38,070€
-0,16%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 38,09 | 38,15 | 37,90 | 38,06 | -0,18% | 55,00 |
| 05.02.2025 | 37,94 | 38,24 | 37,70 | 38,13 | -0,70% | 309,00 |
| 04.02.2025 | 38,63 | 38,66 | 38,22 | 38,40 | -0,31% | 211,00 |
| 03.02.2025 | 38,85 | 38,90 | 38,22 | 38,52 | -0,54% | 578,00 |
| 31.01.2025 | 38,80 | 39,14 | 38,50 | 38,73 | -2,79% | 399,00 |
| 30.01.2025 | 39,84 | 40,06 | 39,62 | 39,84 | 0,13% | 160,00 |
| 29.01.2025 | 39,14 | 39,79 | 39,14 | 39,79 | 1,61% | 44,00 |
| 28.01.2025 | 38,60 | 39,16 | 38,44 | 39,16 | 0,31% | 308,00 |
| 27.01.2025 | 38,58 | 39,08 | 38,18 | 39,04 | 1,38% | 365,00 |
| 24.01.2025 | 38,56 | 38,83 | 38,38 | 38,51 | -2,83% | 191,00 |
| 23.01.2025 | 39,66 | 39,82 | 39,41 | 39,63 | 0,05% | 79,00 |
| 22.01.2025 | 39,45 | 39,70 | 39,31 | 39,61 | 0,23% | 225,00 |
| 21.01.2025 | 39,41 | 39,58 | 39,29 | 39,52 | 0,76% | 10,00 |
| 20.01.2025 | 39,46 | 39,68 | 39,15 | 39,22 | -0,58% | 877,00 |
| 17.01.2025 | 39,35 | 39,53 | 39,04 | 39,45 | 1,44% | 295,00 |
| 16.01.2025 | 38,97 | 39,12 | 38,74 | 38,89 | -1,24% | 42,00 |
| 15.01.2025 | 39,01 | 39,54 | 38,90 | 39,38 | 0,69% | 161,00 |
| 14.01.2025 | 39,34 | 39,40 | 38,93 | 39,11 | -0,91% | 90,00 |
| 13.01.2025 | 39,13 | 39,72 | 39,04 | 39,47 | 1,52% | 445,00 |
| 10.01.2025 | 38,97 | 39,22 | 38,68 | 38,88 | -0,99% | 963,00 |
| 09.01.2025 | 39,12 | 39,56 | 38,96 | 39,27 | -0,20% | 1.528,00 |
| 08.01.2025 | 39,13 | 39,70 | 39,00 | 39,35 | 1,73% | 287,00 |
| 07.01.2025 | 39,03 | 39,18 | 38,22 | 38,68 | -0,21% | 800,00 |
| 06.01.2025 | 39,63 | 39,84 | 38,65 | 38,76 | -2,98% | 639,00 |
| 03.01.2025 | 40,16 | 40,40 | 39,64 | 39,95 | -1,31% | 11,00 |
| 02.01.2025 | 40,08 | 40,68 | 39,94 | 40,48 | 2,33% | 502,00 |
| 30.12.2024 | 39,80 | 40,22 | 39,55 | 39,56 | -0,18% | 471,00 |
| 27.12.2024 | 39,48 | 39,84 | 39,30 | 39,63 | 0,05% | 319,00 |
| 23.12.2024 | 39,57 | 39,84 | 39,30 | 39,61 | 1,75% | 381,00 |
| 20.12.2024 | 39,16 | 39,34 | 38,56 | 38,93 | -3,57% | 623,00 |
| 19.12.2024 | 39,56 | 40,50 | 39,44 | 40,37 | 1,64% | 329,00 |
| 18.12.2024 | 39,35 | 40,08 | 39,22 | 39,72 | -0,53% | 271,00 |
| 17.12.2024 | 39,35 | 40,06 | 39,16 | 39,93 | -0,60% | 1.237,00 |
| 16.12.2024 | 40,38 | 40,56 | 39,80 | 40,17 | -3,27% | 712,00 |
| 13.12.2024 | 41,65 | 41,86 | 41,20 | 41,53 | -2,03% | 1.232,00 |
| 12.12.2024 | 42,38 | 42,68 | 42,26 | 42,39 | -0,02% | 96,00 |
| 11.12.2024 | 41,71 | 42,66 | 41,58 | 42,40 | -0,16% | 678,00 |
| 10.12.2024 | 42,50 | 42,88 | 42,26 | 42,47 | 0,88% | 47,00 |
| 09.12.2024 | 42,24 | 42,40 | 41,54 | 42,10 | -3,66% | 944,00 |
| 06.12.2024 | 43,58 | 43,98 | 43,40 | 43,70 | 2,13% | 155,00 |
| 05.12.2024 | 42,95 | 43,26 | 42,77 | 42,79 | -0,58% | 130,00 |
| 04.12.2024 | 42,63 | 43,08 | 42,56 | 43,04 | 0,94% | 185,00 |
| 03.12.2024 | 42,21 | 42,80 | 42,04 | 42,64 | 1,23% | 538,00 |
| 02.12.2024 | 41,64 | 42,20 | 41,54 | 42,12 | 1,40% | 337,00 |
| 29.11.2024 | 41,30 | 41,72 | 41,18 | 41,54 | 0,44% | 404,00 |
| 28.11.2024 | 41,34 | 41,45 | 41,33 | 41,36 | -0,82% | - |
| 27.11.2024 | 41,22 | 41,78 | 40,88 | 41,70 | 0,53% | 952,00 |
| 26.11.2024 | 41,52 | 41,68 | 41,16 | 41,48 | 0,51% | 355,00 |
| 25.11.2024 | 41,05 | 41,52 | 40,84 | 41,27 | 0,81% | 437,00 |
| 22.11.2024 | 41,15 | 41,21 | 40,34 | 40,94 | 1,34% | 1.439,00 |
| 21.11.2024 | 40,71 | 41,02 | 40,38 | 40,40 | -0,32% | 2.072,00 |
| 20.11.2024 | 40,90 | 40,91 | 40,16 | 40,53 | 0,60% | 2.550,00 |
| 19.11.2024 | 40,62 | 41,04 | 40,16 | 40,29 | 1,95% | 895,00 |
| 18.11.2024 | 39,97 | 40,06 | 39,20 | 39,52 | 1,20% | 3.285,00 |
| 15.11.2024 | 39,65 | 40,16 | 39,00 | 39,05 | 3,94% | 1.587,00 |
| 14.11.2024 | 38,81 | 38,85 | 37,57 | 37,57 | -0,34% | 387,00 |
| 13.11.2024 | 38,08 | 38,31 | 37,65 | 37,70 | -1,05% | - |
| 12.11.2024 | 38,45 | 38,50 | 37,80 | 38,10 | 2,25% | 295,00 |
| 11.11.2024 | 37,46 | 38,08 | 37,16 | 37,26 | -0,75% | 254,00 |
| 08.11.2024 | 37,74 | 38,18 | 37,46 | 37,54 | -0,32% | - |
| 07.11.2024 | 38,28 | 38,40 | 37,46 | 37,66 | 1,29% | 331,00 |
| 06.11.2024 | 37,91 | 38,08 | 36,82 | 37,18 | 1,45% | 1.161,00 |
| 05.11.2024 | 36,85 | 37,20 | 36,34 | 36,65 | 5,62% | 371,00 |
| 04.11.2024 | 35,81 | 35,94 | 34,68 | 34,70 | -3,21% | 1.006,00 |
| 01.11.2024 | 35,67 | 36,14 | 35,58 | 35,85 | 1,19% | 168,00 |
| 31.10.2024 | 35,43 | 35,70 | 35,16 | 35,43 | -0,34% | 55,00 |
| 30.10.2024 | 35,56 | 35,84 | 35,28 | 35,55 | 3,16% | 456,00 |
| 29.10.2024 | 34,16 | 34,80 | 34,01 | 34,46 | 0,00% | 183,00 |
| 28.10.2024 | 34,47 | 34,78 | 34,12 | 34,46 | 0,67% | 280,00 |
| 25.10.2024 | 34,42 | 34,54 | 34,12 | 34,23 | -1,81% | 1.910,00 |
| 24.10.2024 | 35,04 | 35,22 | 34,76 | 34,86 | -1,08% | 414,00 |
| 23.10.2024 | 34,90 | 35,56 | 34,88 | 35,24 | 0,00% | 97,00 |
| 22.10.2024 | 34,68 | 35,26 | 34,62 | 35,24 | 1,76% | 340,00 |
| 21.10.2024 | 34,60 | 34,86 | 34,34 | 34,63 | -3,35% | 224,00 |
| 18.10.2024 | 34,73 | 35,83 | 34,64 | 35,83 | 2,49% | 1.034,00 |
| 17.10.2024 | 34,72 | 35,20 | 34,46 | 34,96 | 0,84% | 1.759,00 |
| 16.10.2024 | 34,38 | 34,80 | 34,26 | 34,67 | 0,06% | 67,00 |
| 15.10.2024 | 34,26 | 34,65 | 33,78 | 34,65 | -0,80% | 978,00 |
| 14.10.2024 | 34,87 | 34,95 | 34,60 | 34,93 | -1,10% | 195,00 |
| 11.10.2024 | 35,19 | 35,48 | 35,00 | 35,32 | -0,81% | 112,00 |
| 10.10.2024 | 35,66 | 35,89 | 35,28 | 35,61 | -0,08% | 2,00 |
| 09.10.2024 | 35,44 | 35,74 | 35,12 | 35,64 | -0,78% | 221,00 |
| 08.10.2024 | 35,75 | 36,00 | 35,02 | 35,92 | -0,77% | 728,00 |
| 07.10.2024 | 36,38 | 36,50 | 35,92 | 36,20 | -1,36% | 686,00 |
| 04.10.2024 | 36,29 | 36,90 | 36,25 | 36,70 | 0,71% | 416,00 |
| 03.10.2024 | 36,19 | 36,65 | 36,02 | 36,44 | -0,25% | 159,00 |
| 02.10.2024 | 36,33 | 37,05 | 36,14 | 36,53 | 1,56% | 624,00 |
| 01.10.2024 | 36,09 | 36,58 | 35,50 | 35,97 | 2,36% | 559,00 |
| 30.09.2024 | 35,11 | 35,42 | 34,64 | 35,14 | 1,12% | 146,00 |
| 27.09.2024 | 34,45 | 35,04 | 34,34 | 34,75 | 3,36% | 295,00 |
| 26.09.2024 | 33,69 | 33,94 | 33,58 | 33,62 | 0,27% | 140,00 |
| 25.09.2024 | 33,75 | 33,81 | 33,41 | 33,53 | -0,92% | 15,00 |
| 24.09.2024 | 34,41 | 34,68 | 33,81 | 33,84 | 0,59% | 930,00 |
| 23.09.2024 | 33,53 | 33,90 | 33,43 | 33,64 | -0,27% | 145,00 |
| 20.09.2024 | 34,07 | 34,24 | 33,56 | 33,73 | -0,59% | 318,00 |
| 19.09.2024 | 33,94 | 34,24 | 33,80 | 33,93 | -0,06% | 53,00 |
| 18.09.2024 | 33,91 | 34,09 | 33,46 | 33,95 | -0,35% | 512,00 |
| 17.09.2024 | 34,18 | 34,18 | 33,66 | 34,07 | 2,71% | 101,00 |
| 16.09.2024 | 33,14 | 33,38 | 32,94 | 33,17 | 1,00% | 117,00 |
| 13.09.2024 | 32,87 | 32,96 | 32,76 | 32,84 | -1,11% | 30,00 |