53,500€
0,85%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 53,03 | 53,98 | 52,88 | 53,50 | 0,85% | - |
| 08.07.2026 | 54,03 | 54,23 | 52,70 | 53,05 | -3,89% | 100,00 |
| 07.07.2026 | 55,18 | 55,30 | 54,98 | 55,20 | 0,45% | - |
| 06.07.2026 | 54,85 | 55,08 | 54,80 | 54,95 | -0,14% | 60,00 |
| 03.07.2026 | 53,98 | 55,10 | 53,98 | 55,03 | 2,75% | 150,00 |
| 02.07.2026 | 53,78 | 53,98 | 53,43 | 53,55 | -0,88% | - |
| 01.07.2026 | 54,10 | 54,10 | 53,78 | 54,03 | 0,00% | 20,00 |
| 30.06.2026 | 54,30 | 54,38 | 53,58 | 54,03 | -1,95% | - |
| 29.06.2026 | 55,40 | 55,65 | 55,08 | 55,10 | -0,23% | - |
| 26.06.2026 | 55,60 | 55,60 | 54,93 | 55,23 | -1,25% | 131,00 |
| 25.06.2026 | 55,73 | 56,13 | 55,53 | 55,93 | 1,68% | 30,00 |
| 24.06.2026 | 54,95 | 55,23 | 54,73 | 55,00 | 0,73% | 35,00 |
| 23.06.2026 | 54,28 | 54,78 | 54,10 | 54,60 | 0,46% | - |
| 22.06.2026 | 54,48 | 54,80 | 54,25 | 54,35 | -3,63% | 30,00 |
| 19.06.2026 | 56,85 | 56,98 | 56,08 | 56,40 | 2,13% | - |
| 18.06.2026 | 54,03 | 55,28 | 53,98 | 55,23 | 1,70% | - |
| 17.06.2026 | 54,08 | 54,30 | 53,68 | 54,30 | -0,46% | 6,00 |
| 16.06.2026 | 54,68 | 54,93 | 54,43 | 54,55 | -3,79% | 500,00 |
| 15.06.2026 | 57,35 | 57,88 | 56,60 | 56,70 | 3,89% | 1,00 |
| 12.06.2026 | 53,78 | 54,73 | 53,73 | 54,58 | 1,63% | - |
| 11.06.2026 | 52,65 | 54,00 | 52,65 | 53,70 | 0,85% | 20,00 |
| 10.06.2026 | 53,13 | 53,30 | 52,98 | 53,25 | 0,52% | - |
| 09.06.2026 | 52,95 | 53,15 | 52,53 | 52,98 | 0,47% | - |
| 08.06.2026 | 52,43 | 52,78 | 52,43 | 52,73 | -2,09% | - |
| 05.06.2026 | 55,80 | 55,80 | 53,70 | 53,85 | -1,46% | 398,00 |
| 04.06.2026 | 54,70 | 55,03 | 54,50 | 54,65 | -2,02% | - |
| 03.06.2026 | 56,03 | 56,55 | 55,70 | 55,78 | 1,87% | 50,00 |
| 02.06.2026 | 54,45 | 54,95 | 54,45 | 54,75 | -3,78% | - |
| 01.06.2026 | 56,98 | 57,10 | 56,90 | 56,90 | -0,09% | - |
| 29.05.2026 | 57,10 | 57,45 | 56,68 | 56,95 | 2,38% | 116,00 |
| 28.05.2026 | 58,70 | 58,70 | 54,70 | 55,63 | -4,47% | 60,00 |
| 27.05.2026 | 57,78 | 58,23 | 57,78 | 58,23 | 0,22% | - |
| 26.05.2026 | 58,83 | 58,83 | 57,78 | 58,10 | -3,93% | - |
| 25.05.2026 | 62,25 | 62,50 | 60,23 | 60,48 | -1,18% | 200,00 |
| 22.05.2026 | 60,95 | 61,38 | 60,85 | 61,20 | 1,49% | - |
| 21.05.2026 | 60,90 | 60,90 | 60,20 | 60,30 | -0,82% | - |
| 20.05.2026 | 60,68 | 60,80 | 60,45 | 60,80 | -2,05% | - |
| 19.05.2026 | 61,83 | 62,10 | 61,48 | 62,08 | 0,61% | 52,00 |
| 18.05.2026 | 62,35 | 62,60 | 61,60 | 61,70 | -2,06% | 182,00 |
| 15.05.2026 | 61,93 | 64,55 | 61,93 | 63,00 | 2,02% | 25,00 |
| 14.05.2026 | 62,08 | 62,25 | 61,60 | 61,75 | 0,20% | 20,00 |
| 13.05.2026 | 61,08 | 62,10 | 60,78 | 61,63 | 0,90% | 30,00 |
| 12.05.2026 | 61,50 | 61,65 | 60,78 | 61,08 | 0,58% | 20,00 |
| 11.05.2026 | 60,35 | 61,08 | 60,30 | 60,73 | 0,70% | - |
| 08.05.2026 | 60,98 | 61,08 | 60,25 | 60,30 | 1,17% | 20,00 |
| 07.05.2026 | 58,78 | 59,78 | 58,43 | 59,60 | 3,29% | 125,00 |
| 06.05.2026 | 57,65 | 57,70 | 57,45 | 57,70 | -0,47% | - |
| 05.05.2026 | 57,70 | 58,20 | 57,70 | 57,98 | -0,77% | - |
| 04.05.2026 | 58,83 | 58,85 | 58,40 | 58,43 | 0,52% | 60,00 |
| 30.04.2026 | 58,00 | 58,35 | 57,90 | 58,13 | -1,40% | - |
| 29.04.2026 | 58,88 | 59,18 | 58,78 | 58,95 | -1,26% | 900,00 |
| 28.04.2026 | 59,78 | 60,03 | 59,55 | 59,70 | -2,05% | - |
| 27.04.2026 | 61,23 | 61,45 | 60,88 | 60,95 | 0,37% | - |
| 24.04.2026 | 61,83 | 62,08 | 60,53 | 60,73 | -1,46% | - |
| 23.04.2026 | 62,15 | 62,45 | 61,58 | 61,63 | -0,60% | - |
| 22.04.2026 | 61,93 | 62,03 | 61,78 | 62,00 | 0,53% | - |
| 21.04.2026 | 61,48 | 61,93 | 61,48 | 61,68 | -0,96% | - |
| 20.04.2026 | 62,20 | 62,50 | 62,10 | 62,28 | 0,81% | - |
| 17.04.2026 | 62,50 | 62,50 | 61,70 | 61,78 | -2,33% | - |
| 16.04.2026 | 62,50 | 63,35 | 62,45 | 63,25 | 2,10% | - |
| 15.04.2026 | 62,70 | 62,75 | 61,80 | 61,95 | 1,14% | - |
| 14.04.2026 | 60,83 | 61,63 | 60,73 | 61,25 | -0,65% | - |
| 13.04.2026 | 62,05 | 62,30 | 61,63 | 61,65 | -1,48% | - |
| 10.04.2026 | 63,23 | 63,33 | 62,58 | 62,58 | -1,18% | - |
| 09.04.2026 | 63,53 | 63,73 | 63,28 | 63,33 | -1,48% | - |
| 08.04.2026 | 63,83 | 64,58 | 63,83 | 64,28 | 2,27% | - |
| 07.04.2026 | 63,23 | 63,55 | 62,85 | 62,85 | -2,26% | - |
| 02.04.2026 | 63,83 | 64,45 | 63,65 | 64,30 | 0,55% | 20,00 |
| 01.04.2026 | 64,70 | 64,90 | 63,93 | 63,95 | 3,60% | 20,00 |
| 31.03.2026 | 63,45 | 63,45 | 61,60 | 61,73 | -3,48% | - |
| 30.03.2026 | 64,70 | 64,70 | 63,55 | 63,95 | 1,35% | 30,00 |
| 27.03.2026 | 63,20 | 63,30 | 63,10 | 63,10 | -1,64% | - |
| 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% | - |