54,000€
0,93%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 53,63 | 54,35 | 53,63 | 53,95 | 0,84% | - |
| 30.09.2025 | 52,28 | 53,63 | 52,28 | 53,50 | 1,37% | - |
| 29.09.2025 | 52,90 | 52,90 | 52,58 | 52,78 | -0,42% | 135,00 |
| 26.09.2025 | 52,35 | 53,48 | 52,35 | 53,00 | 1,10% | - |
| 25.09.2025 | 52,25 | 53,03 | 52,23 | 52,43 | -0,43% | - |
| 24.09.2025 | 52,10 | 52,90 | 52,03 | 52,65 | 0,33% | - |
| 23.09.2025 | 52,85 | 53,35 | 51,75 | 52,48 | -1,46% | - |
| 22.09.2025 | 51,28 | 53,35 | 51,28 | 53,25 | 4,11% | - |
| 19.09.2025 | 51,83 | 51,98 | 50,93 | 51,15 | 1,78% | 114,00 |
| 18.09.2025 | 50,29 | 50,89 | 50,02 | 50,26 | 0,28% | - |
| 17.09.2025 | 50,89 | 50,99 | 49,98 | 50,12 | -1,98% | - |
| 16.09.2025 | 50,99 | 51,75 | 50,99 | 51,13 | -0,68% | - |
| 15.09.2025 | 52,00 | 52,65 | 51,33 | 51,48 | -1,29% | - |
| 12.09.2025 | 52,45 | 52,45 | 51,98 | 52,15 | 2,27% | - |
| 11.09.2025 | 50,34 | 51,18 | 50,34 | 50,99 | 1,29% | - |
| 10.09.2025 | 50,11 | 50,39 | 49,98 | 50,34 | 0,44% | - |
| 09.09.2025 | 50,92 | 50,92 | 49,98 | 50,12 | -1,82% | - |
| 08.09.2025 | 51,20 | 51,20 | 50,88 | 51,05 | -0,24% | 100,00 |
| 05.09.2025 | 52,05 | 52,05 | 50,68 | 51,18 | -1,68% | - |
| 04.09.2025 | 51,95 | 52,23 | 51,58 | 52,05 | 0,24% | 100,00 |
| 03.09.2025 | 51,30 | 52,10 | 51,30 | 51,93 | 1,27% | 19,00 |
| 02.09.2025 | 51,48 | 51,50 | 50,90 | 51,28 | -0,44% | - |
| 01.09.2025 | 51,68 | 51,68 | 51,18 | 51,50 | -0,15% | - |
| 29.08.2025 | 50,29 | 52,18 | 50,29 | 51,58 | 2,53% | 9,00 |
| 28.08.2025 | 50,60 | 51,40 | 50,25 | 50,30 | -1,13% | - |
| 27.08.2025 | 49,46 | 52,13 | 49,46 | 50,88 | 2,88% | 20,00 |
| 26.08.2025 | 48,63 | 49,89 | 48,63 | 49,45 | 1,69% | 200,00 |
| 25.08.2025 | 49,11 | 49,11 | 48,31 | 48,63 | -0,94% | 25,00 |
| 22.08.2025 | 49,21 | 49,68 | 49,01 | 49,09 | -0,32% | - |
| 21.08.2025 | 49,05 | 49,46 | 48,98 | 49,25 | -1,37% | 50,00 |
| 20.08.2025 | 50,40 | 50,73 | 49,80 | 49,94 | -1,27% | - |
| 19.08.2025 | 50,98 | 51,05 | 50,25 | 50,58 | 3,40% | - |
| 18.08.2025 | 49,37 | 49,38 | 48,79 | 48,91 | -1,85% | - |
| 15.08.2025 | 50,10 | 50,24 | 49,57 | 49,83 | -0,55% | 100,00 |
| 14.08.2025 | 49,02 | 50,50 | 49,02 | 50,11 | 2,15% | - |
| 13.08.2025 | 47,64 | 49,09 | 47,64 | 49,05 | 2,89% | - |
| 12.08.2025 | 48,04 | 48,29 | 47,55 | 47,67 | -0,44% | - |
| 11.08.2025 | 47,84 | 48,12 | 47,62 | 47,88 | 0,10% | 1,00 |
| 08.08.2025 | 49,07 | 49,07 | 47,60 | 47,83 | -2,53% | - |
| 07.08.2025 | 48,68 | 49,31 | 48,68 | 49,07 | 0,80% | - |
| 06.08.2025 | 48,98 | 49,47 | 48,65 | 48,68 | -0,31% | - |
| 05.08.2025 | 49,27 | 49,55 | 48,76 | 48,83 | -0,06% | - |
| 04.08.2025 | 48,14 | 49,56 | 48,14 | 48,86 | 1,52% | 1,00 |
| 01.08.2025 | 47,96 | 49,66 | 47,96 | 48,13 | 0,38% | 21,00 |
| 31.07.2025 | 49,41 | 49,41 | 47,67 | 47,95 | -2,95% | - |
| 30.07.2025 | 48,18 | 49,52 | 48,18 | 49,41 | 2,57% | 51,00 |
| 29.07.2025 | 47,49 | 49,26 | 47,49 | 48,17 | 1,43% | - |
| 28.07.2025 | 47,53 | 47,71 | 47,25 | 47,49 | -0,06% | - |
| 25.07.2025 | 47,40 | 48,11 | 47,38 | 47,52 | 0,25% | 100,00 |
| 24.07.2025 | 46,80 | 47,71 | 46,80 | 47,40 | 1,17% | 36,00 |
| 23.07.2025 | 46,86 | 47,84 | 46,76 | 46,85 | 0,00% | - |
| 22.07.2025 | 45,49 | 47,49 | 45,49 | 46,85 | 2,97% | 25,00 |
| 21.07.2025 | 45,55 | 46,37 | 45,45 | 45,50 | -0,09% | - |
| 18.07.2025 | 45,65 | 46,55 | 45,53 | 45,54 | -0,26% | 440,00 |
| 17.07.2025 | 44,67 | 45,77 | 44,67 | 45,66 | 2,19% | - |
| 16.07.2025 | 43,69 | 46,26 | 43,69 | 44,68 | 2,27% | 1,00 |
| 15.07.2025 | 42,47 | 44,15 | 42,47 | 43,69 | 2,90% | 12,00 |
| 14.07.2025 | 42,35 | 42,63 | 42,10 | 42,46 | 1,36% | 1,00 |
| 11.07.2025 | 42,12 | 42,24 | 41,71 | 41,89 | -0,55% | - |
| 10.07.2025 | 42,25 | 42,25 | 41,59 | 42,12 | -0,28% | - |
| 09.07.2025 | 41,65 | 42,36 | 41,65 | 42,24 | 1,39% | - |
| 08.07.2025 | 41,96 | 42,12 | 41,61 | 41,66 | -0,71% | 25,00 |
| 07.07.2025 | 41,91 | 42,23 | 41,82 | 41,96 | 0,19% | 4,00 |
| 04.07.2025 | 42,04 | 42,29 | 41,74 | 41,88 | -1,34% | - |
| 03.07.2025 | 41,56 | 42,68 | 41,56 | 42,45 | 2,17% | - |
| 02.07.2025 | 41,68 | 42,00 | 41,55 | 41,55 | -0,34% | - |
| 01.07.2025 | 40,62 | 41,78 | 40,62 | 41,69 | 2,63% | - |
| 30.06.2025 | 40,21 | 41,07 | 40,21 | 40,62 | 0,99% | - |
| 27.06.2025 | 41,02 | 41,11 | 40,15 | 40,22 | -1,97% | - |
| 26.06.2025 | 40,10 | 41,06 | 40,10 | 41,03 | 2,32% | - |
| 25.06.2025 | 39,20 | 40,63 | 39,20 | 40,10 | 2,27% | - |
| 24.06.2025 | 39,83 | 39,95 | 39,13 | 39,21 | -1,53% | - |
| 23.06.2025 | 40,19 | 40,19 | 39,22 | 39,82 | -0,92% | - |
| 20.06.2025 | 40,66 | 40,85 | 40,01 | 40,19 | -1,16% | - |
| 19.06.2025 | 40,31 | 40,66 | 40,28 | 40,66 | 0,87% | - |
| 18.06.2025 | 40,29 | 40,52 | 39,78 | 40,31 | 0,05% | - |
| 17.06.2025 | 39,76 | 40,29 | 39,76 | 40,29 | 1,33% | - |
| 16.06.2025 | 39,55 | 39,81 | 39,41 | 39,76 | 0,66% | - |
| 13.06.2025 | 38,53 | 39,66 | 38,53 | 39,50 | 2,44% | - |
| 12.06.2025 | 38,59 | 38,87 | 38,35 | 38,56 | -0,08% | 50,00 |
| 11.06.2025 | 38,45 | 38,65 | 38,18 | 38,59 | 0,39% | - |
| 10.06.2025 | 38,59 | 38,61 | 38,30 | 38,44 | -0,39% | - |
| 09.06.2025 | 38,63 | 38,72 | 38,40 | 38,59 | 0,00% | 50,00 |
| 06.06.2025 | 38,39 | 38,68 | 38,16 | 38,59 | 0,97% | - |
| 05.06.2025 | 38,10 | 38,44 | 38,04 | 38,22 | 0,26% | - |
| 04.06.2025 | 38,92 | 38,92 | 38,06 | 38,12 | -2,08% | 166,00 |
| 03.06.2025 | 37,44 | 38,95 | 37,44 | 38,93 | 3,98% | 78,00 |
| 02.06.2025 | 39,19 | 39,19 | 37,42 | 37,44 | -4,47% | - |
| 30.05.2025 | 39,76 | 39,76 | 39,07 | 39,19 | -1,43% | 50,00 |
| 29.05.2025 | 42,35 | 42,35 | 39,66 | 39,76 | 0,73% | - |
| 28.05.2025 | 39,88 | 39,88 | 39,00 | 39,47 | -1,00% | 181,00 |
| 27.05.2025 | 42,35 | 42,35 | 39,58 | 39,87 | -1,19% | - |
| 26.05.2025 | 39,65 | 40,37 | 39,65 | 40,35 | 1,77% | - |
| 23.05.2025 | 39,76 | 39,76 | 39,14 | 39,65 | -0,25% | 150,00 |
| 22.05.2025 | 41,17 | 41,17 | 39,57 | 39,75 | -3,45% | - |
| 21.05.2025 | 42,17 | 42,17 | 40,75 | 41,17 | -2,37% | - |
| 20.05.2025 | 42,32 | 42,32 | 41,35 | 42,17 | -0,35% | - |
| 19.05.2025 | 41,91 | 42,79 | 41,69 | 42,32 | 0,98% | 75,00 |
| 16.05.2025 | 42,35 | 42,35 | 41,42 | 41,91 | -1,02% | - |
| 15.05.2025 | 42,85 | 42,85 | 41,53 | 42,34 | -1,19% | - |