41,900€
-0,92%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 37,19 | 38,80 | 37,10 | 38,80 | 3,99% | 1.053,00 |
| 10.03.2025 | 36,74 | 37,44 | 36,69 | 37,31 | 1,19% | 754,00 |
| 07.03.2025 | 36,71 | 36,90 | 36,50 | 36,87 | -0,30% | 155,00 |
| 06.03.2025 | 36,82 | 37,04 | 36,56 | 36,98 | -2,22% | 284,00 |
| 05.03.2025 | 37,50 | 37,92 | 37,28 | 37,82 | 0,88% | 540,00 |
| 04.03.2025 | 38,15 | 38,24 | 37,45 | 37,49 | -2,24% | 482,00 |
| 03.03.2025 | 38,67 | 38,96 | 38,26 | 38,35 | -1,77% | 247,00 |
| 28.02.2025 | 38,83 | 39,04 | 38,34 | 39,04 | 0,49% | 534,00 |
| 27.02.2025 | 38,71 | 39,20 | 38,60 | 38,85 | 1,33% | 70,00 |
| 26.02.2025 | 38,69 | 38,69 | 38,20 | 38,34 | -0,80% | 83,00 |
| 25.02.2025 | 38,86 | 38,90 | 38,34 | 38,65 | -1,40% | 433,00 |
| 24.02.2025 | 39,55 | 39,81 | 38,98 | 39,20 | -5,04% | 110,00 |
| 21.02.2025 | 39,35 | 41,32 | 39,23 | 41,28 | 4,85% | 73,00 |
| 20.02.2025 | 40,27 | 40,35 | 39,29 | 39,37 | -0,10% | 400,00 |
| 19.02.2025 | 39,16 | 39,51 | 38,84 | 39,41 | -0,63% | 473,00 |
| 18.02.2025 | 38,71 | 39,68 | 38,69 | 39,66 | 2,53% | 602,00 |
| 17.02.2025 | 38,50 | 38,84 | 38,34 | 38,68 | 2,63% | 272,00 |
| 14.02.2025 | 37,65 | 37,98 | 37,63 | 37,69 | -0,97% | 190,00 |
| 13.02.2025 | 37,67 | 38,24 | 37,52 | 38,06 | -0,83% | 248,00 |
| 12.02.2025 | 37,60 | 38,38 | 37,59 | 38,38 | 1,48% | 164,00 |
| 11.02.2025 | 37,71 | 38,08 | 37,46 | 37,82 | 0,64% | 884,00 |
| 10.02.2025 | 37,68 | 37,82 | 37,28 | 37,58 | 0,16% | 810,00 |
| 07.02.2025 | 37,58 | 37,80 | 37,40 | 37,52 | -1,11% | 304,00 |
| 06.02.2025 | 38,09 | 38,15 | 37,74 | 37,94 | -0,50% | 76,00 |
| 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 |