44,210$
-0,83%
Echtzeit-Aktienkurs Janus Henderson Group PLC
Bid:
Ask:
Aktienkurse zur Janus Henderson Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 44,46 | 44,68 | 44,14 | 44,21 | -0,83% | 998.699,00 |
| 06.11.2024 | 43,00 | 44,86 | 43,00 | 44,58 | 5,66% | 1.218.202,00 |
| 05.11.2024 | 41,56 | 42,26 | 41,35 | 42,19 | 1,52% | 547.276,00 |
| 04.11.2024 | 41,48 | 42,05 | 41,35 | 41,56 | -0,22% | 813.740,00 |
| 01.11.2024 | 41,44 | 42,07 | 41,27 | 41,65 | 0,82% | 1.087.342,00 |
| 31.10.2024 | 41,72 | 42,46 | 40,91 | 41,31 | 0,34% | 1.365.471,00 |
| 30.10.2024 | 41,03 | 41,59 | 40,98 | 41,17 | 0,39% | 1.551.909,00 |
| 29.10.2024 | 40,34 | 41,08 | 40,27 | 41,01 | 1,01% | 1.283.872,00 |
| 28.10.2024 | 39,63 | 40,84 | 39,45 | 40,60 | 2,99% | 1.120.807,00 |
| 25.10.2024 | 39,76 | 39,79 | 39,24 | 39,42 | -0,25% | 753.702,00 |
| 24.10.2024 | 39,62 | 39,74 | 39,25 | 39,52 | 0,48% | 820.969,00 |
| 23.10.2024 | 39,81 | 39,99 | 38,76 | 39,33 | -1,82% | 1.040.126,00 |
| 22.10.2024 | 40,45 | 40,46 | 40,06 | 40,06 | -0,74% | 961.435,00 |
| 21.10.2024 | 40,98 | 41,27 | 40,31 | 40,36 | -2,09% | 871.446,00 |
| 18.10.2024 | 41,12 | 41,47 | 40,79 | 41,22 | 1,35% | 726.071,00 |
| 17.10.2024 | 40,79 | 40,93 | 40,60 | 40,67 | 0,32% | 727.703,00 |
| 16.10.2024 | 40,30 | 40,72 | 40,09 | 40,54 | 1,45% | 596.728,00 |
| 15.10.2024 | 40,14 | 40,55 | 39,89 | 39,96 | 0,03% | 537.260,00 |
| 14.10.2024 | 39,37 | 40,02 | 39,27 | 39,95 | 1,73% | 736.478,00 |
| 11.10.2024 | 38,99 | 39,64 | 38,92 | 39,27 | 1,21% | 713.297,00 |
| 10.10.2024 | 38,96 | 39,05 | 38,63 | 38,80 | -0,89% | 686.939,00 |
| 09.10.2024 | 38,91 | 39,36 | 38,79 | 39,15 | 0,49% | 788.621,00 |
| 08.10.2024 | 38,85 | 39,06 | 38,64 | 38,96 | 0,80% | 723.668,00 |
| 07.10.2024 | 38,79 | 39,00 | 38,40 | 38,65 | -0,74% | 720.905,00 |
| 04.10.2024 | 38,23 | 38,96 | 37,94 | 38,94 | 3,43% | 1.067.648,00 |
| 03.10.2024 | 37,71 | 37,80 | 37,38 | 37,65 | -0,55% | 659.954,00 |
| 02.10.2024 | 37,61 | 37,96 | 37,39 | 37,86 | 0,32% | 916.312,00 |
| 01.10.2024 | 38,00 | 38,00 | 37,44 | 37,74 | -0,87% | 663.956,00 |
| 30.09.2024 | 38,11 | 38,22 | 37,51 | 38,07 | -0,63% | 891.789,00 |
| 27.09.2024 | 38,52 | 38,73 | 38,12 | 38,31 | 0,31% | 886.910,00 |
| 26.09.2024 | 38,39 | 38,57 | 38,11 | 38,19 | 0,53% | 972.946,00 |
| 25.09.2024 | 38,74 | 38,74 | 37,98 | 37,99 | -1,78% | 1.099.379,00 |
| 24.09.2024 | 38,41 | 38,72 | 38,38 | 38,68 | 0,76% | 1.045.763,00 |
| 23.09.2024 | 38,44 | 38,73 | 38,17 | 38,39 | 0,52% | 1.116.368,00 |
| 20.09.2024 | 38,02 | 38,19 | 37,72 | 38,19 | 0,21% | 1.868.403,00 |
| 19.09.2024 | 38,44 | 38,46 | 37,96 | 38,11 | 1,06% | 616.661,00 |
| 18.09.2024 | 37,77 | 38,26 | 37,33 | 37,71 | -0,11% | 672.489,00 |
| 17.09.2024 | 37,05 | 37,81 | 37,05 | 37,75 | 2,39% | 763.065,00 |
| 16.09.2024 | 36,34 | 37,00 | 36,27 | 36,87 | 1,85% | 708.678,00 |
| 13.09.2024 | 35,83 | 36,34 | 35,83 | 36,20 | 1,09% | 570.346,00 |
| 12.09.2024 | 35,26 | 35,94 | 35,11 | 35,81 | 1,82% | 665.678,00 |
| 11.09.2024 | 35,40 | 35,40 | 34,52 | 35,17 | -1,35% | 1.265.408,00 |
| 10.09.2024 | 35,99 | 36,06 | 35,31 | 35,65 | -1,05% | 812.769,00 |
| 09.09.2024 | 36,06 | 36,41 | 35,74 | 36,03 | 1,15% | 969.960,00 |
| 06.09.2024 | 36,56 | 36,79 | 35,52 | 35,62 | -2,30% | 694.174,00 |
| 05.09.2024 | 36,74 | 36,91 | 36,19 | 36,46 | -0,82% | 477.639,00 |
| 04.09.2024 | 36,45 | 37,09 | 36,42 | 36,76 | 0,33% | 684.815,00 |
| 03.09.2024 | 37,30 | 37,43 | 36,45 | 36,64 | -2,58% | 623.240,00 |
| 30.08.2024 | 37,49 | 37,61 | 36,87 | 37,61 | 1,18% | 1.125.072,00 |
| 29.08.2024 | 37,00 | 37,66 | 36,86 | 37,17 | 1,20% | 824.032,00 |
| 28.08.2024 | 37,06 | 37,30 | 36,65 | 36,73 | -1,05% | 720.981,00 |
| 27.08.2024 | 36,97 | 37,18 | 36,75 | 37,12 | -0,05% | 659.578,00 |
| 26.08.2024 | 37,41 | 37,57 | 37,08 | 37,14 | -0,35% | 499.911,00 |
| 23.08.2024 | 36,98 | 37,36 | 36,67 | 37,27 | 1,86% | 789.941,00 |
| 22.08.2024 | 36,91 | 37,05 | 36,53 | 36,59 | -1,05% | 990.099,00 |
| 21.08.2024 | 36,66 | 37,00 | 36,22 | 36,98 | 1,15% | 1.100.012,00 |
| 20.08.2024 | 36,21 | 36,58 | 36,03 | 36,56 | 0,77% | 860.227,00 |
| 19.08.2024 | 36,51 | 36,55 | 36,01 | 36,28 | -0,17% | 820.004,00 |
| 16.08.2024 | 35,98 | 36,56 | 35,80 | 36,34 | 0,83% | 1.077.710,00 |
| 15.08.2024 | 35,58 | 36,16 | 35,45 | 36,04 | 2,91% | 741.012,00 |
| 14.08.2024 | 35,06 | 35,13 | 34,80 | 35,02 | 0,52% | 617.988,00 |
| 13.08.2024 | 34,56 | 34,87 | 34,17 | 34,84 | 1,63% | 1.038.169,00 |
| 12.08.2024 | 34,31 | 34,94 | 34,20 | 34,28 | -0,72% | 1.664.691,00 |
| 09.08.2024 | 34,25 | 34,83 | 34,05 | 34,53 | 0,64% | 1.158.042,00 |
| 08.08.2024 | 33,99 | 34,32 | 33,65 | 34,31 | 2,11% | 1.682.535,00 |
| 07.08.2024 | 34,76 | 34,82 | 33,55 | 33,60 | -1,75% | 981.655,00 |
| 06.08.2024 | 33,91 | 34,66 | 33,62 | 34,20 | 1,06% | 1.072.147,00 |
| 05.08.2024 | 34,10 | 34,93 | 33,36 | 33,84 | -5,71% | 2.032.679,00 |
| 02.08.2024 | 37,16 | 37,16 | 35,72 | 35,89 | -4,55% | 2.136.662,00 |
| 01.08.2024 | 38,50 | 39,11 | 37,08 | 37,60 | 0,99% | 1.662.236,00 |
| 31.07.2024 | 36,74 | 37,48 | 36,57 | 37,23 | 1,67% | 1.915.538,00 |
| 30.07.2024 | 36,58 | 36,84 | 36,37 | 36,62 | 0,91% | 1.584.803,00 |
| 29.07.2024 | 36,69 | 36,69 | 36,25 | 36,29 | -0,71% | 710.750,00 |
| 26.07.2024 | 36,55 | 36,67 | 36,15 | 36,55 | 0,80% | 1.003.846,00 |
| 25.07.2024 | 35,49 | 36,61 | 35,44 | 36,26 | 2,05% | 1.091.973,00 |
| 24.07.2024 | 35,92 | 36,17 | 35,50 | 35,53 | -1,61% | 997.966,00 |
| 23.07.2024 | 36,06 | 36,35 | 35,94 | 36,11 | -0,25% | 785.914,00 |
| 22.07.2024 | 35,66 | 36,31 | 35,30 | 36,20 | 2,29% | 696.414,00 |
| 19.07.2024 | 35,33 | 35,63 | 35,08 | 35,39 | -0,08% | 766.357,00 |
| 18.07.2024 | 35,56 | 36,26 | 35,23 | 35,42 | -0,48% | 745.902,00 |
| 17.07.2024 | 36,18 | 36,41 | 35,58 | 35,59 | -2,25% | 971.183,00 |
| 16.07.2024 | 35,87 | 36,56 | 35,82 | 36,41 | 1,70% | 868.150,00 |
| 15.07.2024 | 35,49 | 36,03 | 35,49 | 35,80 | 1,70% | 1.190.465,00 |
| 12.07.2024 | 35,38 | 35,57 | 35,16 | 35,20 | -0,03% | 718.201,00 |
| 11.07.2024 | 35,63 | 35,65 | 35,16 | 35,21 | 0,31% | 943.379,00 |
| 10.07.2024 | 34,48 | 35,11 | 34,35 | 35,10 | 2,06% | 961.696,00 |
| 09.07.2024 | 34,14 | 34,83 | 34,02 | 34,39 | 0,58% | 1.563.826,00 |
| 08.07.2024 | 34,39 | 34,57 | 34,04 | 34,19 | 0,26% | 855.815,00 |
| 05.07.2024 | 34,46 | 34,53 | 34,09 | 34,10 | -1,13% | 933.126,00 |
| 03.07.2024 | 34,44 | 34,71 | 34,29 | 34,49 | 0,15% | 378.236,00 |
| 02.07.2024 | 33,74 | 34,44 | 33,70 | 34,44 | 2,65% | 1.231.293,00 |
| 01.07.2024 | 33,77 | 33,93 | 33,52 | 33,55 | -0,47% | 1.054.639,00 |
| 28.06.2024 | 33,86 | 34,01 | 33,51 | 33,71 | -0,09% | 1.514.400,00 |
| 27.06.2024 | 33,72 | 33,77 | 33,50 | 33,74 | 0,21% | 607.246,00 |
| 26.06.2024 | 33,56 | 33,74 | 33,41 | 33,67 | -0,53% | 739.136,00 |
| 25.06.2024 | 34,00 | 34,01 | 33,57 | 33,85 | -0,44% | 865.282,00 |
| 24.06.2024 | 33,94 | 34,36 | 33,85 | 34,00 | 0,18% | 906.717,00 |
| 21.06.2024 | 33,87 | 33,98 | 33,52 | 33,94 | 0,38% | 2.407.529,00 |
| 20.06.2024 | 33,54 | 33,95 | 33,44 | 33,81 | 0,81% | 858.864,00 |
| 18.06.2024 | 33,19 | 33,55 | 33,13 | 33,54 | 1,27% | 703.957,00 |