55,400€
0,45%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 54,88 | 55,48 | 54,80 | 55,38 | 0,41% | 324,00 |
| 11.11.2026 | 54,48 | 55,93 | 54,40 | 55,15 | -0,50% | 380,00 |
| 10.11.2026 | 54,80 | 55,43 | 54,65 | 55,43 | 0,59% | 544,00 |
| 09.11.2026 | 54,85 | 55,10 | 54,75 | 55,10 | 0,87% | 186,00 |
| 06.11.2026 | 54,10 | 54,75 | 54,05 | 54,63 | -0,23% | 348,00 |
| 05.11.2026 | 54,95 | 55,73 | 54,50 | 54,75 | -0,32% | 601,00 |
| 04.11.2026 | 54,23 | 55,28 | 54,18 | 54,93 | 1,48% | 422,00 |
| 03.11.2026 | 53,83 | 54,13 | 53,28 | 54,13 | 1,12% | 245,00 |
| 02.11.2026 | 52,65 | 53,60 | 52,45 | 53,53 | 2,78% | 278,00 |
| 30.10.2026 | 51,75 | 52,08 | 51,38 | 52,08 | 0,00% | 1.859,00 |
| 29.10.2026 | 52,23 | 52,58 | 52,05 | 52,08 | -1,70% | 301,00 |
| 28.10.2026 | 52,93 | 53,53 | 52,88 | 52,98 | -1,49% | 16,00 |
| 27.10.2026 | 53,23 | 53,83 | 53,13 | 53,78 | -0,09% | 221,00 |
| 26.10.2026 | 53,53 | 53,88 | 53,45 | 53,83 | 2,48% | 802,00 |
| 23.10.2026 | 52,35 | 53,03 | 52,08 | 52,53 | 3,75% | 983,00 |
| 22.10.2026 | 50,63 | 51,18 | 50,33 | 50,63 | -2,50% | 502,00 |
| 21.10.2026 | 51,73 | 52,13 | 51,50 | 51,93 | 1,32% | 135,00 |
| 20.10.2026 | 51,38 | 51,48 | 50,70 | 51,25 | 2,67% | 116,00 |
| 19.10.2026 | 49,55 | 50,02 | 49,18 | 49,92 | 0,14% | 338,00 |
| 16.10.2026 | 50,53 | 51,05 | 49,31 | 49,85 | -4,37% | 538,00 |
| 15.10.2026 | 52,18 | 52,20 | 52,13 | 52,13 | 1,26% | 20,00 |
| 14.10.2026 | 51,10 | 51,73 | 51,00 | 51,48 | 1,63% | 503,00 |
| 13.10.2026 | 50,95 | 51,10 | 50,50 | 50,65 | 1,11% | 1.680,00 |
| 12.10.2026 | 50,48 | 50,68 | 49,85 | 50,10 | -1,58% | 1.073,00 |
| 09.10.2026 | 50,29 | 51,08 | 49,96 | 50,90 | 0,49% | 364,00 |
| 08.10.2026 | 51,10 | 51,25 | 50,60 | 50,65 | 0,93% | 831,00 |
| 07.10.2026 | 50,28 | 50,48 | 49,63 | 50,19 | -1,02% | 309,00 |
| 06.10.2026 | 50,48 | 51,00 | 50,30 | 50,70 | 0,89% | 583,00 |
| 05.10.2026 | 49,70 | 50,38 | 49,66 | 50,26 | 1,20% | 938,00 |
| 02.10.2026 | 49,45 | 50,03 | 49,13 | 49,66 | 0,89% | 679,00 |
| 01.10.2026 | 47,84 | 49,33 | 47,82 | 49,22 | 3,23% | 2.039,00 |
| 30.09.2026 | 47,44 | 48,49 | 46,69 | 47,68 | -1,43% | 1.897,00 |
| 29.09.2026 | 48,29 | 48,49 | 47,96 | 48,37 | -2,66% | 1.140,00 |
| 28.09.2026 | 49,51 | 50,00 | 49,33 | 49,69 | 0,89% | 1.884,00 |
| 25.09.2026 | 49,15 | 49,25 | 48,96 | 49,25 | -1,31% | 591,00 |
| 24.09.2026 | 49,94 | 50,05 | 49,81 | 49,91 | -0,37% | 208,00 |
| 23.09.2026 | 50,43 | 50,45 | 49,93 | 50,09 | -0,28% | 520,00 |
| 22.09.2026 | 49,83 | 50,38 | 49,81 | 50,23 | 0,34% | 2.714,00 |
| 21.09.2026 | 49,76 | 50,21 | 49,69 | 50,06 | 0,03% | 152,00 |
| 18.09.2026 | 49,89 | 50,13 | 49,73 | 50,05 | -0,18% | 587,00 |
| 17.09.2026 | 49,56 | 50,28 | 49,56 | 50,14 | 0,84% | 550,00 |
| 16.09.2026 | 49,50 | 49,72 | 49,28 | 49,72 | 0,82% | 456,00 |
| 15.09.2026 | 49,36 | 49,64 | 49,11 | 49,31 | -1,86% | 1.746,00 |
| 14.09.2026 | 50,48 | 50,73 | 50,20 | 50,25 | -0,16% | 3.380,00 |
| 11.09.2026 | 49,98 | 50,45 | 49,98 | 50,33 | 1,09% | 7,00 |
| 10.09.2026 | 49,79 | 49,96 | 49,66 | 49,78 | 0,24% | 369,00 |
| 09.09.2026 | 49,68 | 50,23 | 49,21 | 49,66 | -1,91% | 1.129,00 |
| 08.09.2026 | 50,58 | 50,98 | 50,40 | 50,63 | -1,36% | 551,00 |
| 07.09.2026 | 51,13 | 51,63 | 50,88 | 51,33 | 1,67% | 573,00 |
| 04.09.2026 | 50,33 | 50,65 | 50,23 | 50,48 | -0,04% | 130,00 |
| 03.09.2026 | 50,80 | 50,83 | 50,33 | 50,50 | -1,46% | 651,00 |
| 02.09.2026 | 51,30 | 51,65 | 50,93 | 51,25 | 1,18% | 400,00 |
| 01.09.2026 | 50,48 | 50,83 | 50,35 | 50,65 | 0,00% | 1.939,00 |
| 31.08.2026 | 50,33 | 50,98 | 50,18 | 50,65 | 0,20% | 1.201,00 |
| 28.08.2026 | 50,23 | 50,83 | 50,20 | 50,55 | -0,20% | 732,00 |
| 27.08.2026 | 50,65 | 51,13 | 50,23 | 50,65 | -0,98% | 683,00 |
| 26.08.2026 | 51,03 | 51,40 | 50,80 | 51,15 | -2,34% | 1.305,00 |
| 25.08.2026 | 52,38 | 52,58 | 51,93 | 52,38 | -1,32% | 1.944,00 |
| 24.08.2026 | 52,55 | 53,53 | 52,13 | 53,08 | -1,48% | 1.430,00 |
| 21.08.2026 | 52,93 | 54,78 | 52,65 | 53,88 | 2,04% | 636,00 |
| 20.08.2026 | 53,40 | 54,38 | 52,50 | 52,80 | -2,63% | 776,00 |
| 19.08.2026 | 53,23 | 55,63 | 53,15 | 54,23 | -7,11% | 1.024,00 |
| 05.05.2026 | 57,95 | 58,38 | 57,88 | 58,38 | 0,09% | 382,00 |
| 04.05.2026 | 58,75 | 58,78 | 57,95 | 58,33 | 0,21% | 267,00 |
| 30.04.2026 | 58,08 | 58,38 | 57,85 | 58,20 | -1,10% | - |
| 29.04.2026 | 59,13 | 59,25 | 58,78 | 58,85 | -1,30% | 102,00 |
| 28.04.2026 | 59,78 | 60,03 | 59,53 | 59,63 | -2,69% | 1.056,00 |
| 27.04.2026 | 61,18 | 61,53 | 60,78 | 61,28 | 0,74% | 65,00 |
| 24.04.2026 | 61,75 | 61,80 | 60,65 | 60,83 | -1,26% | 470,00 |
| 23.04.2026 | 62,25 | 62,25 | 61,48 | 61,60 | -2,11% | 382,00 |
| 22.04.2026 | 61,98 | 62,93 | 61,98 | 62,93 | 2,69% | - |
| 21.04.2026 | 61,78 | 61,93 | 61,20 | 61,28 | -1,61% | 98,00 |
| 20.04.2026 | 62,40 | 62,50 | 62,08 | 62,28 | -0,08% | 1.797,00 |
| 17.04.2026 | 62,23 | 62,43 | 61,63 | 62,33 | -0,36% | 690,00 |
| 16.04.2026 | 63,15 | 63,38 | 62,45 | 62,55 | 0,72% | 475,00 |
| 15.04.2026 | 62,50 | 62,65 | 62,00 | 62,10 | 0,89% | 107,00 |
| 14.04.2026 | 60,85 | 61,55 | 60,80 | 61,55 | 0,00% | 612,00 |
| 13.04.2026 | 61,68 | 62,00 | 61,48 | 61,55 | -1,68% | 230,00 |
| 10.04.2026 | 63,18 | 63,23 | 62,50 | 62,60 | -1,42% | 316,00 |
| 09.04.2026 | 63,60 | 63,73 | 63,28 | 63,50 | -1,47% | 504,00 |
| 08.04.2026 | 64,05 | 64,55 | 64,00 | 64,45 | 2,59% | 909,00 |
| 07.04.2026 | 63,33 | 63,53 | 62,40 | 62,83 | -2,71% | 3.234,00 |
| 02.04.2026 | 64,13 | 64,68 | 64,08 | 64,58 | 1,49% | 322,00 |
| 01.04.2026 | 64,50 | 64,83 | 63,60 | 63,63 | 2,75% | 1.529,00 |
| 31.03.2026 | 63,08 | 63,13 | 61,85 | 61,93 | -2,98% | 520,00 |
| 30.03.2026 | 63,93 | 64,68 | 63,20 | 63,83 | 2,00% | 363,00 |
| 27.03.2026 | 63,28 | 63,33 | 62,45 | 62,58 | -2,34% | 192,00 |
| 26.03.2026 | 64,93 | 64,93 | 64,00 | 64,08 | -2,36% | 824,00 |
| 25.03.2026 | 64,60 | 65,63 | 64,48 | 65,63 | 0,96% | 18,00 |
| 24.03.2026 | 64,40 | 65,18 | 64,13 | 65,00 | 4,25% | 286,00 |
| 23.03.2026 | 62,35 | 62,93 | 62,20 | 62,35 | -0,76% | 3.489,00 |
| 20.03.2026 | 63,45 | 63,85 | 62,38 | 62,83 | -1,26% | 327,00 |
| 19.03.2026 | 65,43 | 65,63 | 63,33 | 63,63 | -4,43% | 1.078,00 |
| 18.03.2026 | 66,70 | 67,78 | 66,28 | 66,58 | 1,22% | 2.635,00 |
| 17.03.2026 | 66,38 | 66,40 | 65,75 | 65,78 | -1,57% | 1.039,00 |
| 16.03.2026 | 66,65 | 67,23 | 66,45 | 66,83 | -0,26% | 884,00 |
| 13.03.2026 | 67,25 | 67,28 | 66,33 | 67,00 | 1,17% | 80,00 |
| 12.03.2026 | 65,83 | 66,28 | 65,45 | 66,23 | 2,00% | 520,00 |
| 11.03.2026 | 63,78 | 64,98 | 63,65 | 64,93 | -7,65% | 535,00 |
| 10.03.2026 | 64,73 | 71,30 | 64,53 | 70,30 | 11,15% | 1.877,00 |