36,200$
1,09%
Echtzeit-Aktienkurs Janus Henderson Group PLC
Bid:
Ask:
Aktienkurse zur Janus Henderson Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2024 | 32,59 | 33,13 | 32,33 | 33,12 | 1,35% | 811.015,00 |
| 14.06.2024 | 32,56 | 32,75 | 32,41 | 32,68 | -0,61% | 795.142,00 |
| 13.06.2024 | 32,85 | 33,01 | 32,54 | 32,88 | -0,42% | 1.007.077,00 |
| 12.06.2024 | 33,50 | 33,74 | 32,84 | 33,02 | 1,13% | 817.423,00 |
| 11.06.2024 | 32,64 | 32,84 | 32,38 | 32,65 | -0,97% | 828.223,00 |
| 10.06.2024 | 32,10 | 33,01 | 32,05 | 32,97 | 1,89% | 1.198.569,00 |
| 07.06.2024 | 32,36 | 32,63 | 32,15 | 32,36 | -1,16% | 599.373,00 |
| 06.06.2024 | 32,79 | 32,98 | 32,62 | 32,74 | -0,46% | 786.477,00 |
| 05.06.2024 | 33,09 | 33,09 | 32,67 | 32,89 | -0,21% | 845.115,00 |
| 04.06.2024 | 33,03 | 33,13 | 32,75 | 32,96 | -0,87% | 869.058,00 |
| 03.06.2024 | 33,73 | 33,87 | 32,94 | 33,25 | -0,75% | 773.704,00 |
| 31.05.2024 | 33,23 | 33,52 | 33,12 | 33,50 | 1,03% | 2.049.411,00 |
| 30.05.2024 | 33,26 | 33,53 | 33,13 | 33,16 | 0,09% | 1.104.884,00 |
| 29.05.2024 | 33,18 | 33,31 | 32,88 | 33,13 | -1,95% | 1.621.371,00 |
| 28.05.2024 | 34,42 | 34,55 | 33,74 | 33,79 | -1,72% | 843.055,00 |
| 24.05.2024 | 33,97 | 34,40 | 33,77 | 34,38 | 1,93% | 734.906,00 |
| 23.05.2024 | 34,20 | 34,21 | 33,48 | 33,73 | -1,20% | 808.163,00 |
| 22.05.2024 | 34,18 | 34,41 | 33,86 | 34,14 | -0,52% | 813.633,00 |
| 21.05.2024 | 34,25 | 34,51 | 34,15 | 34,32 | -0,15% | 1.017.685,00 |
| 20.05.2024 | 34,26 | 34,64 | 34,14 | 34,37 | 0,00% | 868.686,00 |
| 17.05.2024 | 34,30 | 34,39 | 33,89 | 34,37 | 0,41% | 1.062.848,00 |
| 16.05.2024 | 34,49 | 34,85 | 34,20 | 34,23 | -1,61% | 1.105.155,00 |
| 15.05.2024 | 34,67 | 34,96 | 34,29 | 34,79 | 2,96% | 1.250.093,00 |
| 14.05.2024 | 33,12 | 33,81 | 32,98 | 33,79 | 2,58% | 881.866,00 |
| 13.05.2024 | 32,85 | 32,97 | 32,77 | 32,94 | 0,89% | 713.354,00 |
| 10.05.2024 | 32,88 | 32,95 | 32,64 | 32,65 | -1,33% | 697.120,00 |
| 09.05.2024 | 32,95 | 33,39 | 32,91 | 33,09 | 0,58% | 800.155,00 |
| 08.05.2024 | 32,82 | 32,97 | 32,70 | 32,90 | -0,39% | 651.027,00 |
| 07.05.2024 | 33,12 | 33,47 | 33,03 | 33,03 | 0,00% | 1.134.858,00 |
| 06.05.2024 | 33,02 | 33,31 | 32,67 | 33,03 | 1,47% | 1.042.039,00 |
| 03.05.2024 | 32,58 | 33,10 | 32,41 | 32,55 | 1,85% | 1.092.796,00 |
| 02.05.2024 | 31,09 | 32,61 | 31,03 | 31,96 | 2,57% | 1.569.172,00 |
| 01.05.2024 | 31,13 | 31,51 | 30,83 | 31,16 | -0,19% | 1.422.349,00 |
| 30.04.2024 | 31,24 | 31,48 | 31,12 | 31,22 | -0,92% | 1.019.106,00 |
| 29.04.2024 | 31,76 | 31,95 | 31,43 | 31,51 | -0,57% | 1.150.108,00 |
| 26.04.2024 | 31,40 | 31,84 | 31,26 | 31,69 | 1,31% | 1.087.587,00 |
| 25.04.2024 | 31,25 | 31,40 | 30,87 | 31,28 | -1,08% | 751.474,00 |
| 24.04.2024 | 31,76 | 31,76 | 31,23 | 31,62 | -0,69% | 887.621,00 |
| 23.04.2024 | 31,33 | 32,00 | 31,22 | 31,84 | 1,92% | 1.002.353,00 |