53,250€
0,80%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 60,95 | 61,45 | 60,68 | 60,83 | 0,04% | 10,00 |
| 20.05.2026 | 60,78 | 60,80 | 60,63 | 60,80 | -1,22% | - |
| 19.05.2026 | 61,70 | 62,05 | 61,35 | 61,55 | -0,73% | 73,00 |
| 18.05.2026 | 62,40 | 62,40 | 61,78 | 62,00 | -2,71% | 40,00 |
| 15.05.2026 | 63,85 | 64,00 | 62,88 | 63,73 | 3,20% | 594,00 |
| 14.05.2026 | 61,98 | 62,05 | 61,65 | 61,75 | 0,45% | - |
| 13.05.2026 | 61,10 | 61,55 | 60,53 | 61,48 | 2,29% | 122,00 |
| 11.05.2026 | 60,43 | 60,55 | 59,80 | 60,10 | -0,08% | 1.775,00 |
| 08.05.2026 | 60,18 | 60,30 | 60,13 | 60,15 | 2,56% | - |
| 07.05.2026 | 58,70 | 58,75 | 58,53 | 58,65 | 1,82% | - |
| 06.05.2026 | 57,65 | 57,68 | 57,45 | 57,60 | -0,65% | - |
| 05.05.2026 | 57,95 | 58,18 | 57,90 | 57,98 | -0,81% | - |
| 04.05.2026 | 58,70 | 58,80 | 57,90 | 58,45 | 0,43% | 180,00 |
| 30.04.2026 | 58,23 | 58,55 | 57,60 | 58,20 | -1,19% | 383,00 |
| 29.04.2026 | 59,13 | 59,25 | 58,65 | 58,90 | -1,42% | 797,00 |
| 28.04.2026 | 59,83 | 60,00 | 59,45 | 59,75 | -1,85% | 353,00 |
| 27.04.2026 | 61,13 | 61,65 | 60,88 | 60,88 | -1,34% | 101,00 |
| 24.04.2026 | 61,55 | 61,70 | 61,53 | 61,70 | -0,08% | - |
| 23.04.2026 | 62,20 | 62,20 | 61,70 | 61,75 | -1,32% | 8,00 |
| 22.04.2026 | 62,08 | 62,75 | 62,05 | 62,58 | 2,04% | 72,00 |
| 21.04.2026 | 61,80 | 62,10 | 61,30 | 61,33 | -1,60% | 71,00 |
| 20.04.2026 | 62,43 | 62,48 | 62,10 | 62,33 | 1,05% | - |
| 17.04.2026 | 62,28 | 62,35 | 61,65 | 61,68 | -1,56% | - |
| 16.04.2026 | 63,25 | 63,35 | 62,25 | 62,65 | 0,28% | 53,00 |
| 15.04.2026 | 62,50 | 62,85 | 62,35 | 62,48 | 1,67% | 13,00 |
| 14.04.2026 | 60,80 | 61,58 | 60,80 | 61,45 | -0,53% | 489,00 |
| 13.04.2026 | 61,65 | 62,20 | 61,30 | 61,78 | -1,79% | 274,00 |
| 10.04.2026 | 63,05 | 63,08 | 62,80 | 62,90 | -0,98% | - |
| 09.04.2026 | 63,60 | 64,00 | 63,20 | 63,53 | -1,40% | 175,00 |
| 08.04.2026 | 64,18 | 64,55 | 64,15 | 64,43 | 1,78% | 130,00 |
| 07.04.2026 | 63,30 | 63,70 | 63,18 | 63,30 | -1,29% | 129,00 |
| 02.04.2026 | 64,15 | 64,30 | 63,40 | 64,13 | 1,30% | 16,00 |
| 01.04.2026 | 64,50 | 65,05 | 63,00 | 63,30 | 2,68% | 413,00 |
| 31.03.2026 | 62,73 | 62,75 | 61,48 | 61,65 | -3,63% | 5,00 |
| 30.03.2026 | 63,60 | 64,28 | 63,30 | 63,98 | 2,16% | 803,00 |
| 27.03.2026 | 63,25 | 63,25 | 62,63 | 62,63 | -2,30% | - |
| 26.03.2026 | 64,45 | 64,78 | 63,80 | 64,10 | -2,17% | 24,00 |
| 25.03.2026 | 64,50 | 65,63 | 64,50 | 65,53 | 0,89% | 3,00 |
| 24.03.2026 | 64,38 | 65,00 | 64,15 | 64,95 | 4,00% | - |
| 23.03.2026 | 61,98 | 62,83 | 61,95 | 62,45 | -1,15% | 779,00 |
| 20.03.2026 | 63,15 | 63,18 | 63,00 | 63,18 | -2,05% | - |
| 19.03.2026 | 65,25 | 65,38 | 64,48 | 64,50 | -2,38% | - |
| 18.03.2026 | 66,70 | 67,60 | 65,80 | 66,08 | 0,19% | 260,00 |
| 17.03.2026 | 66,25 | 66,33 | 65,70 | 65,95 | -1,12% | 124,00 |
| 16.03.2026 | 66,88 | 67,35 | 66,63 | 66,70 | 0,23% | 122,00 |
| 13.03.2026 | 67,13 | 67,28 | 66,38 | 66,55 | 0,26% | 280,00 |
| 12.03.2026 | 65,80 | 66,50 | 65,48 | 66,38 | 2,15% | 57,00 |
| 11.03.2026 | 63,48 | 65,20 | 63,45 | 64,98 | -0,80% | 281,00 |
| 10.03.2026 | 65,05 | 65,65 | 64,68 | 65,50 | 4,30% | 52,00 |
| 09.03.2026 | 62,98 | 63,05 | 62,78 | 62,80 | -3,27% | - |
| 06.03.2026 | 64,93 | 65,18 | 64,90 | 64,93 | -1,44% | - |
| 05.03.2026 | 65,73 | 66,50 | 65,60 | 65,88 | 6,04% | 28,00 |
| 04.03.2026 | 62,53 | 62,60 | 62,10 | 62,13 | -7,96% | - |
| 03.03.2026 | 67,33 | 67,60 | 66,65 | 67,50 | 0,04% | 1,00 |
| 02.03.2026 | 67,70 | 67,75 | 66,58 | 67,48 | -3,88% | 24,00 |
| 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 | 0,46% | 126,00 |
| 17.02.2026 | 66,15 | 66,15 | 65,68 | 65,68 | 0,00% | 18,00 |
| 16.02.2026 | 65,70 | 66,30 | 65,30 | 65,68 | 2,14% | 180,00 |
| 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% | - |