 | 67,35 | 1,28% | 383,00 |
| 12.03.2026 | 66,25 | 66,50 | 66,25 | 66,50 | 2,15% | 57,00 |
| 11.03.2026 | 62,65 | 65,20 | 62,65 | 65,10 | -7,00% | 311,00 |
| 10.03.2026 | 65,25 | 73,00 | 64,95 | 70,00 | 10,15% | 178,00 |
| 09.03.2026 | 62,60 | 63,55 | 62,60 | 63,55 | -2,00% | 154,00 |
| 06.03.2026 | 64,85 | 64,85 | 64,85 | 64,85 | -2,26% | 80,00 |
| 05.03.2026 | 66,50 | 66,50 | 66,35 | 66,35 | 2,71% | 28,00 |
| 04.03.2026 | 63,15 | 64,60 | 62,50 | 64,60 | -3,58% | 594,00 |
| 03.03.2026 | 67,20 | 67,20 | 66,85 | 67,00 | -0,67% | 111,00 |
| 02.03.2026 | 67,30 | 67,45 | 67,20 | 67,45 | -3,09% | 59,00 |
| 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 | 2,40% | 133,00 |
| 24.02.2026 | 66,30 | 66,55 | 66,25 | 66,55 | -1,70% | 65,00 |
| 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 |