£1,479
2,72%
Echtzeit-Aktienkurs JUPITER FUND MANAGEMENT
Bid:
Ask:
Aktienkurse zur JUPITER FUND MANAGEMENT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 1,44 | 1,45 | 1,42 | 1,44 | -0,89% | 220.540,00 |
| 16.10.2025 | 1,47 | 1,47 | 1,44 | 1,45 | -1,29% | 301.305,00 |
| 15.10.2025 | 1,53 | 1,55 | 1,43 | 1,47 | -3,16% | 915.965,00 |
| 14.10.2025 | 1,49 | 1,52 | 1,48 | 1,52 | 1,06% | 283.953,00 |
| 13.10.2025 | 1,50 | 1,51 | 1,48 | 1,50 | 1,08% | 113.794,00 |
| 10.10.2025 | 1,48 | 1,53 | 1,48 | 1,49 | -0,53% | 416.384,00 |
| 09.10.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 0,81% | 290.053,00 |
| 08.10.2025 | 1,48 | 1,49 | 1,48 | 1,48 | 0,00% | 74.153,00 |
| 07.10.2025 | 1,49 | 1,49 | 1,48 | 1,48 | -0,40% | 177.938,00 |
| 06.10.2025 | 1,50 | 1,50 | 1,48 | 1,49 | -0,93% | 111.645,00 |
| 03.10.2025 | 1,49 | 1,52 | 1,49 | 1,50 | 1,35% | 264.332,00 |
| 02.10.2025 | 1,48 | 1,49 | 1,46 | 1,48 | 0,82% | 313.210,00 |
| 01.10.2025 | 1,43 | 1,49 | 1,42 | 1,47 | 2,44% | 189.090,00 |
| 30.09.2025 | 1,42 | 1,45 | 1,42 | 1,44 | 1,34% | 185.042,00 |
| 29.09.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 1,14% | 337.797,00 |
| 26.09.2025 | 1,40 | 1,42 | 1,40 | 1,40 | 0,14% | 113.492,00 |
| 25.09.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,14% | 69.139,00 |
| 24.09.2025 | 1,40 | 1,41 | 1,38 | 1,40 | 0,14% | 236.438,00 |
| 23.09.2025 | 1,41 | 1,42 | 1,40 | 1,40 | -0,57% | 190.996,00 |
| 22.09.2025 | 1,40 | 1,42 | 1,40 | 1,41 | -0,56% | 73.610,00 |
| 19.09.2025 | 1,40 | 1,42 | 1,38 | 1,42 | 0,64% | 370.864,00 |
| 18.09.2025 | 1,28 | 1,44 | 1,28 | 1,41 | 12,92% | 889.393,00 |
| 17.09.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 0,32% | 19.667,00 |
| 16.09.2025 | 1,24 | 1,26 | 1,23 | 1,24 | 0,32% | 337.421,00 |
| 15.09.2025 | 1,23 | 1,25 | 1,22 | 1,24 | 2,31% | 260.816,00 |
| 12.09.2025 | 1,20 | 1,22 | 1,20 | 1,21 | -0,23% | 150.619,00 |
| 11.09.2025 | 1,18 | 1,22 | 1,18 | 1,21 | 4,94% | - |
| 10.09.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -0,36% | - |
| 09.09.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -1,69% | - |
| 08.09.2025 | 1,19 | 1,20 | 1,18 | 1,18 | 0,15% | - |
| 05.09.2025 | 1,19 | 1,20 | 1,18 | 1,18 | 0,00% | 325.921,00 |
| 04.09.2025 | 1,18 | 1,18 | 1,17 | 1,18 | 0,17% | 175.816,00 |
| 03.09.2025 | 1,21 | 1,21 | 1,17 | 1,18 | -1,67% | 414.785,00 |
| 02.09.2025 | 1,23 | 1,23 | 1,18 | 1,20 | -2,76% | 212.581,00 |
| 01.09.2025 | 1,26 | 1,26 | 1,22 | 1,23 | -1,76% | 125.347,00 |
| 29.08.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -2,34% | 79.242,00 |
| 28.08.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 0,00% | 75.696,00 |
| 27.08.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,63% | 139.408,00 |
| 26.08.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -2,51% | 67.572,00 |
| 25.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,99% | - |
| 22.08.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 2,05% | 89.673,00 |
| 21.08.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,48% | 128.921,00 |
| 20.08.2025 | 1,27 | 1,27 | 1,25 | 1,26 | -0,79% | 157.151,00 |
| 19.08.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,31% | 94.334,00 |
| 18.08.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 1,11% | 123.866,00 |
| 15.08.2025 | 1,30 | 1,30 | 1,26 | 1,26 | -2,32% | 106.976,00 |
| 14.08.2025 | 1,30 | 1,31 | 1,29 | 1,29 | -0,62% | 244.382,00 |
| 13.08.2025 | 1,29 | 1,32 | 1,28 | 1,30 | 1,56% | 243.391,00 |
| 12.08.2025 | 1,26 | 1,28 | 1,25 | 1,28 | 2,24% | 164.461,00 |
| 11.08.2025 | 1,25 | 1,26 | 1,23 | 1,25 | 1,29% | 282.468,00 |
| 08.08.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 0,98% | 135.464,00 |
| 07.08.2025 | 1,23 | 1,24 | 1,22 | 1,22 | -1,77% | 67.768,00 |
| 06.08.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 1,14% | 350.016,00 |
| 05.08.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -2,22% | 99.154,00 |
| 04.08.2025 | 1,27 | 1,27 | 1,25 | 1,26 | 0,00% | 104.654,00 |
| 01.08.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -2,33% | 204.113,00 |
| 31.07.2025 | 1,30 | 1,32 | 1,28 | 1,29 | -0,62% | 147.717,00 |
| 30.07.2025 | 1,31 | 1,32 | 1,30 | 1,30 | 0,62% | 249.051,00 |
| 29.07.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -1,53% | 258.765,00 |
| 28.07.2025 | 1,33 | 1,36 | 1,30 | 1,31 | 0,61% | 290.123,00 |
| 25.07.2025 | 1,42 | 1,42 | 1,24 | 1,30 | -3,70% | 461.252,00 |
| 24.07.2025 | 1,33 | 1,36 | 1,33 | 1,35 | 1,96% | 93.176,00 |
| 23.07.2025 | 1,32 | 1,33 | 1,31 | 1,33 | 1,22% | 124.131,00 |
| 22.07.2025 | 1,32 | 1,32 | 1,29 | 1,31 | -1,06% | 295.241,00 |
| 21.07.2025 | 1,32 | 1,33 | 1,31 | 1,32 | 1,22% | 354.628,00 |
| 18.07.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 1,11% | 364.463,00 |
| 17.07.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 3,90% | 437.320,00 |
| 16.07.2025 | 1,24 | 1,26 | 1,24 | 1,25 | 0,24% | 609.488,00 |
| 15.07.2025 | 1,24 | 1,25 | 1,23 | 1,24 | 0,00% | 271.270,00 |
| 14.07.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 0,65% | 183.069,00 |
| 11.07.2025 | 1,21 | 1,24 | 1,20 | 1,23 | 2,83% | 513.409,00 |
| 10.07.2025 | 1,15 | 1,23 | 1,15 | 1,20 | 10,29% | 434.899,00 |
| 09.07.2025 | 1,08 | 1,10 | 1,08 | 1,09 | 1,49% | 215.359,00 |
| 08.07.2025 | 1,05 | 1,07 | 1,05 | 1,07 | 3,18% | 118.345,00 |
| 07.07.2025 | 1,02 | 1,05 | 1,02 | 1,04 | 2,06% | 90.594,00 |
| 04.07.2025 | 1,03 | 1,03 | 1,01 | 1,02 | -1,55% | 106.080,00 |
| 03.07.2025 | 1,02 | 1,04 | 1,02 | 1,03 | 2,58% | 124.147,00 |
| 02.07.2025 | 1,02 | 1,03 | 1,01 | 1,01 | -0,79% | 98.989,00 |
| 01.07.2025 | 1,01 | 1,02 | 1,00 | 1,02 | 1,40% | 163.478,00 |
| 30.06.2025 | 1,01 | 1,02 | 1,00 | 1,00 | -0,60% | 111.560,00 |
| 27.06.2025 | 1,00 | 1,01 | 1,00 | 1,01 | 1,31% | 115.197,00 |
| 26.06.2025 | 0,98 | 1,00 | 0,98 | 1,00 | 2,79% | 51.148,00 |
| 25.06.2025 | 0,97 | 0,98 | 0,97 | 0,97 | -0,31% | 137.533,00 |
| 24.06.2025 | 0,95 | 0,97 | 0,95 | 0,97 | 2,64% | 89.584,00 |
| 23.06.2025 | 0,95 | 0,96 | 0,94 | 0,95 | -0,94% | 52.787,00 |
| 20.06.2025 | 0,95 | 0,97 | 0,95 | 0,96 | 0,95% | 45.177,00 |
| 19.06.2025 | 0,96 | 0,96 | 0,94 | 0,95 | -2,27% | 59.077,00 |
| 18.06.2025 | 0,97 | 0,97 | 0,96 | 0,97 | 0,31% | 43.094,00 |
| 17.06.2025 | 0,96 | 0,97 | 0,96 | 0,97 | 0,00% | 50.454,00 |
| 16.06.2025 | 0,96 | 0,97 | 0,96 | 0,97 | 1,26% | 60.773,00 |
| 13.06.2025 | 0,96 | 0,96 | 0,95 | 0,95 | -0,94% | 56.472,00 |
| 12.06.2025 | 0,97 | 0,97 | 0,96 | 0,96 | -1,28% | 32.252,00 |
| 11.06.2025 | 0,96 | 0,98 | 0,96 | 0,97 | 1,88% | 268.118,00 |
| 10.06.2025 | 0,94 | 0,96 | 0,94 | 0,96 | 2,03% | 282.984,00 |
| 09.06.2025 | 0,93 | 0,94 | 0,93 | 0,94 | 1,24% | 185.640,00 |
| 06.06.2025 | 0,92 | 0,93 | 0,92 | 0,93 | 0,43% | 322.485,00 |
| 05.06.2025 | 0,92 | 0,93 | 0,92 | 0,92 | 0,44% | 230.537,00 |
| 04.06.2025 | 0,91 | 0,92 | 0,91 | 0,92 | 1,32% | 370.108,00 |
| 03.06.2025 | 0,91 | 0,92 | 0,90 | 0,91 | -0,55% | 148.407,00 |
| 02.06.2025 | 0,91 | 0,92 | 0,91 | 0,91 | 0,22% | 386.420,00 |