41,650€
2,54%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 40,62 | 41,65 | 40,62 | 41,65 | 2,54% | - |
| 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% | - |
| 01.04.2025 | 40,08 | 40,36 | 40,02 | 40,23 | 0,40% | - |
| 31.03.2025 | 39,04 | 40,83 | 39,04 | 40,07 | -0,45% | 180,00 |
| 28.03.2025 | 39,04 | 40,27 | 39,00 | 40,25 | 1,74% | - |
| 27.03.2025 | 39,04 | 39,70 | 38,96 | 39,56 | 1,33% | - |
| 26.03.2025 | 39,30 | 39,30 | 38,76 | 39,04 | -0,66% | - |
| 25.03.2025 | 39,90 | 39,90 | 39,18 | 39,30 | -1,53% | - |
| 24.03.2025 | 39,47 | 40,55 | 39,39 | 39,91 | 1,14% | - |
| 21.03.2025 | 40,08 | 40,08 | 38,79 | 39,46 | -1,55% | 560,00 |
| 20.03.2025 | 40,88 | 40,88 | 39,07 | 40,08 | -1,93% | - |
| 19.03.2025 | 40,16 | 41,00 | 40,09 | 40,87 | 1,89% | 55,00 |
| 18.03.2025 | 39,78 | 40,18 | 39,28 | 40,11 | 0,83% | 10,00 |
| 17.03.2025 | 39,90 | 40,00 | 39,49 | 39,78 | -0,30% | 43,00 |
| 14.03.2025 | 40,47 | 40,47 | 39,62 | 39,90 | -1,43% | - |
| 13.03.2025 | 38,86 | 40,48 | 38,86 | 40,48 | 4,20% | 113,00 |
| 12.03.2025 | 38,66 | 38,96 | 38,26 | 38,85 | -0,77% | 140,00 |
| 11.03.2025 | 37,11 | 39,55 | 37,11 | 39,15 | 5,50% | - |
| 10.03.2025 | 36,74 | 37,16 | 36,57 | 37,11 | 1,01% | 175,00 |
| 07.03.2025 | 36,90 | 36,90 | 36,47 | 36,74 | -0,43% | 100,00 |
| 06.03.2025 | 37,67 | 37,67 | 36,65 | 36,90 | -2,04% | 30,00 |
| 05.03.2025 | 37,57 | 37,70 | 37,27 | 37,67 | 0,24% | - |
| 04.03.2025 | 38,41 | 38,41 | 37,56 | 37,58 | -2,16% | 70,00 |
| 03.03.2025 | 38,63 | 38,82 | 38,38 | 38,41 | -1,11% | - |
| 28.02.2025 | 39,03 | 39,03 | 38,36 | 38,84 | -0,49% | - |
| 27.02.2025 | 38,38 | 39,03 | 38,38 | 39,03 | 1,69% | - |
| 26.02.2025 | 38,84 | 38,85 | 38,22 | 38,38 | -0,29% | - |
| 25.02.2025 | 39,15 | 39,15 | 38,32 | 38,49 | -1,74% | - |
| 24.02.2025 | 40,20 | 40,20 | 39,14 | 39,17 | -2,63% | - |
| 21.02.2025 | 39,44 | 41,25 | 39,30 | 40,23 | 2,00% | - |
| 20.02.2025 | 39,30 | 40,35 | 39,30 | 39,44 | 0,33% | 40,00 |
| 19.02.2025 | 39,18 | 39,44 | 38,95 | 39,31 | -0,51% | - |
| 18.02.2025 | 37,66 | 39,51 | 37,66 | 39,51 | 2,17% | - |
| 17.02.2025 | 38,44 | 38,70 | 38,38 | 38,67 | 2,65% | - |
| 14.02.2025 | 37,76 | 37,93 | 37,57 | 37,67 | -0,50% | - |
| 13.02.2025 | 38,16 | 38,16 | 37,54 | 37,86 | -0,79% | 25,00 |
| 12.02.2025 | 37,67 | 38,16 | 37,58 | 38,16 | 1,30% | 100,00 |
| 11.02.2025 | 37,60 | 37,92 | 37,60 | 37,67 | 0,19% | - |
| 10.02.2025 | 37,57 | 37,67 | 37,43 | 37,60 | 0,05% | - |
| 07.02.2025 | 37,96 | 37,96 | 37,39 | 37,58 | -1,00% | 55,00 |