51,100€
3,02%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 50,84 | 51,45 | 50,59 | 50,98 | 2,77% | - |
| 19.10.2026 | 48,66 | 49,74 | 48,65 | 49,60 | -0,61% | - |
| 16.10.2026 | 52,08 | 52,08 | 49,45 | 49,91 | -4,17% | 310,00 |
| 15.10.2026 | 51,75 | 52,13 | 51,53 | 52,08 | 0,97% | - |
| 14.10.2026 | 51,68 | 51,78 | 50,98 | 51,58 | 2,08% | 30,00 |
| 13.10.2026 | 50,65 | 51,03 | 50,39 | 50,53 | 0,84% | - |
| 12.10.2026 | 50,16 | 50,68 | 49,85 | 50,11 | -1,56% | - |
| 09.10.2026 | 49,80 | 50,93 | 49,66 | 50,90 | 0,44% | - |
| 08.10.2026 | 50,05 | 51,28 | 50,05 | 50,68 | 1,21% | - |
| 07.10.2026 | 50,49 | 50,82 | 49,46 | 50,07 | -1,10% | 24,00 |
| 06.10.2026 | 49,97 | 50,65 | 49,96 | 50,63 | 0,97% | - |
| 05.10.2026 | 49,55 | 50,21 | 49,52 | 50,14 | 1,23% | - |
| 02.10.2026 | 49,42 | 49,81 | 49,19 | 49,53 | 0,86% | 10,00 |
| 01.10.2026 | 47,57 | 49,21 | 47,57 | 49,11 | 4,94% | 62,00 |
| 30.09.2026 | 48,46 | 48,46 | 46,77 | 46,80 | -3,39% | - |
| 29.09.2026 | 48,45 | 48,62 | 48,07 | 48,44 | -2,42% | 20,00 |
| 28.09.2026 | 49,36 | 49,80 | 49,36 | 49,64 | 1,02% | 172,00 |
| 25.09.2026 | 49,21 | 49,26 | 49,11 | 49,14 | -1,34% | 27,00 |
| 24.09.2026 | 49,80 | 49,96 | 49,77 | 49,81 | -0,56% | 262,00 |
| 23.09.2026 | 50,36 | 50,53 | 50,09 | 50,09 | -0,37% | - |
| 22.09.2026 | 49,85 | 50,35 | 49,77 | 50,27 | 0,85% | - |
| 21.09.2026 | 49,65 | 49,91 | 49,65 | 49,85 | -0,42% | - |
| 18.09.2026 | 50,05 | 50,20 | 49,76 | 50,06 | 0,06% | - |
| 17.09.2026 | 49,67 | 50,40 | 49,51 | 50,03 | 0,90% | - |
| 16.09.2026 | 49,60 | 49,65 | 49,29 | 49,58 | 0,38% | - |
| 15.09.2026 | 49,37 | 49,59 | 49,26 | 49,39 | -2,56% | - |
| 14.09.2026 | 50,29 | 50,75 | 50,15 | 50,69 | 0,91% | - |
| 11.09.2026 | 49,90 | 50,48 | 49,90 | 50,24 | 0,81% | - |
| 10.09.2026 | 49,91 | 49,95 | 49,66 | 49,83 | 0,06% | - |
| 09.09.2026 | 49,17 | 49,91 | 49,13 | 49,80 | -1,68% | 125,00 |
| 08.09.2026 | 51,40 | 51,40 | 50,24 | 50,65 | -1,46% | 170,00 |
| 07.09.2026 | 51,28 | 51,53 | 50,88 | 51,40 | 1,98% | - |
| 04.09.2026 | 50,36 | 50,58 | 50,30 | 50,40 | -0,25% | - |
| 03.09.2026 | 51,13 | 51,13 | 50,43 | 50,53 | -1,32% | 29,00 |
| 02.09.2026 | 51,53 | 51,75 | 51,00 | 51,20 | 1,19% | 61,00 |
| 01.09.2026 | 50,46 | 50,65 | 50,45 | 50,60 | 0,80% | 40,00 |
| 31.08.2026 | 50,63 | 50,63 | 50,20 | 50,20 | -0,05% | - |
| 28.08.2026 | 50,14 | 50,30 | 50,05 | 50,23 | -1,13% | - |
| 27.08.2026 | 50,25 | 50,85 | 50,20 | 50,80 | -0,73% | 20,00 |
| 26.08.2026 | 50,79 | 51,25 | 50,74 | 51,18 | -2,15% | 101,00 |
| 25.08.2026 | 52,30 | 52,55 | 51,98 | 52,30 | -1,09% | 30,00 |
| 24.08.2026 | 52,35 | 52,88 | 52,25 | 52,88 | 0,62% | 45,00 |
| 21.08.2026 | 51,64 | 52,80 | 51,61 | 52,55 | 1,55% | - |
| 20.08.2026 | 51,63 | 51,88 | 51,40 | 51,75 | -4,92% | 51,00 |
| 19.08.2026 | 53,23 | 54,58 | 53,10 | 54,43 | 2,30% | - |
| 18.08.2026 | 53,23 | 53,43 | 53,13 | 53,20 | -1,80% | - |
| 17.08.2026 | 53,38 | 54,20 | 53,18 | 54,18 | 0,46% | 70,00 |
| 14.08.2026 | 53,20 | 54,00 | 53,13 | 53,93 | 1,03% | 100,00 |
| 13.08.2026 | 53,53 | 54,05 | 53,33 | 53,38 | -2,42% | - |
| 12.08.2026 | 53,48 | 54,75 | 53,48 | 54,70 | -0,59% | - |
| 11.08.2026 | 56,80 | 56,80 | 54,18 | 55,03 | -2,57% | 176,00 |
| 10.08.2026 | 56,33 | 56,88 | 56,33 | 56,48 | 2,12% | - |
| 07.08.2026 | 57,00 | 57,00 | 54,75 | 55,30 | 0,96% | 350,00 |
| 06.08.2026 | 55,05 | 55,10 | 54,23 | 54,78 | -0,63% | - |
| 05.08.2026 | 55,18 | 55,25 | 54,63 | 55,13 | -2,73% | - |
| 04.08.2026 | 57,75 | 57,75 | 56,33 | 56,68 | 0,13% | - |
| 03.08.2026 | 57,68 | 57,68 | 55,98 | 56,60 | -2,08% | 75,00 |
| 31.07.2026 | 58,05 | 58,65 | 57,73 | 57,80 | -1,95% | 100,00 |
| 30.07.2026 | 58,58 | 59,50 | 58,58 | 58,95 | -0,17% | 40,00 |
| 29.07.2026 | 58,05 | 59,40 | 58,00 | 59,05 | 4,19% | 50,00 |
| 28.07.2026 | 55,88 | 57,00 | 55,85 | 56,68 | 1,61% | 832,00 |
| 27.07.2026 | 55,73 | 56,45 | 55,65 | 55,78 | -0,09% | 70,00 |
| 24.07.2026 | 56,28 | 56,38 | 55,60 | 55,83 | -0,62% | 80,00 |
| 23.07.2026 | 56,43 | 56,68 | 56,13 | 56,18 | -1,96% | - |
| 22.07.2026 | 57,05 | 57,38 | 56,63 | 57,30 | 1,33% | 50,00 |
| 21.07.2026 | 56,48 | 56,80 | 56,38 | 56,55 | 3,01% | 50,00 |
| 20.07.2026 | 54,58 | 54,98 | 54,58 | 54,90 | -0,99% | - |
| 17.07.2026 | 54,85 | 55,53 | 54,10 | 55,45 | 2,35% | 367,00 |
| 16.07.2026 | 54,03 | 54,35 | 53,93 | 54,18 | 0,65% | - |
| 15.07.2026 | 53,43 | 53,98 | 53,18 | 53,83 | 0,28% | 43,00 |
| 14.07.2026 | 54,18 | 54,28 | 53,48 | 53,68 | -0,97% | 50,00 |
| 13.07.2026 | 54,33 | 54,35 | 53,85 | 54,20 | -1,00% | - |
| 10.07.2026 | 54,03 | 54,80 | 53,93 | 54,75 | 2,38% | 25,00 |
| 09.07.2026 | 53,03 | 53,98 | 52,88 | 53,48 | 0,80% | - |
| 08.07.2026 | 54,03 | 54,23 | 52,70 | 53,05 | -3,89% | 100,00 |
| 07.07.2026 | 55,18 | 55,30 | 54,98 | 55,20 | 0,45% | - |
| 06.07.2026 | 54,85 | 55,08 | 54,80 | 54,95 | -0,14% | 60,00 |
| 03.07.2026 | 53,98 | 55,10 | 53,98 | 55,03 | 2,75% | 150,00 |
| 02.07.2026 | 53,78 | 53,98 | 53,43 | 53,55 | -0,88% | - |
| 01.07.2026 | 54,10 | 54,10 | 53,78 | 54,03 | 0,00% | 20,00 |
| 30.06.2026 | 54,30 | 54,38 | 53,58 | 54,03 | -1,95% | - |
| 29.06.2026 | 55,40 | 55,65 | 55,08 | 55,10 | -0,23% | - |
| 26.06.2026 | 55,60 | 55,60 | 54,93 | 55,23 | -1,25% | 131,00 |
| 25.06.2026 | 55,73 | 56,13 | 55,53 | 55,93 | 1,68% | 30,00 |
| 24.06.2026 | 54,95 | 55,23 | 54,73 | 55,00 | 0,73% | 35,00 |
| 23.06.2026 | 54,28 | 54,78 | 54,10 | 54,60 | 0,46% | - |
| 22.06.2026 | 54,48 | 54,80 | 54,25 | 54,35 | -3,63% | 30,00 |
| 19.06.2026 | 56,85 | 56,98 | 56,08 | 56,40 | 2,13% | - |
| 18.06.2026 | 54,03 | 55,28 | 53,98 | 55,23 | 1,70% | - |
| 17.06.2026 | 54,08 | 54,30 | 53,68 | 54,30 | -0,46% | 6,00 |
| 16.06.2026 | 54,68 | 54,93 | 54,43 | 54,55 | -3,79% | 500,00 |
| 15.06.2026 | 57,35 | 57,88 | 56,60 | 56,70 | 3,89% | 1,00 |
| 12.06.2026 | 53,78 | 54,73 | 53,73 | 54,58 | 1,63% | - |
| 11.06.2026 | 52,65 | 54,00 | 52,65 | 53,70 | 0,85% | 20,00 |
| 10.06.2026 | 53,13 | 53,30 | 52,98 | 53,25 | 0,52% | - |
| 09.06.2026 | 52,95 | 53,15 | 52,53 | 52,98 | 0,47% | - |
| 08.06.2026 | 52,43 | 52,78 | 52,43 | 52,73 | -2,09% | - |
| 05.06.2026 | 55,80 | 55,80 | 53,70 | 53,85 | -1,46% | 398,00 |
| 04.06.2026 | 54,70 | 55,03 | 54,50 | 54,65 | -2,02% | - |
| 03.06.2026 | 56,03 | 56,55 | 55,70 | 55,78 | 1,87% | 50,00 |