49,660€
-1,91%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 63,08 | 63,35 | 62,15 | 63,25 | -2,50% | 1.220,00 |
| 06.03.2026 | 65,13 | 65,33 | 64,75 | 64,88 | -1,78% | 15,00 |
| 05.03.2026 | 65,65 | 66,50 | 65,60 | 66,05 | 2,72% | - |
| 04.03.2026 | 62,93 | 64,45 | 62,50 | 64,30 | -5,13% | 211,00 |
| 03.03.2026 | 67,60 | 68,00 | 66,63 | 67,78 | 0,74% | 29,00 |
| 02.03.2026 | 67,43 | 67,83 | 66,53 | 67,28 | -3,69% | 721,00 |
| 27.02.2026 | 69,35 | 69,98 | 69,28 | 69,85 | 2,38% | 392,00 |
| 26.02.2026 | 67,43 | 68,38 | 67,40 | 68,23 | 0,07% | 605,00 |
| 25.02.2026 | 68,23 | 68,45 | 68,05 | 68,18 | 1,87% | 395,00 |
| 24.02.2026 | 66,70 | 67,00 | 66,60 | 66,93 | -1,25% | 91,00 |
| 23.02.2026 | 67,28 | 68,10 | 67,23 | 67,78 | 1,99% | 62,00 |
| 20.02.2026 | 66,53 | 66,68 | 66,28 | 66,45 | 0,19% | 446,00 |
| 19.02.2026 | 65,55 | 66,63 | 65,50 | 66,33 | 0,45% | 699,00 |
| 18.02.2026 | 65,40 | 66,30 | 65,40 | 66,03 | 1,03% | 3.352,00 |
| 17.02.2026 | 65,48 | 65,65 | 65,35 | 65,35 | -0,91% | 500,00 |
| 16.02.2026 | 65,70 | 66,00 | 65,68 | 65,95 | 2,69% | 42,00 |
| 13.02.2026 | 64,70 | 64,70 | 64,10 | 64,23 | -0,46% | - |
| 12.02.2026 | 64,75 | 64,85 | 64,50 | 64,53 | 0,19% | 58,00 |
| 11.02.2026 | 64,43 | 64,65 | 63,85 | 64,40 | 0,66% | 810,00 |
| 10.02.2026 | 63,60 | 64,13 | 63,48 | 63,98 | -1,77% | 216,00 |
| 09.02.2026 | 64,15 | 65,13 | 64,15 | 65,13 | 1,01% | 184,00 |
| 06.02.2026 | 64,03 | 64,53 | 63,63 | 64,48 | -1,86% | 14,00 |
| 05.02.2026 | 65,50 | 65,88 | 65,50 | 65,70 | 1,23% | 1.555,00 |
| 04.02.2026 | 64,43 | 65,00 | 63,90 | 64,90 | 1,09% | 58,00 |
| 03.02.2026 | 64,30 | 64,43 | 63,73 | 64,20 | 1,95% | 776,00 |
| 02.02.2026 | 62,33 | 63,08 | 62,08 | 62,98 | 2,52% | 1.186,00 |
| 30.01.2026 | 62,08 | 62,13 | 60,95 | 61,43 | -1,68% | 518,00 |
| 29.01.2026 | 60,08 | 62,53 | 60,05 | 62,48 | 1,30% | 575,00 |
| 28.01.2026 | 60,78 | 62,53 | 60,38 | 61,68 | -2,18% | 2.029,00 |
| 27.01.2026 | 64,08 | 64,58 | 63,00 | 63,05 | 0,16% | 472,00 |
| 26.01.2026 | 63,03 | 63,23 | 62,78 | 62,95 | -0,28% | 106,00 |
| 23.01.2026 | 63,40 | 63,73 | 63,10 | 63,13 | -0,51% | 166,00 |
| 22.01.2026 | 64,00 | 64,00 | 63,45 | 63,45 | 0,67% | - |
| 21.01.2026 | 63,40 | 63,63 | 63,00 | 63,03 | -1,29% | 514,00 |
| 20.01.2026 | 64,08 | 64,10 | 63,63 | 63,85 | -0,43% | 50,00 |
| 19.01.2026 | 64,15 | 64,65 | 63,98 | 64,13 | 0,00% | 173,00 |
| 16.01.2026 | 63,63 | 64,20 | 63,63 | 64,13 | 0,35% | 337,00 |
| 15.01.2026 | 63,53 | 64,23 | 63,18 | 63,90 | 1,39% | 1.078,00 |
| 14.01.2026 | 62,88 | 63,10 | 62,70 | 63,03 | 0,88% | 276,00 |
| 13.01.2026 | 62,65 | 62,95 | 62,33 | 62,48 | -1,03% | - |
| 12.01.2026 | 63,43 | 63,63 | 62,75 | 63,13 | -1,17% | 1.490,00 |
| 09.01.2026 | 63,23 | 63,98 | 63,08 | 63,88 | 5,01% | 1.057,00 |
| 08.01.2026 | 61,08 | 61,40 | 60,13 | 60,83 | 0,00% | - |
| 07.01.2026 | 60,53 | 61,15 | 60,50 | 60,83 | -0,16% | 423,00 |
| 06.01.2026 | 61,18 | 61,30 | 60,45 | 60,93 | 3,04% | 1.128,00 |
| 05.01.2026 | 58,78 | 59,48 | 58,75 | 59,13 | 2,87% | 346,00 |