38,810€
-3,36%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 40,16 | 40,16 | 38,68 | 38,81 | -3,36% | 102,00 |
| 19.12.2024 | 39,80 | 40,26 | 39,46 | 40,16 | 0,90% | - |
| 18.12.2024 | 39,77 | 40,03 | 39,24 | 39,80 | 0,08% | 150,00 |
| 17.12.2024 | 40,22 | 40,22 | 39,24 | 39,77 | -1,12% | 220,00 |
| 16.12.2024 | 40,12 | 40,35 | 40,04 | 40,22 | -3,50% | 16,00 |
| 13.12.2024 | 41,59 | 41,80 | 41,36 | 41,68 | -1,72% | 38,00 |
| 12.12.2024 | 42,45 | 42,57 | 42,14 | 42,41 | 0,24% | - |
| 11.12.2024 | 42,49 | 42,49 | 41,56 | 42,31 | -0,42% | 60,00 |
| 10.12.2024 | 42,11 | 42,64 | 42,11 | 42,49 | 0,90% | - |
| 09.12.2024 | 43,69 | 43,69 | 41,84 | 42,11 | -3,62% | 1,00 |
| 06.12.2024 | 43,77 | 43,82 | 43,33 | 43,69 | 1,98% | 32,00 |
| 05.12.2024 | 42,96 | 43,29 | 42,80 | 42,84 | -0,28% | - |
| 04.12.2024 | 42,87 | 43,03 | 42,55 | 42,96 | 0,70% | 100,00 |
| 03.12.2024 | 41,94 | 42,68 | 41,94 | 42,66 | 1,72% | 78,00 |
| 02.12.2024 | 41,43 | 42,02 | 41,43 | 41,94 | 1,23% | - |
| 29.11.2024 | 41,36 | 41,61 | 41,16 | 41,43 | -0,02% | - |
| 28.11.2024 | 41,44 | 41,52 | 41,31 | 41,44 | 0,00% | - |
| 27.11.2024 | 41,43 | 41,45 | 40,97 | 41,44 | 0,02% | - |
| 26.11.2024 | 41,27 | 41,50 | 41,22 | 41,43 | 0,39% | - |
| 25.11.2024 | 40,69 | 41,52 | 40,56 | 41,27 | 1,43% | - |
| 22.11.2024 | 41,08 | 41,16 | 40,35 | 40,69 | 0,72% | 160,00 |
| 21.11.2024 | 40,39 | 40,89 | 40,21 | 40,40 | 0,02% | 50,00 |
| 20.11.2024 | 40,45 | 41,18 | 40,16 | 40,39 | -0,15% | 200,00 |
| 19.11.2024 | 39,65 | 40,89 | 39,65 | 40,45 | 2,02% | 64,00 |
| 18.11.2024 | 39,16 | 40,08 | 39,16 | 39,65 | 1,25% | 285,00 |
| 15.11.2024 | 37,60 | 39,93 | 37,60 | 39,16 | 4,15% | 15,00 |
| 14.11.2024 | 38,05 | 39,03 | 37,60 | 37,60 | -1,18% | 11,00 |
| 13.11.2024 | 38,10 | 38,36 | 37,89 | 38,05 | -0,47% | - |
| 12.11.2024 | 38,47 | 39,06 | 38,09 | 38,23 | 2,08% | 100,00 |
| 11.11.2024 | 37,88 | 38,01 | 37,42 | 37,45 | -1,14% | - |
| 08.11.2024 | 37,66 | 38,17 | 37,60 | 37,88 | 0,58% | - |
| 07.11.2024 | 37,14 | 38,57 | 37,14 | 37,66 | 1,40% | - |
| 06.11.2024 | 36,77 | 38,27 | 36,77 | 37,14 | 1,01% | 40,00 |
| 05.11.2024 | 35,41 | 37,25 | 35,41 | 36,77 | 3,84% | 15,00 |
| 04.11.2024 | 35,83 | 36,02 | 35,17 | 35,41 | -1,17% | - |
| 01.11.2024 | 35,68 | 35,89 | 35,53 | 35,83 | 1,21% | 100,00 |
| 31.10.2024 | 35,53 | 35,53 | 35,39 | 35,40 | -0,37% | 60,00 |
| 30.10.2024 | 34,40 | 35,70 | 34,40 | 35,53 | 3,28% | - |
| 29.10.2024 | 34,63 | 34,63 | 33,92 | 34,40 | -0,66% | - |
| 28.10.2024 | 34,21 | 34,70 | 34,21 | 34,63 | 1,23% | 2,00 |
| 25.10.2024 | 34,43 | 34,64 | 34,21 | 34,21 | -1,84% | 2,00 |
| 24.10.2024 | 35,03 | 35,08 | 34,82 | 34,85 | -0,94% | - |
| 23.10.2024 | 35,12 | 35,34 | 34,85 | 35,18 | 0,17% | - |
| 22.10.2024 | 34,63 | 35,13 | 34,50 | 35,12 | 1,41% | - |
| 21.10.2024 | 35,36 | 35,36 | 34,53 | 34,63 | -2,06% | - |
| 18.10.2024 | 34,89 | 35,66 | 34,45 | 35,36 | 1,35% | 36,00 |
| 17.10.2024 | 34,60 | 34,94 | 34,51 | 34,89 | 0,84% | 225,00 |
| 16.10.2024 | 34,33 | 34,61 | 34,18 | 34,60 | 0,79% | - |
| 15.10.2024 | 34,20 | 34,56 | 33,76 | 34,33 | -1,55% | - |
| 14.10.2024 | 35,27 | 35,27 | 34,61 | 34,87 | -1,13% | - |
| 11.10.2024 | 35,75 | 35,75 | 35,05 | 35,27 | -1,34% | - |
| 10.10.2024 | 35,65 | 35,87 | 35,47 | 35,75 | 0,62% | 5,00 |
| 09.10.2024 | 35,90 | 35,90 | 35,02 | 35,53 | -1,03% | 300,00 |
| 08.10.2024 | 36,14 | 36,14 | 35,04 | 35,90 | -0,66% | 15,00 |
| 07.10.2024 | 36,68 | 36,68 | 36,11 | 36,14 | -1,47% | 90,00 |
| 04.10.2024 | 36,83 | 36,83 | 36,25 | 36,68 | -0,14% | - |
| 03.10.2024 | 36,53 | 36,73 | 36,01 | 36,73 | 0,55% | - |
| 02.10.2024 | 36,14 | 36,78 | 36,14 | 36,53 | 1,08% | 50,00 |
| 01.10.2024 | 35,14 | 36,31 | 35,14 | 36,14 | 2,85% | 100,00 |
| 30.09.2024 | 34,72 | 35,32 | 34,72 | 35,14 | 1,21% | 174,00 |
| 27.09.2024 | 34,29 | 34,75 | 34,29 | 34,72 | 3,30% | 145,00 |
| 26.09.2024 | 33,73 | 33,93 | 33,57 | 33,61 | 0,24% | 30,00 |
| 25.09.2024 | 33,81 | 33,81 | 33,40 | 33,53 | -1,15% | 50,00 |
| 24.09.2024 | 33,64 | 34,55 | 33,64 | 33,92 | 0,83% | - |
| 23.09.2024 | 33,67 | 33,78 | 33,44 | 33,64 | -0,09% | 30,00 |
| 20.09.2024 | 33,92 | 34,10 | 33,56 | 33,67 | -0,74% | - |
| 19.09.2024 | 33,94 | 34,15 | 33,80 | 33,92 | -0,06% | - |
| 18.09.2024 | 34,06 | 34,07 | 33,56 | 33,94 | -0,35% | 100,00 |
| 17.09.2024 | 33,15 | 34,22 | 33,15 | 34,06 | 2,75% | 46,00 |
| 16.09.2024 | 32,82 | 33,22 | 32,82 | 33,15 | 1,01% | - |
| 13.09.2024 | 32,84 | 32,90 | 32,71 | 32,82 | -1,11% | - |
| 12.09.2024 | 32,76 | 33,40 | 32,76 | 33,19 | 1,31% | - |
| 11.09.2024 | 32,86 | 33,01 | 32,70 | 32,76 | -0,30% | - |
| 10.09.2024 | 33,55 | 33,55 | 32,73 | 32,86 | -2,06% | 35,00 |
| 09.09.2024 | 32,26 | 33,91 | 32,26 | 33,55 | 4,00% | 27,00 |
| 06.09.2024 | 32,08 | 32,30 | 31,88 | 32,26 | 0,56% | 8,00 |
| 05.09.2024 | 31,98 | 32,38 | 31,98 | 32,08 | 0,31% | - |
| 04.09.2024 | 32,86 | 32,86 | 31,81 | 31,98 | -2,68% | 60,00 |
| 03.09.2024 | 32,69 | 33,02 | 32,55 | 32,86 | 0,52% | 85,00 |
| 02.09.2024 | 32,78 | 32,87 | 32,67 | 32,69 | -0,27% | - |
| 30.08.2024 | 33,14 | 33,15 | 32,71 | 32,78 | -0,24% | - |
| 29.08.2024 | 32,77 | 33,10 | 32,73 | 32,86 | -0,67% | 525,00 |
| 28.08.2024 | 32,75 | 33,21 | 32,75 | 33,08 | 1,01% | - |
| 27.08.2024 | 33,41 | 33,41 | 32,75 | 32,75 | -1,98% | 155,00 |
| 26.08.2024 | 33,31 | 33,59 | 33,28 | 33,41 | 1,67% | - |
| 23.08.2024 | 33,19 | 33,19 | 32,76 | 32,86 | -0,99% | 55,00 |
| 22.08.2024 | 33,00 | 33,25 | 32,95 | 33,19 | -2,15% | - |
| 21.08.2024 | 33,37 | 34,04 | 33,33 | 33,92 | 1,65% | 151,00 |
| 20.08.2024 | 34,25 | 34,25 | 33,19 | 33,37 | -2,57% | 30,00 |
| 19.08.2024 | 33,35 | 34,70 | 33,35 | 34,25 | 2,70% | 50,00 |
| 16.08.2024 | 33,92 | 33,92 | 33,30 | 33,35 | -1,68% | - |
| 15.08.2024 | 33,57 | 33,95 | 33,45 | 33,92 | 0,47% | - |
| 14.08.2024 | 33,49 | 33,95 | 33,31 | 33,76 | 0,81% | - |
| 13.08.2024 | 33,21 | 33,81 | 33,16 | 33,49 | 0,84% | 25,00 |
| 12.08.2024 | 32,85 | 33,31 | 32,85 | 33,21 | 1,10% | 55,00 |
| 09.08.2024 | 32,86 | 32,87 | 32,60 | 32,85 | -0,03% | 100,00 |
| 08.08.2024 | 32,43 | 33,02 | 32,43 | 32,86 | 1,33% | - |
| 07.08.2024 | 32,56 | 32,62 | 32,24 | 32,43 | 0,87% | 1.200,00 |
| 06.08.2024 | 32,66 | 32,66 | 31,74 | 32,15 | -1,56% | 33,00 |
| 05.08.2024 | 31,62 | 32,80 | 31,62 | 32,66 | 3,32% | 30,00 |