49,770€
-1,45%
Echtzeit-Aktienkurs JARDINE MATH. HLDG DL-,25
Bid:
Ask:
Aktienkurse zur JARDINE MATH. HLDG DL-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 49,69 | 50,20 | 49,46 | 50,10 | -0,79% | 2.867,00 |
| 08.09.2026 | 50,53 | 50,90 | 50,20 | 50,50 | -1,61% | 553,00 |
| 07.09.2026 | 51,05 | 51,55 | 50,90 | 51,33 | 1,68% | 413,00 |
| 04.09.2026 | 50,15 | 50,65 | 50,15 | 50,48 | -0,30% | 402,00 |
| 03.09.2026 | 50,58 | 50,70 | 50,40 | 50,63 | -1,89% | 60,00 |
| 02.09.2026 | 51,60 | 51,63 | 51,50 | 51,60 | 1,98% | - |
| 01.09.2026 | 50,53 | 50,90 | 50,38 | 50,60 | 0,05% | 311,00 |
| 31.08.2026 | 50,28 | 50,85 | 50,05 | 50,58 | -0,25% | 1.147,00 |
| 28.08.2026 | 50,28 | 50,80 | 50,23 | 50,70 | 0,75% | 1.358,00 |
| 27.08.2026 | 50,53 | 50,75 | 50,28 | 50,33 | -1,32% | 442,00 |
| 26.08.2026 | 51,00 | 51,20 | 50,83 | 51,00 | -2,39% | - |
| 25.08.2026 | 52,45 | 52,45 | 52,00 | 52,25 | -0,62% | 883,00 |
| 24.08.2026 | 52,75 | 52,75 | 52,23 | 52,58 | -4,58% | 2.661,00 |
| 21.08.2026 | 53,18 | 55,10 | 53,13 | 55,10 | 1,75% | 1.404,00 |
| 20.08.2026 | 52,60 | 54,20 | 52,43 | 54,15 | -0,55% | 1.209,00 |
| 19.08.2026 | 53,28 | 54,90 | 53,15 | 54,45 | 1,97% | 948,00 |
| 18.08.2026 | 53,35 | 53,60 | 53,30 | 53,40 | -0,79% | 178,00 |
| 17.08.2026 | 53,25 | 54,00 | 53,20 | 53,83 | -3,11% | 526,00 |
| 14.08.2026 | 53,53 | 55,55 | 53,30 | 55,55 | 3,93% | 855,00 |
| 13.08.2026 | 53,80 | 54,05 | 53,20 | 53,45 | -2,73% | 2.643,00 |
| 12.08.2026 | 54,30 | 55,30 | 53,98 | 54,95 | 0,41% | 480,00 |
| 11.08.2026 | 54,55 | 55,05 | 54,43 | 54,73 | -0,41% | 897,00 |
| 07.08.2026 | 55,28 | 55,95 | 54,95 | 54,95 | -2,83% | 878,00 |
| 06.08.2026 | 54,83 | 57,63 | 54,63 | 56,55 | 2,21% | 1.071,00 |
| 05.08.2026 | 55,20 | 55,45 | 54,68 | 55,33 | -2,30% | 90,00 |
| 04.08.2026 | 57,33 | 57,33 | 56,38 | 56,63 | 0,94% | 3,00 |
| 03.08.2026 | 56,25 | 56,50 | 55,95 | 56,10 | -3,44% | 81,00 |
| 31.07.2026 | 58,25 | 58,40 | 58,05 | 58,10 | -1,69% | - |
| 30.07.2026 | 59,10 | 59,55 | 58,80 | 59,10 | 0,55% | 429,00 |
| 29.07.2026 | 58,53 | 59,30 | 58,53 | 58,78 | 4,44% | 32,00 |
| 28.07.2026 | 56,15 | 56,28 | 56,00 | 56,28 | 0,13% | - |
| 24.07.2026 | 56,25 | 56,30 | 56,20 | 56,20 | -0,44% | - |
| 23.07.2026 | 56,30 | 56,75 | 56,08 | 56,45 | -1,14% | 52,00 |
| 22.07.2026 | 57,03 | 57,13 | 56,50 | 57,10 | 0,93% | 372,00 |
| 21.07.2026 | 56,55 | 56,73 | 56,50 | 56,58 | 3,14% | - |
| 20.07.2026 | 54,93 | 55,25 | 54,63 | 54,85 | 0,55% | 163,00 |
| 17.07.2026 | 54,58 | 54,78 | 53,95 | 54,55 | 0,65% | - |
| 16.07.2026 | 53,95 | 54,65 | 53,65 | 54,20 | 0,42% | 287,00 |
| 15.07.2026 | 53,43 | 54,25 | 53,43 | 53,98 | 0,65% | 283,00 |
| 14.07.2026 | 53,80 | 54,00 | 53,53 | 53,63 | -0,97% | 344,00 |
| 13.07.2026 | 54,18 | 54,35 | 53,85 | 54,15 | -1,10% | 436,00 |
| 10.07.2026 | 53,95 | 54,83 | 53,93 | 54,75 | 2,91% | 386,00 |
| 09.07.2026 | 53,28 | 53,83 | 52,85 | 53,20 | 0,71% | 239,00 |
| 08.07.2026 | 53,33 | 53,95 | 52,55 | 52,83 | -4,78% | 1.298,00 |
| 07.07.2026 | 55,08 | 55,65 | 54,98 | 55,48 | 1,00% | 35,00 |
| 06.07.2026 | 54,93 | 55,25 | 54,65 | 54,93 | 0,97% | 87,00 |
| 03.07.2026 | 54,20 | 54,50 | 54,20 | 54,40 | 1,12% | 240,00 |
| 02.07.2026 | 53,90 | 53,95 | 53,35 | 53,80 | -0,28% | 408,00 |
| 01.07.2026 | 54,03 | 54,25 | 53,95 | 53,95 | 0,42% | 48,00 |
| 30.06.2026 | 53,78 | 53,90 | 53,68 | 53,73 | -2,45% | - |
| 29.06.2026 | 55,10 | 55,30 | 54,65 | 55,08 | -0,23% | 63,00 |
| 26.06.2026 | 55,40 | 55,70 | 54,85 | 55,20 | -0,99% | 242,00 |
| 25.06.2026 | 55,68 | 56,10 | 55,68 | 55,75 | 2,95% | 30,00 |
| 22.06.2026 | 54,63 | 54,95 | 54,15 | 54,15 | -3,95% | - |
| 19.06.2026 | 55,93 | 56,93 | 55,93 | 56,38 | 2,36% | 768,00 |
| 18.06.2026 | 54,55 | 55,35 | 54,35 | 55,08 | 1,61% | 177,00 |
| 17.06.2026 | 54,00 | 54,50 | 53,73 | 54,20 | -2,12% | 1.189,00 |
| 16.06.2026 | 54,68 | 56,40 | 54,40 | 55,38 | -3,44% | 2.483,00 |
| 15.06.2026 | 57,68 | 57,90 | 57,23 | 57,35 | 5,91% | 1.017,00 |
| 12.06.2026 | 53,80 | 54,15 | 53,80 | 54,15 | 0,32% | - |
| 11.06.2026 | 53,85 | 54,45 | 53,50 | 53,98 | 1,36% | 110,00 |
| 10.06.2026 | 53,25 | 53,30 | 52,73 | 53,25 | 0,38% | 106,00 |
| 09.06.2026 | 52,70 | 53,15 | 52,70 | 53,05 | 0,00% | 97,00 |
| 08.06.2026 | 52,70 | 53,30 | 52,53 | 53,05 | -1,62% | 583,00 |
| 05.06.2026 | 54,10 | 54,25 | 53,93 | 53,93 | -1,64% | 200,00 |
| 04.06.2026 | 54,65 | 54,95 | 54,55 | 54,83 | -2,71% | 1.713,00 |
| 03.06.2026 | 56,13 | 56,38 | 56,00 | 56,35 | 1,99% | - |
| 02.06.2026 | 54,83 | 55,28 | 54,75 | 55,25 | -2,90% | 40,00 |
| 29.05.2026 | 56,80 | 57,10 | 56,55 | 56,90 | 1,34% | 54,00 |
| 28.05.2026 | 56,50 | 56,50 | 54,73 | 56,15 | -4,71% | 1.699,00 |
| 27.05.2026 | 58,30 | 58,93 | 57,98 | 58,93 | 1,33% | 200,00 |
| 26.05.2026 | 58,25 | 58,25 | 57,58 | 58,15 | -3,28% | 299,00 |
| 25.05.2026 | 61,10 | 61,10 | 60,03 | 60,13 | -1,15% | 736,00 |
| 22.05.2026 | 60,95 | 61,45 | 60,68 | 60,83 | 0,04% | 10,00 |
| 20.05.2026 | 60,78 | 60,80 | 60,63 | 60,80 | -1,22% | - |
| 19.05.2026 | 61,70 | 62,05 | 61,35 | 61,55 | -0,73% | 73,00 |
| 18.05.2026 | 62,40 | 62,40 | 61,78 | 62,00 | -2,71% | 40,00 |
| 15.05.2026 | 63,85 | 64,00 | 62,88 | 63,73 | 3,20% | 594,00 |
| 14.05.2026 | 61,98 | 62,05 | 61,65 | 61,75 | 0,45% | - |
| 13.05.2026 | 61,10 | 61,55 | 60,53 | 61,48 | 2,29% | 122,00 |
| 11.05.2026 | 60,43 | 60,55 | 59,80 | 60,10 | -0,08% | 1.775,00 |
| 08.05.2026 | 60,18 | 60,30 | 60,13 | 60,15 | 2,56% | - |
| 07.05.2026 | 58,70 | 58,75 | 58,53 | 58,65 | 1,82% | - |
| 06.05.2026 | 57,65 | 57,68 | 57,45 | 57,60 | -0,65% | - |
| 05.05.2026 | 57,95 | 58,18 | 57,90 | 57,98 | -0,81% | - |
| 04.05.2026 | 58,70 | 58,80 | 57,90 | 58,45 | 0,43% | 180,00 |
| 30.04.2026 | 58,23 | 58,55 | 57,60 | 58,20 | -1,19% | 383,00 |
| 29.04.2026 | 59,13 | 59,25 | 58,65 | 58,90 | -1,42% | 797,00 |
| 28.04.2026 | 59,83 | 60,00 | 59,45 | 59,75 | -1,85% | 353,00 |
| 27.04.2026 | 61,13 | 61,65 | 60,88 | 60,88 | -1,34% | 101,00 |
| 24.04.2026 | 61,55 | 61,70 | 61,53 | 61,70 | -0,08% | - |
| 23.04.2026 | 62,20 | 62,20 | 61,70 | 61,75 | -1,32% | 8,00 |
| 22.04.2026 | 62,08 | 62,75 | 62,05 | 62,58 | 2,04% | 72,00 |
| 21.04.2026 | 61,80 | 62,10 | 61,30 | 61,33 | -1,60% | 71,00 |
| 20.04.2026 | 62,43 | 62,48 | 62,10 | 62,33 | 1,05% | - |
| 17.04.2026 | 62,28 | 62,35 | 61,65 | 61,68 | -1,56% | - |
| 16.04.2026 | 63,25 | 63,35 | 62,25 | 62,65 | 0,28% | 53,00 |
| 15.04.2026 | 62,50 | 62,85 | 62,35 | 62,48 | 1,67% | 13,00 |
| 14.04.2026 | 60,80 | 61,58 | 60,80 | 61,45 | -0,53% | 489,00 |
| 13.04.2026 | 61,65 | 62,20 | 61,30 | 61,78 | -1,79% | 274,00 |