66,975€
-4,59%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 67,70 | 67,75 | 67,00 | 67,23 | -4,24% | - |
| 27.02.2026 | 69,70 | 70,28 | 69,70 | 70,20 | 2,59% | - |
| 26.02.2026 | 67,43 | 68,55 | 67,38 | 68,43 | -0,07% | 101,00 |
| 25.02.2026 | 68,28 | 68,75 | 68,08 | 68,48 | 2,51% | 133,00 |
| 24.02.2026 | 66,70 | 66,88 | 66,25 | 66,80 | -1,11% | 64,00 |
| 23.02.2026 | 67,40 | 67,90 | 67,25 | 67,55 | 1,81% | 156,00 |
| 20.02.2026 | 66,40 | 66,85 | 66,05 | 66,35 | 0,95% | 116,00 |
| 19.02.2026 | 65,85 | 65,98 | 65,73 | 65,73 | -0,38% | - |
| 18.02.2026 | 66,15 | 66,45 | 65,68 | 65,98 | 2,60% | 126,00 |
| 13.02.2026 | 64,53 | 64,60 | 64,00 | 64,30 | -0,23% | 94,00 |
| 12.02.2026 | 64,83 | 65,00 | 64,20 | 64,45 | 0,19% | 152,00 |
| 11.02.2026 | 64,33 | 64,33 | 64,30 | 64,33 | 1,18% | - |
| 10.02.2026 | 63,60 | 63,78 | 63,50 | 63,58 | -2,49% | - |
| 09.02.2026 | 64,33 | 65,25 | 64,33 | 65,20 | 2,07% | 168,00 |
| 06.02.2026 | 64,10 | 64,20 | 63,88 | 63,88 | -2,48% | - |
| 05.02.2026 | 65,63 | 66,25 | 65,38 | 65,50 | 0,69% | 21,00 |
| 04.02.2026 | 64,30 | 65,25 | 63,70 | 65,05 | 1,40% | 642,00 |
| 03.02.2026 | 64,13 | 64,23 | 63,25 | 64,15 | 2,89% | 1.834,00 |
| 02.02.2026 | 62,28 | 62,43 | 62,08 | 62,35 | 1,55% | - |
| 30.01.2026 | 61,85 | 62,05 | 61,20 | 61,40 | 0,33% | 613,00 |
| 29.01.2026 | 60,33 | 61,25 | 60,30 | 61,20 | 0,87% | 139,00 |
| 28.01.2026 | 60,75 | 61,10 | 60,63 | 60,68 | -5,34% | 1.177,00 |
| 27.01.2026 | 64,40 | 64,58 | 63,78 | 64,10 | 1,83% | - |
| 26.01.2026 | 63,00 | 63,15 | 62,85 | 62,95 | -0,79% | - |
| 23.01.2026 | 63,43 | 63,85 | 63,28 | 63,45 | -0,28% | 51,00 |
| 22.01.2026 | 63,93 | 64,05 | 63,60 | 63,63 | 0,20% | - |
| 21.01.2026 | 63,43 | 63,55 | 63,43 | 63,50 | -0,27% | - |
| 20.01.2026 | 64,10 | 64,10 | 63,58 | 63,68 | -0,12% | - |
| 19.01.2026 | 64,18 | 64,28 | 63,73 | 63,75 | -0,27% | - |
| 16.01.2026 | 63,68 | 63,93 | 63,65 | 63,93 | 0,55% | - |
| 15.01.2026 | 63,53 | 63,58 | 63,53 | 63,58 | 1,07% | - |
| 14.01.2026 | 62,73 | 62,93 | 62,73 | 62,90 | 0,68% | - |
| 13.01.2026 | 62,88 | 63,00 | 62,33 | 62,48 | -1,46% | - |
| 12.01.2026 | 63,45 | 63,45 | 63,40 | 63,40 | -0,39% | - |
| 09.01.2026 | 62,75 | 63,70 | 62,75 | 63,65 | 4,22% | 338,00 |
| 08.01.2026 | 60,75 | 61,10 | 60,55 | 61,08 | 0,70% | 22,00 |
| 07.01.2026 | 60,55 | 61,05 | 60,55 | 60,65 | -0,61% | 38,00 |
| 06.01.2026 | 61,18 | 61,25 | 60,90 | 61,03 | 2,78% | 18,00 |
| 05.01.2026 | 59,15 | 59,45 | 58,95 | 59,38 | 2,95% | - |
| 02.01.2026 | 57,83 | 58,15 | 57,50 | 57,68 | 1,32% | 138,00 |
| 29.12.2025 | 56,73 | 57,40 | 56,50 | 56,93 | 0,35% | 184,00 |
| 23.12.2025 | 56,78 | 56,80 | 56,33 | 56,73 | -0,22% | 204,00 |
| 22.12.2025 | 57,00 | 57,05 | 56,70 | 56,85 | -0,79% | - |
| 19.12.2025 | 57,08 | 57,35 | 57,05 | 57,30 | -0,26% | 230,00 |
| 18.12.2025 | 57,35 | 57,45 | 57,25 | 57,45 | 0,61% | - |
| 17.12.2025 | 58,30 | 58,35 | 57,10 | 57,10 | -0,78% | 220,00 |
| 16.12.2025 | 57,73 | 57,85 | 57,40 | 57,55 | -1,33% | 3,00 |
| 15.12.2025 | 58,53 | 58,53 | 58,33 | 58,33 | -0,98% | - |
| 12.12.2025 | 58,75 | 58,90 | 58,68 | 58,90 | 2,79% | - |
| 11.12.2025 | 57,75 | 57,75 | 56,95 | 57,30 | -2,55% | 56,00 |
| 10.12.2025 | 58,85 | 59,25 | 58,73 | 58,80 | 0,00% | 100,00 |
| 09.12.2025 | 58,80 | 58,88 | 58,80 | 58,80 | 0,99% | - |
| 08.12.2025 | 58,73 | 58,88 | 58,23 | 58,23 | -0,30% | - |
| 05.12.2025 | 58,48 | 58,63 | 58,35 | 58,40 | 1,57% | - |
| 04.12.2025 | 57,35 | 57,58 | 57,25 | 57,50 | -0,17% | - |
| 03.12.2025 | 57,60 | 57,85 | 57,58 | 57,60 | 0,70% | - |
| 02.12.2025 | 57,08 | 57,50 | 56,93 | 57,20 | 0,26% | 12,00 |
| 01.12.2025 | 57,50 | 58,00 | 56,80 | 57,05 | 0,53% | 176,00 |
| 28.11.2025 | 56,90 | 57,10 | 56,75 | 56,75 | -0,26% | - |
| 27.11.2025 | 57,15 | 57,25 | 56,73 | 56,90 | 1,47% | - |
| 26.11.2025 | 56,10 | 56,15 | 56,05 | 56,08 | -0,66% | - |
| 25.11.2025 | 56,53 | 56,83 | 56,45 | 56,45 | -1,83% | - |
| 24.11.2025 | 57,63 | 57,85 | 56,95 | 57,50 | 6,09% | - |
| 21.11.2025 | 53,83 | 54,23 | 53,70 | 54,20 | -0,41% | - |
| 20.11.2025 | 54,03 | 54,88 | 54,03 | 54,43 | 0,00% | - |
| 19.11.2025 | 54,63 | 54,93 | 54,35 | 54,43 | 1,73% | - |
| 18.11.2025 | 54,03 | 54,40 | 53,25 | 53,50 | -2,68% | 31,00 |
| 17.11.2025 | 56,05 | 56,15 | 54,65 | 54,98 | -3,97% | 182,00 |
| 14.11.2025 | 57,35 | 57,58 | 57,20 | 57,25 | -2,26% | 98,00 |
| 13.11.2025 | 58,63 | 58,68 | 58,50 | 58,58 | 3,95% | - |
| 12.11.2025 | 56,23 | 56,63 | 56,23 | 56,35 | 2,50% | - |
| 11.11.2025 | 54,65 | 55,03 | 54,45 | 54,98 | 1,10% | 78,00 |
| 10.11.2025 | 53,45 | 54,38 | 53,30 | 54,38 | 0,83% | 49,00 |
| 07.11.2025 | 53,90 | 54,25 | 53,80 | 53,93 | -1,33% | 21,00 |
| 06.11.2025 | 54,38 | 54,68 | 54,38 | 54,65 | 0,00% | - |
| 05.11.2025 | 53,93 | 54,70 | 53,75 | 54,65 | 0,37% | 86,00 |
| 04.11.2025 | 53,48 | 54,45 | 53,38 | 54,45 | 3,42% | 76,00 |
| 03.11.2025 | 52,60 | 52,68 | 52,55 | 52,65 | 3,59% | - |
| 31.10.2025 | 50,93 | 50,95 | 50,83 | 50,83 | -0,64% | - |
| 30.10.2025 | 50,80 | 51,15 | 50,80 | 51,15 | -1,87% | - |
| 29.10.2025 | 51,63 | 52,15 | 51,55 | 52,13 | 0,24% | 48,00 |
| 28.10.2025 | 52,03 | 52,30 | 51,68 | 52,00 | 0,10% | 290,00 |
| 27.10.2025 | 51,90 | 51,95 | 51,30 | 51,95 | -2,53% | 463,00 |
| 24.10.2025 | 53,65 | 53,75 | 53,30 | 53,30 | -1,25% | - |
| 23.10.2025 | 54,65 | 54,65 | 53,78 | 53,98 | -0,83% | - |
| 22.10.2025 | 53,98 | 54,73 | 53,98 | 54,43 | -3,76% | 700,00 |
| 21.10.2025 | 56,25 | 56,68 | 56,08 | 56,55 | 9,12% | 500,00 |
| 20.10.2025 | 51,93 | 52,30 | 51,55 | 51,83 | 0,10% | 63,00 |
| 17.10.2025 | 51,73 | 52,15 | 51,33 | 51,78 | -0,05% | 188,00 |
| 16.10.2025 | 51,73 | 51,85 | 51,70 | 51,80 | -0,77% | - |
| 15.10.2025 | 52,38 | 52,60 | 52,18 | 52,20 | -1,14% | 13,00 |
| 14.10.2025 | 52,70 | 52,80 | 52,35 | 52,80 | 0,43% | - |
| 13.10.2025 | 52,40 | 52,60 | 52,28 | 52,58 | -1,22% | - |
| 10.10.2025 | 53,95 | 54,15 | 53,18 | 53,23 | 0,09% | 101,00 |
| 09.10.2025 | 53,63 | 53,85 | 53,08 | 53,18 | -1,39% | 13,00 |
| 08.10.2025 | 54,20 | 54,20 | 53,93 | 53,93 | -0,42% | - |
| 07.10.2025 | 54,70 | 54,90 | 54,00 | 54,15 | 0,00% | 198,00 |
| 06.10.2025 | 54,55 | 54,78 | 54,08 | 54,15 | -0,64% | - |
| 03.10.2025 | 54,60 | 54,70 | 54,48 | 54,50 | 0,37% | - |
| 02.10.2025 | 54,60 | 54,75 | 54,13 | 54,30 | 0,79% | 1.055,00 |