49,110€
-0,28%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 42,90 | 44,02 | 42,61 | 42,85 | -0,12% | - |
| 13.05.2025 | 41,49 | 43,38 | 41,49 | 42,90 | 3,42% | 12,00 |
| 12.05.2025 | 41,40 | 41,81 | 41,26 | 41,48 | 0,19% | - |
| 09.05.2025 | 41,59 | 41,59 | 41,00 | 41,40 | -0,46% | - |
| 08.05.2025 | 42,94 | 42,94 | 40,94 | 41,59 | -3,17% | 221,00 |
| 07.05.2025 | 41,13 | 43,22 | 41,13 | 42,95 | 4,45% | - |
| 06.05.2025 | 41,27 | 41,57 | 40,77 | 41,12 | -0,36% | 102,00 |
| 05.05.2025 | 40,90 | 41,42 | 40,90 | 41,27 | 0,88% | - |
| 02.05.2025 | 39,22 | 40,95 | 39,22 | 40,91 | 4,31% | - |
| 30.04.2025 | 39,94 | 39,94 | 38,85 | 39,22 | -1,83% | - |
| 29.04.2025 | 38,88 | 40,08 | 38,88 | 39,95 | 2,75% | - |
| 28.04.2025 | 39,04 | 39,14 | 38,58 | 38,88 | -0,41% | - |
| 25.04.2025 | 37,37 | 39,49 | 37,37 | 39,04 | 4,47% | 185,00 |
| 24.04.2025 | 36,98 | 37,47 | 36,65 | 37,37 | 1,05% | - |
| 23.04.2025 | 38,13 | 38,13 | 36,34 | 36,98 | -3,02% | - |
| 22.04.2025 | 36,00 | 38,13 | 36,00 | 38,13 | 5,89% | 50,00 |
| 17.04.2025 | 35,10 | 36,33 | 35,10 | 36,01 | 2,62% | - |
| 16.04.2025 | 34,96 | 35,11 | 34,65 | 35,09 | 0,09% | 30,00 |
| 15.04.2025 | 34,83 | 35,20 | 34,69 | 35,06 | 0,34% | 47,00 |
| 14.04.2025 | 35,59 | 35,59 | 34,69 | 34,94 | -0,77% | - |
| 11.04.2025 | 35,69 | 35,69 | 34,35 | 35,21 | -1,32% | 50,00 |
| 10.04.2025 | 35,63 | 36,28 | 35,21 | 35,68 | 0,08% | - |
| 09.04.2025 | 35,12 | 35,69 | 32,86 | 35,65 | 1,48% | 100,00 |
| 08.04.2025 | 37,45 | 37,45 | 33,94 | 35,13 | -6,14% | 395,00 |
| 07.04.2025 | 38,02 | 38,02 | 34,88 | 37,43 | -1,55% | 270,00 |
| 04.04.2025 | 38,45 | 38,65 | 37,62 | 38,02 | -1,12% | 862,00 |
| 03.04.2025 | 39,82 | 39,82 | 38,02 | 38,45 | -3,42% | 100,00 |
| 02.04.2025 | 40,23 | 40,23 | 39,56 | 39,81 | -1,04% | - |