63,475€
3,89%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 60,85 | 63,50 | 60,85 | 63,50 | 3,93% | - |
| 08.01.2026 | 60,78 | 61,40 | 60,78 | 61,10 | 0,21% | - |
| 07.01.2026 | 60,90 | 61,00 | 60,35 | 60,98 | 0,49% | - |
| 06.01.2026 | 59,28 | 61,45 | 59,28 | 60,68 | 2,36% | 61,00 |
| 05.01.2026 | 57,70 | 59,45 | 57,70 | 59,28 | 2,73% | - |
| 02.01.2026 | 56,93 | 57,90 | 56,93 | 57,70 | -1,03% | - |
| 30.12.2025 | 56,93 | 58,33 | 56,93 | 58,30 | 2,37% | - |
| 29.12.2025 | 57,00 | 57,10 | 56,73 | 56,95 | 0,31% | - |
| 23.12.2025 | 57,03 | 57,18 | 56,60 | 56,78 | -0,44% | 30,00 |
| 22.12.2025 | 57,23 | 57,23 | 56,88 | 57,03 | -0,26% | - |
| 19.12.2025 | 57,63 | 57,88 | 57,08 | 57,18 | -0,74% | - |
| 18.12.2025 | 58,20 | 58,20 | 57,35 | 57,60 | 0,52% | - |
| 17.12.2025 | 58,43 | 58,45 | 57,28 | 57,30 | -1,21% | - |
| 16.12.2025 | 58,20 | 58,20 | 57,70 | 58,00 | -0,47% | - |
| 15.12.2025 | 58,93 | 59,15 | 58,28 | 58,28 | -1,15% | - |
| 12.12.2025 | 56,83 | 59,43 | 56,83 | 58,95 | 3,06% | 50,00 |
| 11.12.2025 | 58,28 | 58,28 | 57,05 | 57,20 | -2,18% | - |
| 10.12.2025 | 58,73 | 58,95 | 58,48 | 58,48 | -0,51% | - |
| 09.12.2025 | 58,78 | 58,93 | 58,60 | 58,78 | 0,04% | - |
| 08.12.2025 | 58,58 | 58,93 | 58,25 | 58,75 | 0,04% | - |
| 05.12.2025 | 57,70 | 58,75 | 57,70 | 58,73 | 1,86% | - |
| 04.12.2025 | 57,25 | 57,65 | 57,25 | 57,65 | -0,82% | - |
| 03.12.2025 | 57,18 | 58,13 | 57,18 | 58,13 | 1,57% | - |
| 02.12.2025 | 57,13 | 57,35 | 56,98 | 57,23 | -1,04% | - |
| 01.12.2025 | 56,38 | 57,88 | 56,38 | 57,83 | 1,76% | - |
| 28.11.2025 | 57,05 | 57,25 | 56,70 | 56,83 | -0,35% | - |
| 27.11.2025 | 56,68 | 57,25 | 56,68 | 57,03 | 0,57% | - |
| 26.11.2025 | 56,48 | 56,90 | 56,23 | 56,70 | -0,35% | - |
| 25.11.2025 | 57,50 | 57,50 | 56,50 | 56,90 | -0,61% | - |
| 24.11.2025 | 53,95 | 58,05 | 53,95 | 57,25 | 6,17% | - |
| 21.11.2025 | 54,38 | 54,38 | 53,90 | 53,93 | -1,55% | - |
| 20.11.2025 | 55,00 | 55,00 | 54,18 | 54,78 | -0,63% | - |
| 19.11.2025 | 54,05 | 55,15 | 54,05 | 55,13 | 1,52% | - |
| 18.11.2025 | 55,15 | 55,15 | 54,13 | 54,30 | -3,34% | - |
| 17.11.2025 | 56,58 | 56,58 | 55,83 | 56,18 | -2,64% | - |
| 14.11.2025 | 57,88 | 57,88 | 57,10 | 57,70 | -0,82% | - |
| 13.11.2025 | 58,93 | 59,13 | 58,15 | 58,18 | 2,51% | - |
| 12.11.2025 | 54,78 | 56,83 | 54,78 | 56,75 | 3,23% | - |
| 11.11.2025 | 53,98 | 55,00 | 53,98 | 54,98 | 2,85% | - |
| 10.11.2025 | 53,10 | 53,60 | 53,10 | 53,45 | -0,83% | - |
| 07.11.2025 | 54,95 | 54,95 | 53,83 | 53,90 | -2,04% | - |
| 06.11.2025 | 54,63 | 55,05 | 54,23 | 55,03 | 0,73% | - |
| 05.11.2025 | 54,90 | 54,90 | 53,80 | 54,63 | 1,35% | 12,00 |
| 04.11.2025 | 53,45 | 54,15 | 53,38 | 53,90 | 2,04% | 50,00 |
| 03.11.2025 | 51,20 | 52,85 | 51,20 | 52,83 | 3,94% | - |
| 31.10.2025 | 51,70 | 51,70 | 50,78 | 50,83 | -0,83% | - |
| 30.10.2025 | 52,35 | 52,35 | 50,59 | 51,25 | -2,10% | - |
| 29.10.2025 | 51,93 | 52,50 | 51,60 | 52,35 | 0,82% | 57,00 |
| 28.10.2025 | 51,88 | 52,18 | 51,43 | 51,93 | 0,05% | 30,00 |
| 27.10.2025 | 53,25 | 53,25 | 51,35 | 51,90 | -2,58% | - |
| 24.10.2025 | 53,88 | 53,88 | 53,00 | 53,28 | -1,02% | - |
| 23.10.2025 | 55,18 | 55,18 | 53,83 | 53,83 | -0,51% | - |
| 22.10.2025 | 55,35 | 55,35 | 53,48 | 54,10 | -4,29% | - |
| 21.10.2025 | 51,85 | 56,55 | 51,85 | 56,53 | 9,02% | 1.800,00 |
| 20.10.2025 | 52,10 | 52,25 | 51,73 | 51,85 | -0,53% | - |
| 17.10.2025 | 51,85 | 52,20 | 51,55 | 52,13 | 0,14% | - |
| 16.10.2025 | 52,03 | 52,05 | 51,60 | 52,05 | -0,67% | 7,00 |
| 15.10.2025 | 52,55 | 52,60 | 52,30 | 52,40 | 0,67% | - |
| 14.10.2025 | 53,43 | 53,43 | 52,00 | 52,05 | -1,09% | - |
| 13.10.2025 | 53,43 | 53,43 | 52,13 | 52,63 | -3,00% | 50,00 |
| 10.10.2025 | 54,20 | 54,45 | 54,10 | 54,25 | 0,70% | - |
| 09.10.2025 | 53,00 | 54,13 | 53,00 | 53,88 | -0,09% | - |
| 08.10.2025 | 54,55 | 55,20 | 53,85 | 53,93 | -2,49% | - |
| 07.10.2025 | 53,88 | 55,33 | 53,88 | 55,30 | 0,55% | - |
| 06.10.2025 | 54,90 | 55,38 | 54,68 | 55,00 | 0,14% | - |
| 03.10.2025 | 54,65 | 55,20 | 54,65 | 54,93 | 0,69% | - |
| 02.10.2025 | 53,73 | 55,15 | 53,73 | 54,55 | 0,97% | - |
| 01.10.2025 | 53,63 | 54,35 | 53,63 | 54,03 | 0,98% | 200,00 |
| 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% | - |