35,430€
0,03%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.10.2024 | 35,16 | 35,70 | 35,16 | 35,70 | 0,79% | 55,00 |
30.10.2024 | 35,28 | 35,84 | 35,28 | 35,42 | 1,78% | 456,00 |
29.10.2024 | 34,32 | 34,80 | 34,32 | 34,80 | 0,06% | 183,00 |
28.10.2024 | 34,24 | 34,78 | 34,12 | 34,78 | 1,93% | 280,00 |
25.10.2024 | 34,52 | 34,54 | 34,12 | 34,12 | -2,46% | 1.910,00 |
24.10.2024 | 34,76 | 35,22 | 34,76 | 34,98 | -0,23% | 414,00 |
23.10.2024 | 35,00 | 35,56 | 35,00 | 35,06 | -0,34% | 97,00 |
22.10.2024 | 34,76 | 35,18 | 34,76 | 35,18 | 2,45% | 340,00 |
21.10.2024 | 34,86 | 34,86 | 34,34 | 34,34 | -2,44% | 224,00 |
18.10.2024 | 35,00 | 35,24 | 34,96 | 35,20 | 0,00% | 1.034,00 |
17.10.2024 | 35,02 | 35,20 | 34,46 | 35,20 | 1,15% | 1.759,00 |
16.10.2024 | 34,26 | 34,80 | 34,26 | 34,80 | 1,25% | 67,00 |
15.10.2024 | 34,20 | 34,38 | 33,78 | 34,37 | -1,24% | - |
14.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 195,00 |
11.10.2024 | 35,46 | 35,48 | 35,00 | 35,00 | -2,07% | 112,00 |
10.10.2024 | 35,28 | 35,74 | 35,28 | 35,74 | 0,00% | 2,00 |
09.10.2024 | 35,12 | 35,74 | 35,12 | 35,74 | 2,06% | 221,00 |
08.10.2024 | 36,00 | 36,00 | 35,02 | 35,02 | -2,83% | 728,00 |
07.10.2024 | 36,34 | 36,50 | 35,92 | 36,04 | -2,33% | 686,00 |
04.10.2024 | 36,66 | 36,90 | 36,56 | 36,90 | 1,43% | 416,00 |
03.10.2024 | 36,44 | 36,52 | 36,02 | 36,38 | -1,62% | 312,00 |
02.10.2024 | 36,58 | 36,98 | 36,14 | 36,98 | 4,17% | 624,00 |
01.10.2024 | 36,08 | 36,58 | 35,50 | 35,50 | 0,68% | 559,00 |
30.09.2024 | 35,42 | 35,42 | 34,64 | 35,26 | 0,92% | 146,00 |
27.09.2024 | 34,72 | 35,04 | 34,34 | 34,94 | 3,13% | 295,00 |
26.09.2024 | 33,94 | 33,94 | 33,88 | 33,88 | 0,59% | 140,00 |
25.09.2024 | 33,68 | 33,68 | 33,68 | 33,68 | -1,29% | 15,00 |
24.09.2024 | 34,68 | 34,68 | 33,88 | 34,12 | 1,13% | 930,00 |
23.09.2024 | 33,90 | 33,90 | 33,74 | 33,74 | 0,54% | 145,00 |
20.09.2024 | 34,24 | 34,24 | 33,56 | 33,56 | -1,99% | 318,00 |
19.09.2024 | 33,92 | 34,30 | 33,92 | 34,24 | 2,21% | 53,00 |
18.09.2024 | 33,72 | 33,72 | 33,48 | 33,50 | -0,48% | 512,00 |
17.09.2024 | 33,92 | 33,92 | 33,66 | 33,66 | 1,14% | 101,00 |
16.09.2024 | 32,94 | 33,38 | 32,94 | 33,28 | 0,97% | 117,00 |
13.09.2024 | 32,96 | 32,96 | 32,96 | 32,96 | -1,26% | 30,00 |
12.09.2024 | 33,38 | 33,38 | 33,38 | 33,38 | 1,83% | 48,00 |
11.09.2024 | 32,66 | 32,78 | 32,66 | 32,78 | -1,09% | 204,00 |
10.09.2024 | 33,06 | 33,14 | 32,66 | 33,14 | -0,96% | 37,00 |
09.09.2024 | 33,10 | 33,84 | 32,68 | 33,46 | 4,24% | 961,00 |
06.09.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -1,05% | 118,00 |
05.09.2024 | 31,98 | 32,44 | 31,98 | 32,44 | 1,95% | 11,00 |
04.09.2024 | 32,24 | 32,24 | 31,82 | 31,82 | -3,52% | 1.094,00 |
03.09.2024 | 32,98 | 32,98 | 32,98 | 32,98 | -0,12% | 500,00 |
02.09.2024 | 32,98 | 33,02 | 32,52 | 33,02 | 0,12% | 309,00 |
30.08.2024 | 32,98 | 33,10 | 32,72 | 32,98 | -0,72% | 486,00 |
29.08.2024 | 33,16 | 33,22 | 32,80 | 33,22 | -0,18% | 967,00 |
28.08.2024 | 33,00 | 33,28 | 33,00 | 33,28 | 0,67% | 70,00 |
27.08.2024 | 33,14 | 33,18 | 33,00 | 33,06 | -0,48% | 351,00 |
26.08.2024 | 33,30 | 33,66 | 33,22 | 33,22 | 0,24% | 630,00 |
23.08.2024 | 33,30 | 33,36 | 32,72 | 33,14 | -0,42% | 1.034,00 |
22.08.2024 | 33,28 | 33,28 | 33,28 | 33,28 | -2,69% | 50,00 |
21.08.2024 | 33,82 | 34,20 | 33,82 | 34,20 | 1,42% | 190,00 |
20.08.2024 | 33,74 | 33,90 | 33,32 | 33,72 | -2,09% | 516,00 |
19.08.2024 | 33,88 | 35,00 | 33,86 | 34,44 | 2,68% | 2.058,00 |
16.08.2024 | 33,60 | 33,60 | 33,54 | 33,54 | -1,99% | 200,00 |
15.08.2024 | 33,84 | 34,22 | 33,84 | 34,22 | 2,39% | 74,00 |
14.08.2024 | 33,78 | 33,90 | 33,42 | 33,42 | -0,48% | 423,00 |
13.08.2024 | 33,84 | 34,02 | 33,58 | 33,58 | 0,24% | 328,00 |
12.08.2024 | 32,90 | 33,50 | 32,90 | 33,50 | 2,70% | 1.748,00 |
09.08.2024 | 32,62 | 32,98 | 32,62 | 32,62 | -0,85% | 831,00 |
08.08.2024 | 32,58 | 32,90 | 32,58 | 32,90 | 2,43% | 29,00 |
07.08.2024 | 32,66 | 32,80 | 32,12 | 32,12 | -1,11% | 635,00 |
06.08.2024 | 32,28 | 32,52 | 31,98 | 32,48 | 0,25% | 1.023,00 |
05.08.2024 | 31,86 | 32,82 | 31,86 | 32,40 | 1,69% | 1.355,00 |
02.08.2024 | 32,00 | 32,20 | 31,64 | 31,86 | -3,86% | 1.405,00 |
01.08.2024 | 32,70 | 35,52 | 32,60 | 33,14 | 0,79% | 2.759,00 |
31.07.2024 | 32,94 | 32,94 | 32,38 | 32,88 | -1,38% | 114,00 |
30.07.2024 | 33,32 | 33,34 | 33,00 | 33,34 | -1,30% | 315,00 |
29.07.2024 | 33,28 | 33,78 | 33,02 | 33,78 | 1,56% | 1.055,00 |
25.07.2024 | 32,92 | 33,26 | 32,72 | 33,26 | -0,12% | 159,00 |
24.07.2024 | 32,96 | 33,40 | 32,78 | 33,30 | 2,46% | 181,00 |
23.07.2024 | 33,42 | 34,20 | 32,50 | 32,50 | -2,17% | 2.193,00 |
22.07.2024 | 32,56 | 33,22 | 32,56 | 33,22 | 1,16% | 241,00 |
19.07.2024 | 32,90 | 33,44 | 32,84 | 32,84 | -0,55% | 276,00 |
18.07.2024 | 33,30 | 33,30 | 33,02 | 33,02 | -3,39% | 108,00 |
17.07.2024 | 33,36 | 34,18 | 33,36 | 34,18 | 0,83% | 287,00 |
16.07.2024 | 33,06 | 33,90 | 33,06 | 33,90 | 2,29% | 124,00 |
15.07.2024 | 33,46 | 33,52 | 33,14 | 33,14 | -1,43% | 772,00 |
12.07.2024 | 33,62 | 33,78 | 33,52 | 33,62 | 0,96% | 597,00 |
11.07.2024 | 33,20 | 33,30 | 33,20 | 33,30 | 0,73% | 104,00 |
10.07.2024 | 33,00 | 33,06 | 32,98 | 33,06 | 0,61% | 331,00 |
09.07.2024 | 32,40 | 33,08 | 32,40 | 32,86 | 1,48% | 314,00 |
08.07.2024 | 32,12 | 32,84 | 32,12 | 32,38 | -1,28% | 904,00 |
05.07.2024 | 32,66 | 32,80 | 32,56 | 32,80 | -0,30% | 407,00 |
04.07.2024 | 32,96 | 32,96 | 32,90 | 32,90 | 0,80% | 1.115,00 |
03.07.2024 | 32,68 | 32,76 | 32,18 | 32,64 | 1,43% | 1.766,00 |
02.07.2024 | 31,90 | 33,06 | 31,32 | 32,18 | -2,66% | 11.444,00 |
01.07.2024 | 33,20 | 33,28 | 33,00 | 33,06 | -1,49% | 1.187,00 |
28.06.2024 | 33,46 | 34,34 | 32,98 | 33,56 | -0,30% | 464,00 |
27.06.2024 | 33,56 | 33,66 | 33,34 | 33,66 | -1,12% | 816,00 |
26.06.2024 | 33,72 | 34,04 | 33,72 | 34,04 | 0,71% | 60,00 |
25.06.2024 | 34,30 | 34,30 | 33,80 | 33,80 | -2,03% | 125,00 |
24.06.2024 | 34,64 | 34,64 | 34,04 | 34,50 | -1,32% | 615,00 |
21.06.2024 | 34,96 | 34,96 | 34,96 | 34,96 | 2,34% | 55,00 |
20.06.2024 | 34,16 | 34,16 | 34,16 | 34,16 | 1,30% | 30,00 |
19.06.2024 | 34,00 | 34,00 | 33,72 | 33,72 | -1,00% | 291,00 |
18.06.2024 | 34,30 | 34,42 | 33,92 | 34,06 | -0,29% | 157,00 |
17.06.2024 | 34,74 | 34,74 | 34,16 | 34,16 | -0,87% | 120,00 |
14.06.2024 | 34,66 | 34,70 | 34,16 | 34,46 | -0,63% | 476,00 |
13.06.2024 | 34,66 | 34,68 | 34,66 | 34,68 | 0,99% | 55,00 |