63,225€
-1,44%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 63,20 | 63,30 | 63,18 | 63,20 | -1,48% | - |
| 26.03.2026 | 65,10 | 65,15 | 64,15 | 64,15 | -1,57% | 40,00 |
| 25.03.2026 | 64,95 | 65,18 | 64,45 | 65,18 | 0,46% | - |
| 24.03.2026 | 64,35 | 65,03 | 64,10 | 64,88 | 3,84% | - |
| 23.03.2026 | 62,40 | 62,80 | 62,03 | 62,48 | -1,23% | 40,00 |
| 20.03.2026 | 63,78 | 64,33 | 63,08 | 63,25 | -2,05% | - |
| 19.03.2026 | 65,35 | 65,43 | 64,55 | 64,58 | -3,08% | 2,00 |
| 18.03.2026 | 66,58 | 66,68 | 66,45 | 66,63 | 0,68% | - |
| 17.03.2026 | 66,38 | 66,48 | 65,83 | 66,18 | -1,05% | - |
| 16.03.2026 | 66,23 | 67,00 | 66,18 | 66,88 | -0,56% | 2,00 |
| 13.03.2026 | 66,93 | 67,28 | 66,88 | 67,25 | 1,66% | - |
| 12.03.2026 | 65,75 | 66,15 | 65,58 | 66,15 | 2,00% | - |
| 11.03.2026 | 71,53 | 71,53 | 63,28 | 64,85 | -1,11% | 15,00 |
| 10.03.2026 | 65,00 | 65,68 | 64,55 | 65,58 | 4,21% | - |
| 09.03.2026 | 62,83 | 63,15 | 62,65 | 62,93 | -3,01% | 40,00 |
| 06.03.2026 | 66,30 | 66,30 | 64,73 | 64,88 | -1,56% | - |
| 05.03.2026 | 65,63 | 65,90 | 65,40 | 65,90 | 3,09% | - |
| 04.03.2026 | 64,15 | 64,15 | 62,40 | 63,93 | -5,61% | 171,00 |
| 03.03.2026 | 67,30 | 68,13 | 66,68 | 67,73 | 1,23% | - |
| 02.03.2026 | 67,73 | 67,85 | 66,83 | 66,90 | -4,09% | - |
| 27.02.2026 | 69,33 | 69,95 | 68,98 | 69,75 | 2,24% | 50,00 |
| 26.02.2026 | 67,60 | 68,30 | 67,28 | 68,23 | 0,00% | - |
| 25.02.2026 | 68,08 | 68,63 | 68,05 | 68,23 | 1,94% | - |
| 24.02.2026 | 66,60 | 67,03 | 66,58 | 66,93 | -1,25% | - |
| 23.02.2026 | 67,20 | 67,88 | 67,15 | 67,78 | 1,96% | - |
| 20.02.2026 | 66,55 | 66,68 | 66,30 | 66,48 | 0,08% | - |
| 19.02.2026 | 65,10 | 66,45 | 65,05 | 66,43 | 0,80% | - |
| 18.02.2026 | 65,68 | 65,90 | 65,50 | 65,90 | 0,08% | - |
| 17.02.2026 | 65,83 | 65,85 | 65,63 | 65,85 | 0,00% | - |
| 16.02.2026 | 65,70 | 66,00 | 65,70 | 65,85 | 2,57% | - |
| 13.02.2026 | 64,55 | 65,05 | 64,15 | 64,20 | -0,70% | - |
| 12.02.2026 | 64,53 | 64,95 | 64,53 | 64,65 | 0,70% | - |
| 11.02.2026 | 64,40 | 64,53 | 64,18 | 64,20 | 0,55% | - |
| 10.02.2026 | 63,58 | 63,93 | 63,53 | 63,85 | -1,47% | 75,00 |
| 09.02.2026 | 64,45 | 64,90 | 64,15 | 64,80 | 1,09% | - |
| 06.02.2026 | 64,30 | 64,33 | 63,93 | 64,10 | -2,40% | - |
| 05.02.2026 | 65,63 | 65,98 | 65,43 | 65,68 | 1,35% | - |
| 04.02.2026 | 64,20 | 64,90 | 63,93 | 64,80 | 0,93% | - |
| 03.02.2026 | 64,30 | 64,53 | 63,75 | 64,20 | 3,30% | - |
| 02.02.2026 | 61,13 | 62,50 | 61,13 | 62,15 | 1,84% | - |
| 30.01.2026 | 62,15 | 62,20 | 60,80 | 61,03 | -0,37% | - |
| 29.01.2026 | 59,90 | 61,53 | 59,73 | 61,25 | 0,45% | 75,00 |
| 28.01.2026 | 63,43 | 63,43 | 60,53 | 60,98 | -4,99% | 11,00 |
| 27.01.2026 | 62,98 | 64,58 | 62,98 | 64,18 | 1,91% | - |
| 26.01.2026 | 63,00 | 63,20 | 62,68 | 62,98 | -0,43% | 1,00 |
| 23.01.2026 | 63,50 | 63,75 | 63,23 | 63,25 | -0,94% | - |
| 22.01.2026 | 62,93 | 64,10 | 62,93 | 63,85 | 0,51% | - |
| 21.01.2026 | 63,90 | 63,90 | 63,35 | 63,53 | -0,90% | - |
| 20.01.2026 | 64,03 | 64,18 | 64,03 | 64,10 | 0,08% | - |
| 19.01.2026 | 64,03 | 64,53 | 63,83 | 64,05 | -0,08% | - |
| 16.01.2026 | 64,03 | 64,13 | 63,53 | 64,10 | 1,10% | - |
| 15.01.2026 | 63,63 | 63,63 | 63,25 | 63,40 | 0,60% | - |
| 14.01.2026 | 63,73 | 63,73 | 62,73 | 63,03 | 0,20% | - |
| 13.01.2026 | 63,73 | 63,73 | 62,55 | 62,90 | 0,08% | - |
| 12.01.2026 | 63,73 | 63,73 | 62,85 | 62,85 | -1,06% | - |
| 09.01.2026 | 60,85 | 63,65 | 60,85 | 63,53 | 3,97% | - |
| 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% | - |