23,100€
-0,43%
Echtzeit-Aktienkurs Jardine Cycle & Carriage Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Cycle & Carriage Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 22,90 | 23,20 | 22,90 | 23,10 | 0,00% | 300,00 |
| 01.04.2026 | 23,10 | 23,10 | 22,90 | 23,10 | -1,70% | - |
| 31.03.2026 | 23,50 | 23,60 | 23,30 | 23,50 | -1,26% | - |
| 30.03.2026 | 24,10 | 24,10 | 23,80 | 23,80 | 1,28% | - |
| 27.03.2026 | 23,70 | 23,70 | 23,50 | 23,50 | -0,84% | - |
| 26.03.2026 | 23,90 | 23,90 | 23,70 | 23,70 | 0,00% | 3,00 |
| 25.03.2026 | 23,10 | 23,70 | 23,10 | 23,70 | 3,49% | - |
| 24.03.2026 | 22,90 | 23,10 | 22,90 | 22,90 | 0,88% | 500,00 |
| 23.03.2026 | 22,50 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 20.03.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 19.03.2026 | 22,70 | 22,90 | 22,50 | 22,50 | -0,44% | - |
| 18.03.2026 | 22,70 | 23,20 | 22,60 | 22,60 | -0,44% | 5,00 |
| 17.03.2026 | 22,80 | 22,80 | 22,70 | 22,70 | 0,00% | 402,00 |
| 16.03.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,89% | - |
| 13.03.2026 | 22,70 | 22,70 | 22,50 | 22,50 | -0,44% | - |
| 12.03.2026 | 22,60 | 22,70 | 22,40 | 22,60 | -0,44% | 22,00 |
| 11.03.2026 | 22,70 | 22,70 | 22,50 | 22,70 | 0,00% | - |
| 10.03.2026 | 22,30 | 22,70 | 22,30 | 22,70 | 1,79% | - |
| 09.03.2026 | 22,10 | 22,30 | 22,10 | 22,30 | -2,62% | - |
| 06.03.2026 | 22,90 | 23,10 | 22,70 | 22,90 | 0,88% | - |
| 05.03.2026 | 23,10 | 23,10 | 22,70 | 22,70 | -1,73% | - |
| 04.03.2026 | 22,90 | 23,10 | 22,70 | 23,10 | 0,00% | - |
| 03.03.2026 | 23,30 | 23,30 | 23,10 | 23,10 | -2,94% | - |
| 02.03.2026 | 23,80 | 23,90 | 23,50 | 23,80 | -0,42% | - |
| 26.02.2026 | 23,70 | 23,90 | 23,70 | 23,90 | 0,84% | 471,00 |
| 25.02.2026 | 23,70 | 23,70 | 23,50 | 23,70 | 0,42% | - |
| 24.02.2026 | 23,70 | 23,70 | 23,40 | 23,60 | 3,06% | - |
| 23.02.2026 | 23,10 | 23,40 | 22,90 | 22,90 | 0,00% | 203,00 |
| 20.02.2026 | 23,00 | 23,00 | 22,90 | 22,90 | 0,00% | 1,00 |
| 19.02.2026 | 22,70 | 23,10 | 22,70 | 22,90 | 0,88% | - |
| 16.02.2026 | 22,70 | 22,80 | 22,70 | 22,70 | 0,89% | 545,00 |
| 13.02.2026 | 22,70 | 22,70 | 22,50 | 22,50 | -1,75% | - |
| 12.02.2026 | 22,90 | 23,10 | 22,90 | 22,90 | 1,33% | - |
| 11.02.2026 | 22,60 | 22,80 | 22,60 | 22,60 | 2,26% | 880,00 |
| 09.02.2026 | 22,30 | 22,30 | 22,10 | 22,10 | -0,90% | 1,00 |
| 06.02.2026 | 22,30 | 22,30 | 22,10 | 22,30 | -1,76% | - |
| 05.02.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 4,61% | - |
| 04.02.2026 | 21,70 | 21,90 | 21,70 | 21,70 | 0,93% | 432,00 |
| 03.02.2026 | 21,50 | 21,70 | 21,50 | 21,50 | 0,00% | - |
| 02.02.2026 | 21,00 | 21,50 | 20,90 | 21,50 | 1,90% | 1.969,00 |
| 30.01.2026 | 21,30 | 21,30 | 21,10 | 21,10 | -0,94% | - |
| 28.01.2026 | 20,90 | 21,40 | 20,90 | 21,30 | -5,75% | 160,00 |
| 27.01.2026 | 22,70 | 23,00 | 22,60 | 22,60 | -2,16% | 2,00 |
| 26.01.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,00% | - |
| 23.01.2026 | 23,30 | 23,30 | 23,10 | 23,10 | 1,32% | 190,00 |
| 22.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | - |
| 21.01.2026 | 22,90 | 23,00 | 22,70 | 22,70 | -4,22% | 1,00 |
| 20.01.2026 | 23,70 | 23,90 | 23,70 | 23,70 | 0,00% | - |
| 15.01.2026 | 23,50 | 23,70 | 23,50 | 23,70 | 1,72% | - |
| 14.01.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,43% | - |
| 13.01.2026 | 23,30 | 23,40 | 23,20 | 23,20 | -0,85% | - |
| 08.01.2026 | 23,10 | 23,40 | 23,10 | 23,40 | 1,30% | 600,00 |
| 07.01.2026 | 23,10 | 23,30 | 23,00 | 23,10 | 1,76% | 2.282,00 |
| 05.01.2026 | 22,70 | 22,90 | 22,50 | 22,70 | 0,89% | - |
| 02.01.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 29.12.2025 | 22,50 | 22,50 | 22,40 | 22,50 | 2,74% | - |
| 23.12.2025 | 21,90 | 22,10 | 21,90 | 21,90 | 0,00% | - |
| 22.12.2025 | 21,80 | 21,90 | 21,80 | 21,90 | 0,00% | 110,00 |
| 19.12.2025 | 22,10 | 22,10 | 21,90 | 21,90 | -0,90% | - |
| 18.12.2025 | 21,90 | 22,30 | 21,90 | 22,10 | 0,00% | - |
| 17.12.2025 | 22,10 | 22,30 | 22,10 | 22,10 | 0,00% | - |
| 16.12.2025 | 21,90 | 22,10 | 21,90 | 22,10 | -0,90% | - |
| 15.12.2025 | 22,30 | 22,30 | 22,10 | 22,30 | 0,90% | - |
| 12.12.2025 | 22,30 | 22,30 | 22,10 | 22,10 | -0,90% | - |
| 11.12.2025 | 21,90 | 22,30 | 21,90 | 22,30 | -0,89% | - |
| 09.12.2025 | 22,30 | 22,50 | 22,30 | 22,50 | -0,88% | 115,00 |
| 08.12.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 0,89% | - |
| 05.12.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,90% | - |
| 04.12.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -1,76% | - |
| 03.12.2025 | 22,50 | 22,70 | 22,50 | 22,70 | 0,89% | - |
| 02.12.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 01.12.2025 | 22,40 | 22,50 | 22,30 | 22,50 | 0,00% | 53,00 |
| 28.11.2025 | 22,70 | 22,70 | 22,50 | 22,50 | 0,00% | - |
| 27.11.2025 | 22,40 | 22,50 | 22,40 | 22,50 | 1,81% | 214,00 |
| 26.11.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,91% | - |
| 24.11.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,92% | - |
| 21.11.2025 | 21,50 | 21,70 | 21,50 | 21,70 | 0,46% | - |
| 19.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,37% | - |
| 17.11.2025 | 21,30 | 21,30 | 21,00 | 21,10 | 0,96% | 210,00 |
| 14.11.2025 | 20,90 | 21,10 | 20,90 | 20,90 | -0,95% | 86,00 |
| 13.11.2025 | 21,50 | 21,50 | 21,10 | 21,10 | -2,76% | - |
| 12.11.2025 | 21,50 | 21,70 | 21,50 | 21,70 | 0,00% | - |
| 11.11.2025 | 21,70 | 21,80 | 21,70 | 21,70 | 0,00% | 20,00 |
| 10.11.2025 | 21,90 | 21,90 | 21,70 | 21,70 | 0,00% | - |
| 07.11.2025 | 21,70 | 21,70 | 21,50 | 21,70 | -0,91% | - |
| 06.11.2025 | 22,10 | 22,10 | 21,70 | 21,90 | 0,92% | 102,00 |
| 05.11.2025 | 21,50 | 21,70 | 21,50 | 21,70 | -0,91% | - |
| 04.11.2025 | 21,70 | 21,90 | 21,70 | 21,90 | -0,90% | - |
| 03.11.2025 | 22,30 | 22,60 | 22,10 | 22,10 | 0,45% | 1.206,00 |
| 31.10.2025 | 21,70 | 22,10 | 21,50 | 22,00 | 2,33% | 503,00 |
| 30.10.2025 | 21,30 | 21,70 | 21,30 | 21,50 | -0,92% | - |
| 29.10.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 1,88% | - |
| 27.10.2025 | 21,30 | 21,30 | 21,10 | 21,30 | 0,95% | - |
| 24.10.2025 | 21,10 | 21,20 | 21,00 | 21,10 | 1,93% | 269,00 |
| 23.10.2025 | 20,70 | 20,70 | 20,50 | 20,70 | 4,02% | - |
| 22.10.2025 | 19,90 | 19,95 | 19,90 | 19,90 | 2,31% | - |
| 21.10.2025 | 19,45 | 19,45 | 19,35 | 19,45 | 2,64% | - |
| 17.10.2025 | 18,95 | 19,00 | 18,85 | 18,95 | -0,52% | 2,00 |
| 16.10.2025 | 19,05 | 19,05 | 18,95 | 19,05 | 0,53% | - |
| 15.10.2025 | 19,10 | 19,15 | 18,95 | 18,95 | -0,52% | - |