48,020€
0,04%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 48,90 | 48,92 | 47,84 | 48,02 | 0,04% | 205,00 |
| 31.07.2025 | 48,44 | 48,46 | 47,70 | 48,00 | -2,66% | 118,00 |
| 30.07.2025 | 49,18 | 49,46 | 48,92 | 49,31 | 2,79% | 289,00 |
| 29.07.2025 | 48,55 | 49,14 | 47,88 | 47,97 | 0,97% | 445,00 |
| 28.07.2025 | 47,43 | 47,70 | 47,20 | 47,51 | 0,30% | 392,00 |
| 25.07.2025 | 47,52 | 47,67 | 47,24 | 47,37 | 0,36% | 678,00 |
| 24.07.2025 | 47,34 | 47,62 | 46,98 | 47,20 | 0,77% | 1.148,00 |
| 23.07.2025 | 46,92 | 47,18 | 46,64 | 46,84 | 0,13% | 109,00 |
| 22.07.2025 | 46,77 | 47,12 | 46,44 | 46,78 | 3,22% | 424,00 |
| 21.07.2025 | 45,56 | 45,79 | 45,30 | 45,32 | 0,00% | 525,00 |
| 18.07.2025 | 45,62 | 45,76 | 45,26 | 45,32 | 0,29% | 435,00 |
| 17.07.2025 | 45,00 | 45,35 | 44,91 | 45,19 | 1,73% | 25,00 |
| 16.07.2025 | 45,67 | 45,82 | 43,90 | 44,42 | 2,44% | 1.289,00 |
| 15.07.2025 | 43,87 | 44,09 | 43,36 | 43,36 | 2,07% | 654,00 |
| 14.07.2025 | 42,28 | 42,98 | 41,92 | 42,48 | 1,53% | 727,00 |
| 11.07.2025 | 42,07 | 42,18 | 41,76 | 41,84 | -0,45% | 343,00 |
| 10.07.2025 | 41,86 | 42,15 | 41,58 | 42,03 | -0,52% | 856,00 |
| 09.07.2025 | 42,05 | 42,36 | 41,89 | 42,25 | 1,81% | 809,00 |
| 08.07.2025 | 41,95 | 41,95 | 41,20 | 41,50 | -0,77% | 255,00 |
| 07.07.2025 | 41,95 | 42,12 | 41,80 | 41,82 | -0,12% | 218,00 |
| 04.07.2025 | 41,75 | 42,14 | 41,64 | 41,87 | -1,04% | - |
| 03.07.2025 | 41,93 | 42,42 | 41,86 | 42,31 | 1,98% | 70,00 |
| 02.07.2025 | 41,40 | 41,90 | 41,29 | 41,49 | -0,48% | 366,00 |
| 01.07.2025 | 41,26 | 41,96 | 41,16 | 41,69 | 3,01% | 216,00 |
| 30.06.2025 | 40,71 | 40,75 | 40,37 | 40,47 | 1,40% | 146,00 |
| 27.06.2025 | 40,69 | 40,70 | 39,60 | 39,91 | -2,54% | 120,00 |
| 26.06.2025 | 40,40 | 41,06 | 40,19 | 40,95 | 1,99% | 388,00 |
| 25.06.2025 | 40,39 | 40,41 | 40,05 | 40,15 | 3,00% | 525,00 |
| 24.06.2025 | 39,69 | 39,93 | 38,89 | 38,98 | -2,55% | 2.673,00 |
| 23.06.2025 | 39,42 | 40,01 | 39,24 | 40,00 | -0,72% | 313,00 |
| 20.06.2025 | 40,27 | 40,46 | 39,96 | 40,29 | 0,12% | 235,00 |
| 19.06.2025 | 40,47 | 40,57 | 40,24 | 40,24 | -0,72% | - |
| 18.06.2025 | 39,79 | 40,80 | 39,76 | 40,53 | 0,57% | 218,00 |
| 17.06.2025 | 39,82 | 40,36 | 39,80 | 40,30 | 1,41% | 6,00 |
| 16.06.2025 | 39,67 | 39,98 | 39,48 | 39,74 | 0,25% | 81,00 |
| 13.06.2025 | 39,39 | 40,00 | 39,31 | 39,64 | 2,72% | 203,00 |
| 12.06.2025 | 38,61 | 38,72 | 38,30 | 38,59 | -0,57% | - |
| 11.06.2025 | 38,21 | 38,98 | 38,21 | 38,81 | 0,81% | 332,00 |
| 10.06.2025 | 38,52 | 38,70 | 38,16 | 38,50 | -0,41% | 376,00 |
| 09.06.2025 | 38,42 | 38,94 | 38,42 | 38,66 | 0,16% | 671,00 |
| 06.06.2025 | 38,17 | 38,71 | 37,92 | 38,60 | 1,29% | 351,00 |
| 05.06.2025 | 38,13 | 38,44 | 37,94 | 38,11 | -0,08% | 68,00 |
| 04.06.2025 | 38,30 | 38,46 | 37,94 | 38,14 | -1,62% | 678,00 |
| 03.06.2025 | 38,30 | 38,94 | 38,18 | 38,77 | 4,19% | 2.382,00 |
| 02.06.2025 | 38,30 | 38,44 | 37,17 | 37,21 | -5,15% | 722,00 |
| 30.05.2025 | 39,17 | 39,48 | 38,98 | 39,23 | -1,21% | 172,00 |
| 29.05.2025 | 40,31 | 40,66 | 39,38 | 39,71 | 0,71% | 53,00 |
| 28.05.2025 | 39,16 | 39,58 | 38,96 | 39,43 | -1,10% | 75,00 |
| 27.05.2025 | 39,64 | 40,14 | 39,30 | 39,87 | -1,29% | 207,00 |
| 26.05.2025 | 40,22 | 40,64 | 40,12 | 40,39 | 1,92% | 106,00 |
| 23.05.2025 | 39,57 | 39,68 | 39,13 | 39,63 | -0,43% | 419,00 |
| 22.05.2025 | 39,77 | 40,24 | 39,57 | 39,80 | -3,49% | 355,00 |
| 21.05.2025 | 41,04 | 41,32 | 40,68 | 41,24 | -2,44% | 424,00 |
| 20.05.2025 | 41,75 | 42,50 | 41,34 | 42,27 | -0,24% | 908,00 |
| 19.05.2025 | 42,63 | 42,78 | 41,44 | 42,37 | 1,12% | 769,00 |
| 16.05.2025 | 41,65 | 42,16 | 41,26 | 41,90 | -0,92% | 349,00 |
| 15.05.2025 | 41,83 | 42,64 | 41,64 | 42,29 | -1,01% | 342,00 |
| 14.05.2025 | 43,49 | 43,70 | 42,34 | 42,72 | -0,28% | 598,00 |
| 13.05.2025 | 43,14 | 43,48 | 42,83 | 42,84 | 3,83% | 311,00 |
| 12.05.2025 | 41,48 | 41,48 | 41,26 | 41,26 | 0,24% | 74,00 |
| 09.05.2025 | 41,44 | 41,46 | 41,02 | 41,16 | -0,39% | 280,00 |
| 08.05.2025 | 42,43 | 42,50 | 40,87 | 41,32 | -3,73% | 11,00 |
| 07.05.2025 | 42,81 | 43,03 | 42,46 | 42,92 | 4,43% | 98,00 |
| 06.05.2025 | 41,34 | 41,48 | 40,77 | 41,10 | -0,29% | 270,00 |
| 05.05.2025 | 41,05 | 41,62 | 40,82 | 41,22 | 0,68% | 215,00 |
| 02.05.2025 | 40,67 | 40,99 | 40,36 | 40,94 | 4,17% | 130,00 |
| 30.04.2025 | 39,05 | 39,32 | 38,70 | 39,30 | -1,73% | - |
| 29.04.2025 | 39,82 | 40,08 | 39,58 | 39,99 | 2,75% | 271,00 |
| 28.04.2025 | 38,79 | 39,36 | 38,66 | 38,92 | -0,43% | 362,00 |
| 25.04.2025 | 39,22 | 39,62 | 38,86 | 39,09 | 4,55% | 2.273,00 |
| 24.04.2025 | 37,24 | 37,50 | 36,58 | 37,39 | 0,89% | 151,00 |
| 23.04.2025 | 36,84 | 37,24 | 36,38 | 37,06 | -3,29% | 860,00 |
| 22.04.2025 | 36,64 | 38,34 | 36,44 | 38,32 | 6,53% | 655,00 |
| 17.04.2025 | 35,83 | 36,40 | 35,66 | 35,97 | 2,16% | 170,00 |
| 16.04.2025 | 34,67 | 35,23 | 34,66 | 35,21 | 0,49% | 340,00 |
| 15.04.2025 | 34,86 | 35,32 | 34,82 | 35,04 | 0,40% | 540,00 |
| 14.04.2025 | 34,74 | 35,26 | 34,70 | 34,90 | -1,08% | 244,00 |
| 11.04.2025 | 34,99 | 35,46 | 34,36 | 35,28 | -1,20% | 422,00 |
| 10.04.2025 | 35,96 | 36,29 | 35,02 | 35,71 | 0,06% | 185,00 |
| 09.04.2025 | 33,04 | 35,73 | 32,86 | 35,69 | 1,05% | 3.002,00 |
| 08.04.2025 | 34,17 | 35,58 | 34,07 | 35,32 | -5,89% | 1.624,00 |
| 07.04.2025 | 35,94 | 38,04 | 34,85 | 37,53 | -0,98% | 3.853,00 |
| 04.04.2025 | 37,95 | 38,79 | 37,71 | 37,90 | -1,04% | 891,00 |
| 03.04.2025 | 38,71 | 38,88 | 37,82 | 38,30 | -4,20% | - |
| 02.04.2025 | 39,92 | 40,10 | 39,59 | 39,98 | -0,62% | 4.346,00 |
| 01.04.2025 | 40,10 | 40,46 | 39,94 | 40,23 | -0,91% | 298,00 |
| 31.03.2025 | 41,10 | 41,10 | 39,61 | 40,60 | 0,74% | 36,00 |
| 28.03.2025 | 39,28 | 40,51 | 39,02 | 40,30 | 1,95% | 162,00 |
| 27.03.2025 | 39,29 | 39,80 | 39,26 | 39,53 | 1,49% | 176,00 |
| 26.03.2025 | 39,00 | 39,20 | 38,68 | 38,95 | -0,81% | 48,00 |
| 25.03.2025 | 39,24 | 39,50 | 38,98 | 39,27 | -1,75% | 63,00 |
| 24.03.2025 | 39,56 | 40,68 | 39,53 | 39,97 | 0,81% | 795,00 |
| 21.03.2025 | 39,39 | 39,68 | 38,79 | 39,65 | -1,52% | 1.723,00 |
| 20.03.2025 | 39,34 | 40,30 | 38,86 | 40,26 | -1,80% | 558,00 |
| 19.03.2025 | 40,20 | 41,00 | 39,99 | 41,00 | 1,89% | 161,00 |
| 18.03.2025 | 39,40 | 40,40 | 39,14 | 40,24 | 0,50% | 262,00 |
| 17.03.2025 | 39,90 | 40,20 | 39,28 | 40,04 | 0,10% | 841,00 |
| 14.03.2025 | 39,64 | 40,48 | 39,62 | 40,00 | -1,55% | 69,00 |
| 13.03.2025 | 39,58 | 40,64 | 39,37 | 40,63 | 4,29% | 30,00 |
| 12.03.2025 | 38,87 | 39,32 | 38,10 | 38,96 | 0,41% | 1.873,00 |