51,600€
1,28%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 51,78 | 51,93 | 51,48 | 51,55 | 1,18% | 11,00 |
| 20.10.2026 | 50,95 | 51,30 | 50,65 | 50,95 | 2,33% | 17,00 |
| 19.10.2026 | 49,48 | 50,05 | 49,26 | 49,79 | 0,20% | 1.732,00 |
| 16.10.2026 | 50,43 | 51,05 | 49,68 | 49,69 | -4,90% | 249,00 |
| 15.10.2026 | 51,55 | 52,35 | 51,53 | 52,25 | 2,00% | 274,00 |
| 14.10.2026 | 51,10 | 51,25 | 51,03 | 51,23 | 1,49% | - |
| 13.10.2026 | 50,75 | 51,03 | 50,29 | 50,48 | 0,58% | 136,00 |
| 12.10.2026 | 50,48 | 50,48 | 50,13 | 50,19 | -0,10% | - |
| 09.10.2026 | 50,48 | 50,63 | 49,96 | 50,24 | -1,01% | - |
| 08.10.2026 | 51,08 | 51,30 | 50,50 | 50,75 | 1,15% | 392,00 |
| 07.10.2026 | 50,30 | 50,45 | 49,61 | 50,18 | -0,99% | 1.083,00 |
| 06.10.2026 | 50,40 | 50,93 | 50,33 | 50,68 | 1,79% | - |
| 05.10.2026 | 49,72 | 49,79 | 49,69 | 49,79 | 0,11% | - |
| 02.10.2026 | 49,60 | 49,96 | 49,24 | 49,73 | 1,24% | 1.810,00 |
| 01.10.2026 | 47,95 | 49,26 | 47,95 | 49,12 | 3,96% | 1.121,00 |
| 30.09.2026 | 47,44 | 47,66 | 46,54 | 47,25 | -2,50% | 2.404,00 |
| 29.09.2026 | 48,16 | 48,52 | 48,02 | 48,46 | -2,95% | 1.018,00 |
| 24.09.2026 | 49,89 | 50,20 | 49,82 | 49,94 | -0,73% | 10,00 |
| 22.09.2026 | 49,98 | 50,33 | 49,98 | 50,30 | 0,85% | - |
| 21.09.2026 | 49,85 | 50,00 | 49,73 | 49,88 | -0,45% | 52,00 |
| 18.09.2026 | 49,85 | 50,28 | 49,81 | 50,10 | -0,33% | 454,00 |
| 17.09.2026 | 49,80 | 50,45 | 49,80 | 50,27 | 1,24% | 165,00 |
| 16.09.2026 | 49,76 | 49,76 | 48,96 | 49,65 | 0,42% | 392,00 |
| 15.09.2026 | 49,47 | 49,90 | 49,23 | 49,44 | -1,90% | 447,00 |
| 14.09.2026 | 50,25 | 50,60 | 50,18 | 50,40 | 0,45% | 84,00 |
| 11.09.2026 | 50,08 | 50,70 | 49,94 | 50,18 | 0,67% | 750,00 |
| 10.09.2026 | 49,80 | 50,10 | 49,50 | 49,84 | -0,52% | 539,00 |
| 09.09.2026 | 49,69 | 50,20 | 49,46 | 50,10 | -0,79% | 2.867,00 |
| 08.09.2026 | 50,53 | 50,90 | 50,20 | 50,50 | -1,61% | 553,00 |
| 07.09.2026 | 51,05 | 51,55 | 50,90 | 51,33 | 1,68% | 413,00 |
| 04.09.2026 | 50,15 | 50,65 | 50,15 | 50,48 | -0,30% | 402,00 |
| 03.09.2026 | 50,58 | 50,70 | 50,40 | 50,63 | -1,89% | 60,00 |
| 02.09.2026 | 51,60 | 51,63 | 51,50 | 51,60 | 1,98% | - |
| 01.09.2026 | 50,53 | 50,90 | 50,38 | 50,60 | 0,05% | 311,00 |
| 31.08.2026 | 50,28 | 50,85 | 50,05 | 50,58 | -0,25% | 1.147,00 |
| 28.08.2026 | 50,28 | 50,80 | 50,23 | 50,70 | 0,75% | 1.358,00 |
| 27.08.2026 | 50,53 | 50,75 | 50,28 | 50,33 | -1,32% | 442,00 |
| 26.08.2026 | 51,00 | 51,20 | 50,83 | 51,00 | -2,39% | - |
| 25.08.2026 | 52,45 | 52,45 | 52,00 | 52,25 | -0,62% | 883,00 |
| 24.08.2026 | 52,75 | 52,75 | 52,23 | 52,58 | -4,58% | 2.661,00 |
| 21.08.2026 | 53,18 | 55,10 | 53,13 | 55,10 | 1,75% | 1.404,00 |
| 20.08.2026 | 52,60 | 54,20 | 52,43 | 54,15 | -0,55% | 1.209,00 |
| 19.08.2026 | 53,28 | 54,90 | 53,15 | 54,45 | 1,97% | 948,00 |
| 18.08.2026 | 53,35 | 53,60 | 53,30 | 53,40 | -0,79% | 178,00 |
| 17.08.2026 | 53,25 | 54,00 | 53,20 | 53,83 | -3,11% | 526,00 |
| 14.08.2026 | 53,53 | 55,55 | 53,30 | 55,55 | 3,93% | 855,00 |
| 13.08.2026 | 53,80 | 54,05 | 53,20 | 53,45 | -2,73% | 2.643,00 |
| 12.08.2026 | 54,30 | 55,30 | 53,98 | 54,95 | 0,41% | 480,00 |
| 11.08.2026 | 54,55 | 55,05 | 54,43 | 54,73 | -0,41% | 897,00 |
| 07.08.2026 | 55,28 | 55,95 | 54,95 | 54,95 | -2,83% | 878,00 |
| 06.08.2026 | 54,83 | 57,63 | 54,63 | 56,55 | 2,21% | 1.071,00 |
| 05.08.2026 | 55,20 | 55,45 | 54,68 | 55,33 | -2,30% | 90,00 |
| 04.08.2026 | 57,33 | 57,33 | 56,38 | 56,63 | 0,94% | 3,00 |
| 03.08.2026 | 56,25 | 56,50 | 55,95 | 56,10 | -3,44% | 81,00 |
| 31.07.2026 | 58,25 | 58,40 | 58,05 | 58,10 | -1,69% | - |
| 30.07.2026 | 59,10 | 59,55 | 58,80 | 59,10 | 0,55% | 429,00 |
| 29.07.2026 | 58,53 | 59,30 | 58,53 | 58,78 | 4,44% | 32,00 |
| 28.07.2026 | 56,15 | 56,28 | 56,00 | 56,28 | 0,13% | - |
| 24.07.2026 | 56,25 | 56,30 | 56,20 | 56,20 | -0,44% | - |
| 23.07.2026 | 56,30 | 56,75 | 56,08 | 56,45 | -1,14% | 52,00 |
| 22.07.2026 | 57,03 | 57,13 | 56,50 | 57,10 | 0,93% | 372,00 |
| 21.07.2026 | 56,55 | 56,73 | 56,50 | 56,58 | 3,14% | - |
| 20.07.2026 | 54,93 | 55,25 | 54,63 | 54,85 | 0,55% | 163,00 |
| 17.07.2026 | 54,58 | 54,78 | 53,95 | 54,55 | 0,65% | - |
| 16.07.2026 | 53,95 | 54,65 | 53,65 | 54,20 | 0,42% | 287,00 |
| 15.07.2026 | 53,43 | 54,25 | 53,43 | 53,98 | 0,65% | 283,00 |
| 14.07.2026 | 53,80 | 54,00 | 53,53 | 53,63 | -0,97% | 344,00 |
| 13.07.2026 | 54,18 | 54,35 | 53,85 | 54,15 | -1,10% | 436,00 |
| 10.07.2026 | 53,95 | 54,83 | 53,93 | 54,75 | 2,91% | 386,00 |
| 09.07.2026 | 53,28 | 53,83 | 52,85 | 53,20 | 0,71% | 239,00 |
| 08.07.2026 | 53,33 | 53,95 | 52,55 | 52,83 | -4,78% | 1.298,00 |
| 07.07.2026 | 55,08 | 55,65 | 54,98 | 55,48 | 1,00% | 35,00 |
| 06.07.2026 | 54,93 | 55,25 | 54,65 | 54,93 | 0,97% | 87,00 |
| 03.07.2026 | 54,20 | 54,50 | 54,20 | 54,40 | 1,12% | 240,00 |
| 02.07.2026 | 53,90 | 53,95 | 53,35 | 53,80 | -0,28% | 408,00 |
| 01.07.2026 | 54,03 | 54,25 | 53,95 | 53,95 | 0,42% | 48,00 |
| 30.06.2026 | 53,78 | 53,90 | 53,68 | 53,73 | -2,45% | - |
| 29.06.2026 | 55,10 | 55,30 | 54,65 | 55,08 | -0,23% | 63,00 |
| 26.06.2026 | 55,40 | 55,70 | 54,85 | 55,20 | -0,99% | 242,00 |
| 25.06.2026 | 55,68 | 56,10 | 55,68 | 55,75 | 2,95% | 30,00 |
| 22.06.2026 | 54,63 | 54,95 | 54,15 | 54,15 | -3,95% | - |
| 19.06.2026 | 55,93 | 56,93 | 55,93 | 56,38 | 2,36% | 768,00 |
| 18.06.2026 | 54,55 | 55,35 | 54,35 | 55,08 | 1,61% | 177,00 |
| 17.06.2026 | 54,00 | 54,50 | 53,73 | 54,20 | -2,12% | 1.189,00 |
| 16.06.2026 | 54,68 | 56,40 | 54,40 | 55,38 | -3,44% | 2.483,00 |
| 15.06.2026 | 57,68 | 57,90 | 57,23 | 57,35 | 5,91% | 1.017,00 |
| 12.06.2026 | 53,80 | 54,15 | 53,80 | 54,15 | 0,32% | - |
| 11.06.2026 | 53,85 | 54,45 | 53,50 | 53,98 | 1,36% | 110,00 |
| 10.06.2026 | 53,25 | 53,30 | 52,73 | 53,25 | 0,38% | 106,00 |
| 09.06.2026 | 52,70 | 53,15 | 52,70 | 53,05 | 0,00% | 97,00 |
| 08.06.2026 | 52,70 | 53,30 | 52,53 | 53,05 | -1,62% | 583,00 |
| 05.06.2026 | 54,10 | 54,25 | 53,93 | 53,93 | -1,64% | 200,00 |
| 04.06.2026 | 54,65 | 54,95 | 54,55 | 54,83 | -2,71% | 1.713,00 |
| 03.06.2026 | 56,13 | 56,38 | 56,00 | 56,35 | 1,99% | - |
| 02.06.2026 | 54,83 | 55,28 | 54,75 | 55,25 | -2,90% | 40,00 |
| 29.05.2026 | 56,80 | 57,10 | 56,55 | 56,90 | 1,34% | 54,00 |
| 28.05.2026 | 56,50 | 56,50 | 54,73 | 56,15 | -4,71% | 1.699,00 |
| 27.05.2026 | 58,30 | 58,93 | 57,98 | 58,93 | 1,33% | 200,00 |
| 26.05.2026 | 58,25 | 58,25 | 57,58 | 58,15 | -3,28% | 299,00 |
| 25.05.2026 | 61,10 | 61,10 | 60,03 | 60,13 | -1,15% | 736,00 |