38,790€
-0,92%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 38,66 | 38,96 | 38,26 | 38,78 | -0,95% | 50,00 |
| 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 |
| 06.02.2025 | 37,96 | 38,15 | 37,89 | 37,96 | -0,03% | - |
| 05.02.2025 | 38,40 | 38,40 | 37,69 | 37,97 | -1,12% | 230,00 |
| 04.02.2025 | 38,49 | 38,72 | 38,34 | 38,40 | -0,26% | - |
| 03.02.2025 | 38,59 | 38,93 | 38,33 | 38,50 | -0,72% | - |
| 31.01.2025 | 39,77 | 39,77 | 38,64 | 38,78 | -2,49% | 31,00 |
| 30.01.2025 | 39,51 | 39,84 | 39,28 | 39,77 | 0,66% | 32,00 |
| 29.01.2025 | 39,02 | 39,51 | 38,62 | 39,51 | 1,26% | 330,00 |
| 28.01.2025 | 38,84 | 39,02 | 38,53 | 39,02 | 0,44% | 20,00 |
| 27.01.2025 | 38,53 | 38,88 | 38,34 | 38,85 | 0,83% | - |
| 24.01.2025 | 39,37 | 39,37 | 38,43 | 38,53 | -2,13% | - |
| 23.01.2025 | 39,62 | 39,65 | 39,32 | 39,37 | -0,63% | - |
| 22.01.2025 | 39,43 | 39,70 | 39,25 | 39,62 | 0,51% | - |
| 21.01.2025 | 39,16 | 39,54 | 39,16 | 39,42 | 0,64% | - |
| 20.01.2025 | 39,43 | 39,54 | 39,12 | 39,17 | -0,66% | - |
| 17.01.2025 | 39,43 | 39,55 | 39,24 | 39,43 | 1,31% | - |
| 16.01.2025 | 39,49 | 39,49 | 38,85 | 38,92 | -1,44% | - |
| 15.01.2025 | 39,12 | 39,59 | 38,87 | 39,49 | 0,95% | - |
| 14.01.2025 | 39,22 | 39,32 | 38,97 | 39,12 | -0,84% | - |
| 13.01.2025 | 39,04 | 39,54 | 38,98 | 39,45 | 1,05% | - |
| 10.01.2025 | 39,27 | 39,27 | 38,90 | 39,04 | -0,59% | - |
| 09.01.2025 | 39,41 | 39,41 | 38,93 | 39,27 | -0,36% | 50,00 |
| 08.01.2025 | 38,58 | 39,64 | 38,58 | 39,41 | 2,15% | - |
| 07.01.2025 | 38,96 | 39,22 | 38,30 | 38,58 | -0,98% | 46,00 |
| 06.01.2025 | 40,00 | 40,00 | 38,85 | 38,96 | -2,04% | 77,00 |
| 03.01.2025 | 40,29 | 40,29 | 39,77 | 39,77 | -1,90% | 196,00 |
| 02.01.2025 | 39,94 | 40,69 | 39,93 | 40,54 | 1,83% | 23,00 |
| 30.12.2024 | 39,97 | 40,19 | 39,77 | 39,81 | 0,43% | 315,00 |
| 27.12.2024 | 39,61 | 39,83 | 39,42 | 39,64 | 0,08% | - |
| 23.12.2024 | 38,81 | 39,79 | 38,81 | 39,61 | 2,06% | - |
| 20.12.2024 | 40,16 | 40,16 | 38,68 | 38,81 | -3,36% | 102,00 |
| 19.12.2024 | 39,80 | 40,26 | 39,46 | 40,16 | 0,90% | - |
| 18.12.2024 | 39,77 | 40,03 | 39,24 | 39,80 | 0,08% | 150,00 |
| 17.12.2024 | 40,22 | 40,22 | 39,24 | 39,77 | -1,12% | 220,00 |
| 16.12.2024 | 40,12 | 40,35 | 40,04 | 40,22 | -3,50% | 16,00 |
| 13.12.2024 | 41,59 | 41,80 | 41,36 | 41,68 | -1,72% | 38,00 |
| 12.12.2024 | 42,45 | 42,57 | 42,14 | 42,41 | 0,24% | - |
| 11.12.2024 | 42,49 | 42,49 | 41,56 | 42,31 | -0,42% | 60,00 |
| 10.12.2024 | 42,11 | 42,64 | 42,11 | 42,49 | 0,90% | - |
| 09.12.2024 | 43,69 | 43,69 | 41,84 | 42,11 | -3,62% | 1,00 |
| 06.12.2024 | 43,77 | 43,82 | 43,33 | 43,69 | 1,98% | 32,00 |
| 05.12.2024 | 42,96 | 43,29 | 42,80 | 42,84 | -0,28% | - |
| 04.12.2024 | 42,87 | 43,03 | 42,55 | 42,96 | 0,70% | 100,00 |
| 03.12.2024 | 41,94 | 42,68 | 41,94 | 42,66 | 1,72% | 78,00 |
| 02.12.2024 | 41,43 | 42,02 | 41,43 | 41,94 | 1,23% | - |
| 29.11.2024 | 41,36 | 41,61 | 41,16 | 41,43 | -0,02% | - |
| 28.11.2024 | 41,44 | 41,52 | 41,31 | 41,44 | 0,00% | - |
| 27.11.2024 | 41,43 | 41,45 | 40,97 | 41,44 | 0,02% | - |
| 26.11.2024 | 41,27 | 41,50 | 41,22 | 41,43 | 0,39% | - |
| 25.11.2024 | 40,69 | 41,52 | 40,56 | 41,27 | 1,43% | - |
| 22.11.2024 | 41,08 | 41,16 | 40,35 | 40,69 | 0,72% | 160,00 |
| 21.11.2024 | 40,39 | 40,89 | 40,21 | 40,40 | 0,02% | 50,00 |
| 20.11.2024 | 40,45 | 41,18 | 40,16 | 40,39 | -0,15% | 200,00 |
| 19.11.2024 | 39,65 | 40,89 | 39,65 | 40,45 | 2,02% | 64,00 |
| 18.11.2024 | 39,16 | 40,08 | 39,16 | 39,65 | 1,25% | 285,00 |
| 15.11.2024 | 37,60 | 39,93 | 37,60 | 39,16 | 4,15% | 15,00 |
| 14.11.2024 | 38,05 | 39,03 | 37,60 | 37,60 | -1,18% | 11,00 |
| 13.11.2024 | 38,10 | 38,36 | 37,89 | 38,05 | -0,47% | - |
| 12.11.2024 | 38,47 | 39,06 | 38,09 | 38,23 | 2,08% | 100,00 |
| 11.11.2024 | 37,88 | 38,01 | 37,42 | 37,45 | -1,14% | - |
| 08.11.2024 | 37,66 | 38,17 | 37,60 | 37,88 | 0,58% | - |
| 07.11.2024 | 37,14 | 38,57 | 37,14 | 37,66 | 1,40% | - |
| 06.11.2024 | 36,77 | 38,27 | 36,77 | 37,14 | 1,01% | 40,00 |
| 05.11.2024 | 35,41 | 37,25 | 35,41 | 36,77 | 3,84% | 15,00 |
| 04.11.2024 | 35,83 | 36,02 | 35,17 | 35,41 | -1,17% | - |
| 01.11.2024 | 35,68 | 35,89 | 35,53 | 35,83 | 1,21% | 100,00 |
| 31.10.2024 | 35,53 | 35,53 | 35,39 | 35,40 | -0,37% | 60,00 |
| 30.10.2024 | 34,40 | 35,70 | 34,40 | 35,53 | 3,28% | - |
| 29.10.2024 | 34,63 | 34,63 | 33,92 | 34,40 | -0,66% | - |
| 28.10.2024 | 34,21 | 34,70 | 34,21 | 34,63 | 1,23% | 2,00 |
| 25.10.2024 | 34,43 | 34,64 | 34,21 | 34,21 | -1,84% | 2,00 |
| 24.10.2024 | 35,03 | 35,08 | 34,82 | 34,85 | -0,94% | - |
| 23.10.2024 | 35,12 | 35,34 | 34,85 | 35,18 | 0,17% | - |
| 22.10.2024 | 34,63 | 35,13 | 34,50 | 35,12 | 1,41% | - |
| 21.10.2024 | 35,36 | 35,36 | 34,53 | 34,63 | -2,06% | - |
| 18.10.2024 | 34,89 | 35,66 | 34,45 | 35,36 | 1,35% | 36,00 |
| 17.10.2024 | 34,60 | 34,94 | 34,51 | 34,89 | 0,84% | 225,00 |