49,770€
-1,93%
Echtzeit-Aktienkurs JARDINE MATH. HLDG DL-,25
Bid:
Ask:
Aktienkurse zur JARDINE MATH. HLDG DL-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |