23,100€
-0,43%
Echtzeit-Aktienkurs Jardine Cycle & Carriage Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Cycle & Carriage Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 300,00 |
| 01.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | 128,00 |
| 26.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 3,00 |
| 25.03.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 4,35% | 353,00 |
| 24.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 500,00 |
| 18.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 5,00 |
| 17.03.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | 402,00 |
| 16.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 5,00 |
| 12.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 22,00 |
| 11.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 22,00 |
| 10.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | 197,00 |
| 09.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | 200,00 |
| 06.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | 200,00 |
| 02.03.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 1,69% | 6,00 |
| 27.02.2026 | 23,80 | 23,80 | 23,60 | 23,60 | -1,67% | 12,00 |
| 26.02.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 2,56% | 1.070,00 |
| 23.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 203,00 |
| 20.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 1,00 |
| 17.02.2026 | 22,80 | 23,40 | 22,80 | 23,40 | 2,63% | 650,00 |
| 16.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 545,00 |
| 11.02.2026 | 22,80 | 22,80 | 22,40 | 22,40 | 0,00% | 991,00 |
| 10.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 490,00 |
| 09.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | 1,00 |
| 06.02.2026 | 22,40 | 22,80 | 22,40 | 22,80 | 4,59% | 525,00 |
| 04.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | 432,00 |
| 02.02.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 1.969,00 |
| 29.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 1.500,00 |
| 28.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -6,96% | 160,00 |
| 27.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 2,00 |
| 23.01.2026 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | 190,00 |
| 21.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | 1,00 |
| 20.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 201,00 |
| 19.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 134,00 |
| 16.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 80,00 |
| 15.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | 5,00 |
| 12.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 469,00 |
| 09.01.2026 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | 501,00 |
| 08.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 600,00 |
| 07.01.2026 | 23,20 | 23,20 | 23,00 | 23,20 | 3,57% | 2.282,00 |
| 06.01.2026 | 22,80 | 22,80 | 22,40 | 22,40 | 0,00% | 3.345,00 |
| 30.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 20,00 |
| 22.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 110,00 |
| 17.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 1,00 |
| 15.12.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | 61,00 |
| 09.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 115,00 |
| 01.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 53,00 |
| 27.11.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 3,70% | 214,00 |
| 20.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | 35,00 |
| 17.11.2025 | 21,40 | 21,40 | 21,00 | 21,00 | 0,00% | 210,00 |
| 14.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | 86,00 |
| 11.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 20,00 |
| 10.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 1,00 |
| 06.11.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -3,54% | 197,00 |
| 03.11.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 3,67% | 1.206,00 |
| 31.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 1.006,00 |
| 29.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 200,00 |
| 28.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | 49,00 |
| 27.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 30,00 |
| 24.10.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 2,91% | 269,00 |
| 23.10.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 8,42% | 851,00 |
| 17.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 2,00 |
| 14.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | 10,00 |
| 08.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | 13,00 |
| 07.10.2025 | 19,20 | 19,50 | 19,20 | 19,50 | 4,28% | 101,00 |
| 01.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | 60,00 |
| 30.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | 70,00 |
| 29.09.2025 | 19,10 | 19,10 | 18,80 | 18,80 | 0,00% | 376,00 |
| 25.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 4,44% | 180,00 |
| 10.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | 600,00 |
| 09.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | 20,00 |
| 08.09.2025 | 18,30 | 18,50 | 18,30 | 18,50 | 1,65% | 240,00 |
| 04.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | 914,00 |
| 01.09.2025 | 18,40 | 18,40 | 18,10 | 18,40 | -5,15% | 2.697,00 |
| 25.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | 6,00 |
| 19.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 5,03% | 1,00 |
| 18.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | 57,00 |
| 14.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | 60,00 |
| 12.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | 7,00 |
| 08.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | 4,00 |
| 07.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | 60,00 |
| 06.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | 300,00 |
| 01.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -4,86% | 100,00 |
| 30.07.2025 | 18,60 | 18,60 | 18,50 | 18,50 | 0,54% | 1.149,00 |
| 28.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 3,37% | 1,00 |
| 22.07.2025 | 17,60 | 17,80 | 17,60 | 17,80 | 0,56% | 210,00 |
| 18.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 4,73% | 85,00 |
| 15.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | 300,00 |
| 08.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 30,00 |
| 02.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | 1,00 |
| 01.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | 2,00 |
| 27.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | 1,00 |
| 25.06.2025 | 16,20 | 16,20 | 16,10 | 16,10 | 0,00% | 310,00 |
| 23.06.2025 | 16,20 | 16,20 | 16,10 | 16,10 | -1,83% | 162,00 |
| 20.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | 61,00 |
| 18.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | 300,00 |
| 10.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | 44,00 |
| 03.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 10,00 |
| 02.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -6,78% | 2,00 |
| 21.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 57,00 |
| 20.05.2025 | 17,80 | 17,80 | 17,70 | 17,70 | -1,12% | 208,00 |