51,490$
0,18%
Echtzeit-Aktienkurs Janus Henderson Group PLC
Bid:
Ask:
Aktienkurse zur Janus Henderson Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 51,24 | 51,69 | 51,24 | 51,49 | 0,18% | 1.960.106,00 |
| 04.03.2026 | 51,70 | 51,90 | 51,33 | 51,40 | -0,46% | 2.093.404,00 |
| 03.03.2026 | 51,54 | 52,05 | 51,42 | 51,64 | -0,88% | 2.751.990,00 |
| 02.03.2026 | 51,80 | 52,30 | 51,51 | 52,10 | 0,00% | 3.543.478,00 |
| 27.02.2026 | 52,82 | 53,16 | 51,94 | 52,10 | -2,09% | 3.759.241,00 |
| 26.02.2026 | 53,30 | 53,76 | 52,46 | 53,21 | 6,10% | 10.213.774,00 |
| 25.02.2026 | 49,86 | 50,45 | 49,63 | 50,15 | 0,84% | 2.883.618,00 |
| 24.02.2026 | 49,61 | 50,00 | 49,51 | 49,73 | -0,94% | 2.503.114,00 |
| 20.02.2026 | 48,97 | 50,23 | 48,91 | 50,20 | 2,37% | 4.363.014,00 |
| 19.02.2026 | 49,03 | 49,29 | 48,80 | 49,04 | 0,04% | 4.073.245,00 |
| 18.02.2026 | 49,50 | 49,82 | 48,99 | 49,02 | -0,97% | 4.158.770,00 |
| 17.02.2026 | 49,00 | 49,68 | 48,91 | 49,50 | 0,92% | 3.423.547,00 |
| 13.02.2026 | 48,59 | 49,10 | 48,53 | 49,05 | 1,03% | 5.730.694,00 |
| 12.02.2026 | 48,35 | 48,60 | 48,07 | 48,55 | 0,68% | 4.295.115,00 |
| 11.02.2026 | 48,34 | 48,37 | 48,21 | 48,22 | -0,04% | 1.142.795,00 |
| 10.02.2026 | 48,21 | 48,33 | 48,14 | 48,24 | 0,08% | 1.141.192,00 |
| 09.02.2026 | 48,32 | 48,38 | 48,17 | 48,20 | -0,04% | 929.441,00 |
| 06.02.2026 | 48,33 | 48,44 | 48,18 | 48,22 | 0,06% | 2.333.792,00 |
| 05.02.2026 | 48,16 | 48,23 | 47,99 | 48,19 | 0,08% | 2.037.561,00 |
| 04.02.2026 | 48,13 | 48,29 | 48,00 | 48,15 | 0,06% | 2.045.368,00 |
| 03.02.2026 | 48,24 | 48,35 | 48,09 | 48,12 | -0,27% | 1.713.267,00 |
| 02.02.2026 | 48,08 | 48,28 | 48,08 | 48,25 | 0,25% | 1.241.617,00 |
| 30.01.2026 | 48,00 | 48,22 | 47,93 | 48,13 | 0,42% | 1.359.703,00 |
| 29.01.2026 | 48,12 | 48,15 | 47,89 | 47,93 | -0,25% | 1.791.598,00 |
| 28.01.2026 | 48,06 | 48,14 | 47,95 | 48,05 | -0,06% | 923.559,00 |
| 27.01.2026 | 48,05 | 48,11 | 47,92 | 48,08 | 0,23% | 786.352,00 |
| 26.01.2026 | 48,00 | 48,14 | 47,89 | 47,97 | -0,25% | 997.924,00 |
| 22.01.2026 | 47,92 | 48,17 | 47,92 | 48,09 | 0,50% | 714.819,00 |
| 21.01.2026 | 47,90 | 47,95 | 47,76 | 47,85 | 0,27% | 1.627.463,00 |
| 20.01.2026 | 47,57 | 47,86 | 47,56 | 47,72 | -0,23% | 1.732.678,00 |
| 16.01.2026 | 48,03 | 48,04 | 47,80 | 47,83 | -0,13% | 1.262.128,00 |
| 15.01.2026 | 48,10 | 48,24 | 47,80 | 47,89 | -0,46% | 864.030,00 |
| 14.01.2026 | 47,94 | 48,14 | 47,83 | 48,11 | 0,52% | 1.033.000,00 |
| 13.01.2026 | 47,93 | 47,98 | 47,80 | 47,86 | -0,19% | 779.229,00 |
| 12.01.2026 | 47,72 | 48,01 | 47,68 | 47,95 | 0,40% | 1.549.198,00 |
| 09.01.2026 | 48,00 | 48,06 | 47,76 | 47,76 | -0,31% | 2.209.875,00 |
| 08.01.2026 | 48,00 | 48,08 | 47,91 | 47,91 | -0,19% | 1.321.322,00 |
| 07.01.2026 | 47,88 | 48,13 | 47,83 | 48,00 | -0,08% | 1.266.420,00 |
| 06.01.2026 | 47,67 | 48,04 | 47,67 | 48,04 | 0,57% | 2.963.203,00 |
| 05.01.2026 | 47,65 | 48,11 | 47,65 | 47,77 | -0,02% | 1.934.989,00 |
| 02.01.2026 | 47,67 | 47,78 | 47,56 | 47,78 | 0,44% | 1.396.036,00 |
| 31.12.2025 | 47,60 | 47,69 | 47,54 | 47,57 | -0,08% | 2.442.284,00 |
| 30.12.2025 | 47,74 | 47,74 | 47,57 | 47,61 | -0,13% | 1.154.548,00 |
| 29.12.2025 | 47,63 | 47,75 | 47,54 | 47,67 | 0,02% | 1.628.248,00 |
| 26.12.2025 | 47,56 | 47,73 | 47,56 | 47,66 | 0,04% | 1.208.660,00 |
| 24.12.2025 | 47,59 | 47,69 | 47,57 | 47,64 | 0,11% | 481.841,00 |
| 23.12.2025 | 47,54 | 47,59 | 47,40 | 47,59 | 0,30% | 3.950.333,00 |
| 22.12.2025 | 47,75 | 47,93 | 47,40 | 47,45 | 3,11% | 14.985.317,00 |
| 19.12.2025 | 45,71 | 46,22 | 45,28 | 46,02 | 1,57% | 1.616.094,00 |
| 18.12.2025 | 45,62 | 46,11 | 45,30 | 45,31 | -0,02% | 883.782,00 |
| 17.12.2025 | 45,27 | 45,80 | 44,72 | 45,32 | 0,69% | 966.443,00 |
| 16.12.2025 | 45,55 | 45,60 | 44,88 | 45,01 | -0,71% | 1.382.099,00 |
| 15.12.2025 | 45,75 | 46,15 | 45,10 | 45,33 | -0,37% | 1.507.520,00 |
| 12.12.2025 | 45,80 | 46,24 | 45,22 | 45,50 | -0,91% | 736.609,00 |
| 11.12.2025 | 45,71 | 46,36 | 45,53 | 45,92 | 0,22% | 826.147,00 |
| 10.12.2025 | 44,90 | 45,94 | 44,73 | 45,82 | 2,51% | 1.223.361,00 |
| 09.12.2025 | 44,31 | 44,90 | 44,31 | 44,70 | 0,22% | 697.942,00 |
| 08.12.2025 | 44,54 | 44,93 | 44,22 | 44,60 | -0,25% | 743.994,00 |
| 05.12.2025 | 44,33 | 44,94 | 44,04 | 44,71 | 0,79% | 787.866,00 |
| 04.12.2025 | 44,03 | 44,75 | 44,00 | 44,36 | 0,77% | 436.616,00 |
| 03.12.2025 | 43,25 | 44,03 | 43,25 | 44,02 | 1,29% | 699.263,00 |
| 02.12.2025 | 43,78 | 44,03 | 43,42 | 43,46 | -0,82% | 399.598,00 |
| 01.12.2025 | 43,51 | 43,84 | 43,24 | 43,82 | 0,25% | 765.971,00 |
| 28.11.2025 | 43,60 | 43,95 | 43,50 | 43,71 | 0,81% | 454.509,00 |
| 26.11.2025 | 42,77 | 43,86 | 42,77 | 43,36 | 1,52% | 1.263.285,00 |
| 25.11.2025 | 42,98 | 43,34 | 42,54 | 42,71 | -0,84% | 864.091,00 |
| 24.11.2025 | 42,82 | 43,57 | 42,76 | 43,07 | 2,21% | 1.186.364,00 |
| 20.11.2025 | 43,01 | 43,56 | 42,10 | 42,14 | -1,08% | 676.351,00 |
| 19.11.2025 | 42,14 | 42,76 | 42,14 | 42,60 | 0,64% | 572.114,00 |
| 18.11.2025 | 41,34 | 42,74 | 41,31 | 42,33 | 1,17% | 992.753,00 |
| 17.11.2025 | 43,27 | 43,27 | 41,66 | 41,84 | -4,37% | 1.166.974,00 |
| 13.11.2025 | 44,19 | 44,62 | 43,48 | 43,75 | -1,62% | 633.051,00 |
| 12.11.2025 | 44,19 | 44,81 | 44,19 | 44,47 | 0,70% | 692.559,00 |
| 11.11.2025 | 43,85 | 44,30 | 43,83 | 44,16 | 0,89% | 822.890,00 |
| 10.11.2025 | 43,94 | 44,32 | 43,48 | 43,77 | -0,45% | 842.705,00 |
| 07.11.2025 | 43,13 | 44,17 | 42,83 | 43,97 | 1,57% | 988.269,00 |
| 06.11.2025 | 43,22 | 43,68 | 42,88 | 43,29 | 0,00% | 1.330.864,00 |
| 05.11.2025 | 43,13 | 43,68 | 42,77 | 43,29 | -0,05% | 972.992,00 |
| 04.11.2025 | 42,80 | 43,73 | 42,73 | 43,31 | -0,28% | 1.524.292,00 |
| 03.11.2025 | 43,70 | 43,71 | 42,92 | 43,43 | -0,30% | 1.433.473,00 |
| 31.10.2025 | 43,23 | 43,76 | 42,84 | 43,56 | 1,28% | 1.360.360,00 |
| 30.10.2025 | 44,31 | 45,13 | 43,00 | 43,01 | -2,82% | 1.546.112,00 |
| 29.10.2025 | 44,99 | 45,57 | 44,24 | 44,26 | -2,12% | 2.117.456,00 |
| 28.10.2025 | 46,16 | 46,35 | 44,31 | 45,22 | -2,44% | 4.779.757,00 |
| 27.10.2025 | 48,62 | 49,42 | 45,99 | 46,35 | 11,34% | 6.897.910,00 |
| 24.10.2025 | 41,52 | 41,93 | 41,35 | 41,63 | 1,22% | 1.269.478,00 |
| 23.10.2025 | 41,74 | 41,78 | 40,65 | 41,13 | -1,08% | 1.748.698,00 |
| 22.10.2025 | 42,04 | 42,29 | 41,35 | 41,58 | -1,28% | 1.848.241,00 |
| 21.10.2025 | 41,82 | 42,42 | 41,74 | 42,12 | 0,50% | 826.897,00 |
| 20.10.2025 | 41,87 | 42,36 | 41,81 | 41,91 | 0,36% | 1.273.809,00 |
| 17.10.2025 | 42,20 | 42,32 | 41,00 | 41,76 | -1,04% | 1.731.754,00 |
| 16.10.2025 | 44,42 | 44,42 | 42,04 | 42,20 | -4,95% | 1.260.945,00 |
| 15.10.2025 | 44,31 | 44,75 | 43,51 | 44,40 | 1,23% | 769.221,00 |
| 14.10.2025 | 42,67 | 44,19 | 42,51 | 43,86 | 1,50% | 1.013.732,00 |
| 13.10.2025 | 42,80 | 43,53 | 42,38 | 43,21 | 3,30% | 1.512.815,00 |
| 10.10.2025 | 43,99 | 44,31 | 41,74 | 41,83 | -4,76% | 1.722.804,00 |
| 09.10.2025 | 45,04 | 45,34 | 43,87 | 43,92 | -2,59% | 1.892.174,00 |
| 08.10.2025 | 45,50 | 45,84 | 45,00 | 45,09 | -0,60% | 804.876,00 |
| 07.10.2025 | 45,67 | 46,10 | 45,06 | 45,36 | -0,59% | 747.616,00 |
| 06.10.2025 | 45,94 | 46,06 | 45,04 | 45,63 | 1,49% | 835.547,00 |