36,360$
-3,14%
Echtzeit-Aktienkurs Janus Henderson Group PLC
Bid:
Ask:
Aktienkurse zur Janus Henderson Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 37,56 | 37,56 | 36,12 | 36,36 | -3,14% | 1.245.456,00 |
| 12.03.2025 | 38,40 | 38,80 | 37,38 | 37,54 | -0,40% | 1.352.524,00 |
| 11.03.2025 | 36,29 | 38,09 | 36,09 | 37,69 | 4,26% | 2.877.011,00 |
| 10.03.2025 | 36,54 | 36,58 | 35,71 | 36,15 | -2,87% | 2.010.312,00 |
| 07.03.2025 | 38,06 | 38,11 | 36,27 | 37,22 | -2,46% | 2.067.078,00 |
| 06.03.2025 | 39,56 | 39,56 | 37,59 | 38,16 | -5,05% | 2.024.792,00 |
| 05.03.2025 | 39,52 | 40,25 | 39,16 | 40,19 | 1,95% | 1.396.009,00 |
| 04.03.2025 | 40,50 | 40,60 | 38,70 | 39,42 | -4,51% | 1.594.249,00 |
| 03.03.2025 | 42,45 | 42,83 | 40,94 | 41,28 | -2,18% | 1.571.704,00 |
| 28.02.2025 | 41,31 | 42,22 | 41,19 | 42,20 | 1,69% | 1.843.193,00 |
| 27.02.2025 | 41,71 | 42,31 | 41,25 | 41,50 | -1,14% | 1.263.391,00 |
| 26.02.2025 | 42,05 | 42,83 | 41,83 | 41,98 | 0,24% | 691.021,00 |
| 25.02.2025 | 42,45 | 42,62 | 40,97 | 41,88 | -0,85% | 1.075.532,00 |
| 24.02.2025 | 42,54 | 42,87 | 41,81 | 42,24 | 0,91% | 925.578,00 |
| 21.02.2025 | 42,98 | 42,98 | 41,53 | 41,86 | -1,88% | 816.347,00 |
| 20.02.2025 | 43,50 | 43,53 | 41,81 | 42,66 | -1,95% | 1.580.940,00 |
| 19.02.2025 | 43,57 | 43,88 | 42,98 | 43,51 | -0,75% | 742.839,00 |
| 18.02.2025 | 44,12 | 44,37 | 43,49 | 43,84 | -0,54% | 586.790,00 |
| 14.02.2025 | 43,81 | 44,28 | 43,77 | 44,08 | 0,75% | 552.301,00 |
| 13.02.2025 | 43,12 | 43,77 | 43,00 | 43,75 | 1,77% | 733.025,00 |
| 12.02.2025 | 43,35 | 43,37 | 42,91 | 42,99 | -1,98% | 775.448,00 |
| 11.02.2025 | 44,07 | 44,14 | 43,24 | 43,86 | -2,14% | 850.027,00 |
| 10.02.2025 | 45,53 | 45,60 | 44,72 | 44,82 | -1,10% | 756.705,00 |
| 07.02.2025 | 45,85 | 46,08 | 45,20 | 45,32 | -1,09% | 686.431,00 |
| 06.02.2025 | 46,16 | 46,68 | 45,36 | 45,82 | -0,26% | 946.826,00 |
| 05.02.2025 | 44,82 | 45,99 | 44,66 | 45,94 | 4,36% | 1.628.156,00 |
| 04.02.2025 | 44,49 | 45,27 | 43,91 | 44,02 | -1,06% | 1.556.615,00 |
| 03.02.2025 | 43,77 | 44,58 | 43,14 | 44,49 | -0,98% | 1.201.662,00 |
| 31.01.2025 | 44,50 | 45,69 | 44,26 | 44,93 | 2,91% | 2.016.564,00 |
| 30.01.2025 | 43,73 | 43,96 | 43,35 | 43,66 | 0,90% | 1.373.099,00 |
| 29.01.2025 | 43,65 | 43,91 | 43,13 | 43,27 | -0,85% | 628.832,00 |
| 28.01.2025 | 42,77 | 43,72 | 42,57 | 43,64 | 2,83% | 598.459,00 |
| 27.01.2025 | 42,77 | 42,95 | 42,00 | 42,44 | -2,46% | 987.496,00 |
| 24.01.2025 | 43,36 | 43,74 | 43,16 | 43,51 | -0,09% | 920.989,00 |
| 23.01.2025 | 42,99 | 43,68 | 42,84 | 43,55 | 1,30% | 584.034,00 |
| 22.01.2025 | 43,36 | 43,51 | 42,81 | 42,99 | -1,29% | 556.848,00 |
| 21.01.2025 | 42,92 | 43,76 | 42,92 | 43,55 | 1,61% | 838.880,00 |
| 17.01.2025 | 42,34 | 42,95 | 42,32 | 42,86 | 1,83% | 567.708,00 |
| 16.01.2025 | 41,62 | 42,30 | 41,62 | 42,09 | 1,25% | 873.678,00 |
| 15.01.2025 | 41,93 | 42,16 | 41,31 | 41,57 | 1,56% | 793.195,00 |
| 14.01.2025 | 40,74 | 41,12 | 40,56 | 40,93 | 0,71% | 1.075.116,00 |
| 13.01.2025 | 40,16 | 41,09 | 40,16 | 40,64 | -0,17% | 1.205.817,00 |
| 10.01.2025 | 41,94 | 42,02 | 40,60 | 40,71 | -4,01% | 840.776,00 |
| 08.01.2025 | 41,92 | 42,49 | 41,75 | 42,41 | 0,93% | 931.196,00 |
| 07.01.2025 | 43,39 | 43,50 | 41,66 | 42,02 | -2,89% | 820.594,00 |
| 06.01.2025 | 43,84 | 43,98 | 43,10 | 43,27 | -0,51% | 1.039.249,00 |
| 03.01.2025 | 43,10 | 43,82 | 43,10 | 43,49 | 0,95% | 779.207,00 |
| 02.01.2025 | 42,65 | 43,21 | 42,56 | 43,08 | 1,29% | 821.749,00 |
| 31.12.2024 | 42,88 | 42,98 | 42,39 | 42,53 | -0,30% | 604.794,00 |
| 30.12.2024 | 42,95 | 43,02 | 41,37 | 42,66 | -1,09% | 557.819,00 |
| 27.12.2024 | 43,47 | 43,75 | 42,94 | 43,13 | -0,76% | 379.277,00 |
| 26.12.2024 | 43,11 | 43,59 | 43,04 | 43,46 | 0,28% | 465.717,00 |
| 24.12.2024 | 43,05 | 43,38 | 42,85 | 43,34 | 1,40% | 240.138,00 |
| 23.12.2024 | 42,47 | 42,77 | 42,39 | 42,74 | 0,45% | 800.873,00 |
| 20.12.2024 | 41,40 | 42,66 | 41,30 | 42,55 | 2,04% | 2.501.134,00 |
| 19.12.2024 | 41,85 | 42,50 | 41,50 | 41,70 | 0,26% | 877.370,00 |
| 18.12.2024 | 43,44 | 43,87 | 41,55 | 41,59 | -4,26% | 1.051.523,00 |
| 17.12.2024 | 43,78 | 44,04 | 43,11 | 43,44 | -1,61% | 828.353,00 |
| 16.12.2024 | 44,15 | 44,45 | 43,87 | 44,15 | 0,20% | 1.293.151,00 |
| 13.12.2024 | 44,25 | 44,35 | 43,90 | 44,06 | -0,18% | 1.306.492,00 |
| 12.12.2024 | 44,38 | 44,70 | 44,08 | 44,14 | -0,38% | 760.073,00 |
| 11.12.2024 | 44,24 | 44,50 | 44,09 | 44,31 | 0,73% | 978.138,00 |
| 10.12.2024 | 43,80 | 44,49 | 43,64 | 43,99 | 0,11% | 972.187,00 |
| 09.12.2024 | 44,45 | 44,62 | 43,92 | 43,94 | -0,95% | 852.229,00 |
| 06.12.2024 | 44,81 | 44,84 | 44,16 | 44,36 | -0,49% | 1.057.973,00 |
| 05.12.2024 | 44,61 | 44,91 | 44,48 | 44,58 | -0,13% | 955.804,00 |
| 04.12.2024 | 44,33 | 44,86 | 44,25 | 44,64 | 0,70% | 1.228.324,00 |
| 03.12.2024 | 44,99 | 45,03 | 44,00 | 44,33 | -1,20% | 1.614.164,00 |
| 02.12.2024 | 45,20 | 45,32 | 44,67 | 44,87 | -0,91% | 1.211.608,00 |
| 29.11.2024 | 45,58 | 45,70 | 45,12 | 45,28 | 0,02% | 439.303,00 |
| 27.11.2024 | 45,56 | 45,74 | 44,82 | 45,27 | -0,11% | 1.109.796,00 |
| 26.11.2024 | 44,99 | 45,64 | 44,87 | 45,32 | 0,15% | 1.211.201,00 |
| 25.11.2024 | 45,35 | 45,74 | 45,20 | 45,25 | 0,18% | 1.206.931,00 |
| 22.11.2024 | 44,58 | 45,56 | 44,58 | 45,17 | 2,99% | 1.174.690,00 |
| 20.11.2024 | 43,87 | 44,07 | 43,69 | 43,86 | -0,14% | 663.122,00 |
| 19.11.2024 | 43,87 | 44,21 | 43,76 | 43,92 | -1,08% | 948.404,00 |
| 18.11.2024 | 44,54 | 44,72 | 44,34 | 44,40 | -0,22% | 983.153,00 |
| 15.11.2024 | 45,40 | 45,50 | 44,46 | 44,50 | -2,54% | 1.342.815,00 |
| 14.11.2024 | 44,30 | 45,67 | 44,30 | 45,66 | 2,65% | 1.451.861,00 |
| 13.11.2024 | 44,78 | 44,86 | 44,34 | 44,48 | -0,18% | 673.414,00 |
| 12.11.2024 | 45,25 | 45,45 | 44,56 | 44,56 | -1,52% | 1.107.337,00 |
| 11.11.2024 | 44,75 | 45,33 | 44,61 | 45,25 | 2,35% | 833.860,00 |
| 08.11.2024 | 43,83 | 44,30 | 43,64 | 44,21 | 0,00% | 1.082.428,00 |
| 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 |