53,400€
-0,33%
Echtzeit-Aktienkurs JARDINE MATH. HLDG DL-,25
Bid:
Ask:
Aktienkurse zur JARDINE MATH. HLDG DL-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 54,35 | 54,38 | 53,80 | 53,88 | 0,56% | 32,00 |
| 30.09.2025 | 53,58 | 53,60 | 53,55 | 53,58 | 1,81% | - |
| 29.09.2025 | 52,85 | 52,88 | 52,55 | 52,63 | -0,99% | - |
| 26.09.2025 | 53,13 | 53,18 | 53,10 | 53,15 | 2,16% | - |
| 25.09.2025 | 52,25 | 52,60 | 51,88 | 52,03 | 0,00% | 158,00 |
| 24.09.2025 | 51,70 | 52,10 | 51,68 | 52,03 | 0,24% | - |
| 23.09.2025 | 51,78 | 51,90 | 51,78 | 51,90 | 1,81% | - |
| 19.09.2025 | 51,30 | 51,63 | 50,90 | 50,98 | 2,15% | - |
| 18.09.2025 | 50,83 | 50,88 | 49,90 | 49,90 | -0,84% | 97,00 |
| 17.09.2025 | 50,58 | 50,58 | 49,96 | 50,33 | -1,37% | 20,00 |
| 16.09.2025 | 51,45 | 51,45 | 51,00 | 51,03 | 0,44% | 50,00 |
| 15.09.2025 | 52,08 | 52,13 | 50,75 | 50,80 | -2,87% | 13,00 |
| 12.09.2025 | 52,10 | 52,33 | 52,03 | 52,30 | 4,41% | - |
| 10.09.2025 | 50,27 | 50,65 | 50,01 | 50,09 | -0,45% | 51,00 |
| 09.09.2025 | 50,28 | 50,53 | 50,00 | 50,32 | -1,39% | 71,00 |
| 05.09.2025 | 51,18 | 51,50 | 50,65 | 51,03 | -2,06% | - |
| 04.09.2025 | 51,60 | 52,13 | 51,35 | 52,10 | 1,17% | 177,00 |
| 03.09.2025 | 51,90 | 52,03 | 51,43 | 51,50 | 0,78% | 65,00 |
| 02.09.2025 | 51,00 | 51,58 | 50,73 | 51,10 | -0,44% | 273,00 |
| 01.09.2025 | 51,35 | 51,60 | 50,80 | 51,33 | -0,48% | 123,00 |
| 29.08.2025 | 51,53 | 51,80 | 51,30 | 51,58 | 3,06% | 596,00 |
| 28.08.2025 | 50,80 | 50,98 | 49,70 | 50,05 | -0,95% | 12,00 |
| 27.08.2025 | 51,78 | 52,13 | 50,50 | 50,53 | 2,44% | - |
| 26.08.2025 | 49,55 | 50,07 | 49,24 | 49,32 | 1,63% | 121,00 |
| 25.08.2025 | 48,32 | 48,56 | 48,00 | 48,53 | -1,34% | 114,00 |
| 22.08.2025 | 49,13 | 49,52 | 48,98 | 49,19 | 0,29% | - |
| 21.08.2025 | 49,06 | 49,54 | 48,66 | 49,05 | -1,70% | 118,00 |
| 20.08.2025 | 49,99 | 50,28 | 49,69 | 49,90 | -0,89% | 59,00 |
| 19.08.2025 | 50,33 | 50,45 | 50,20 | 50,35 | 2,73% | 618,00 |
| 18.08.2025 | 49,11 | 49,19 | 48,82 | 49,01 | -1,35% | - |
| 15.08.2025 | 49,78 | 49,98 | 49,44 | 49,68 | -0,36% | 164,00 |
| 14.08.2025 | 49,68 | 50,16 | 49,65 | 49,86 | 2,17% | 187,00 |
| 13.08.2025 | 49,05 | 49,06 | 48,27 | 48,80 | 2,26% | - |
| 12.08.2025 | 47,73 | 48,32 | 47,60 | 47,72 | 0,04% | 41,00 |
| 11.08.2025 | 47,97 | 48,06 | 47,50 | 47,70 | 0,25% | 354,00 |
| 08.08.2025 | 48,29 | 48,37 | 47,28 | 47,58 | -3,02% | 537,00 |
| 07.08.2025 | 48,91 | 49,66 | 48,81 | 49,06 | 0,99% | 276,00 |
| 06.08.2025 | 49,36 | 49,37 | 48,54 | 48,58 | -0,35% | 866,00 |
| 05.08.2025 | 48,94 | 48,94 | 48,55 | 48,75 | -0,06% | 64,00 |
| 04.08.2025 | 48,78 | 49,38 | 48,56 | 48,78 | 1,58% | 570,00 |
| 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 |