51,100€
4,12%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 50,10 | 50,10 | 50,10 | 50,10 | 2,08% | - |
| 19.10.2026 | 49,08 | 49,08 | 49,08 | 49,08 | -3,48% | - |
| 16.10.2026 | 49,88 | 50,85 | 49,88 | 50,85 | -0,39% | 50,00 |
| 15.10.2026 | 51,05 | 51,05 | 51,05 | 51,05 | 1,09% | - |
| 14.10.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 0,20% | - |
| 13.10.2026 | 50,40 | 50,40 | 50,40 | 50,40 | 1,12% | - |
| 12.10.2026 | 49,84 | 49,84 | 49,84 | 49,84 | 0,36% | - |
| 09.10.2026 | 49,66 | 49,66 | 49,66 | 49,66 | -1,76% | - |
| 08.10.2026 | 50,55 | 50,55 | 50,55 | 50,55 | 1,87% | - |
| 07.10.2026 | 49,86 | 49,86 | 49,62 | 49,62 | -0,72% | 1,00 |
| 06.10.2026 | 49,98 | 49,98 | 49,98 | 49,98 | 1,46% | - |
| 05.10.2026 | 49,26 | 49,26 | 49,26 | 49,26 | -1,36% | - |
| 02.10.2026 | 48,84 | 49,94 | 48,84 | 49,94 | 1,75% | 27,00 |
| 01.10.2026 | 48,06 | 49,08 | 48,06 | 49,08 | 3,33% | 300,00 |
| 30.09.2026 | 47,50 | 47,50 | 47,48 | 47,50 | -0,08% | 730,00 |
| 29.09.2026 | 47,54 | 47,54 | 47,54 | 47,54 | -4,69% | - |
| 28.09.2026 | 49,88 | 49,88 | 49,88 | 49,88 | 0,61% | 23,00 |
| 25.09.2026 | 48,62 | 49,58 | 48,62 | 49,58 | 0,28% | 50,00 |
| 24.09.2026 | 49,44 | 49,44 | 49,44 | 49,44 | -1,90% | - |
| 23.09.2026 | 50,40 | 50,40 | 50,40 | 50,40 | 1,53% | 9,00 |
| 22.09.2026 | 49,64 | 49,64 | 49,64 | 49,64 | -0,72% | - |
| 21.09.2026 | 49,32 | 50,00 | 49,32 | 50,00 | 1,21% | 40,00 |
| 18.09.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -0,28% | - |
| 17.09.2026 | 49,54 | 49,54 | 49,54 | 49,54 | 1,06% | - |
| 16.09.2026 | 49,02 | 49,02 | 49,02 | 49,02 | -0,12% | - |
| 15.09.2026 | 49,08 | 49,08 | 49,08 | 49,08 | -1,80% | - |
| 14.09.2026 | 49,98 | 49,98 | 49,98 | 49,98 | 0,81% | - |
| 11.09.2026 | 49,58 | 49,58 | 49,58 | 49,58 | 0,53% | - |
| 10.09.2026 | 49,32 | 49,32 | 49,32 | 49,32 | -1,28% | - |
| 09.09.2026 | 50,00 | 50,00 | 49,90 | 49,96 | -0,38% | 290,00 |
| 08.09.2026 | 50,15 | 50,15 | 50,15 | 50,15 | -0,89% | - |
| 07.09.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 1,20% | - |
| 04.09.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 03.09.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -2,06% | - |
| 02.09.2026 | 51,05 | 51,05 | 51,05 | 51,05 | 2,10% | - |
| 01.09.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 31.08.2026 | 50,00 | 51,00 | 50,00 | 51,00 | 0,39% | 736,00 |
| 28.08.2026 | 50,65 | 50,95 | 50,65 | 50,80 | -0,59% | 81,00 |
| 27.08.2026 | 50,00 | 51,10 | 50,00 | 51,10 | -0,10% | 300,00 |
| 26.08.2026 | 50,50 | 51,15 | 50,50 | 51,15 | -2,57% | 75,00 |
| 25.08.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -0,85% | 60,00 |
| 24.08.2026 | 51,90 | 53,25 | 51,90 | 52,95 | 1,15% | 380,00 |
| 21.08.2026 | 52,35 | 52,35 | 52,35 | 52,35 | 0,48% | - |
| 20.08.2026 | 52,10 | 52,10 | 52,10 | 52,10 | -3,70% | - |
| 19.08.2026 | 52,65 | 54,10 | 52,65 | 54,10 | 2,46% | 30,00 |
| 18.08.2026 | 52,80 | 52,80 | 52,80 | 52,80 | 0,28% | - |
| 17.08.2026 | 52,65 | 52,65 | 52,65 | 52,65 | -0,66% | - |
| 14.08.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -3,11% | - |
| 13.08.2026 | 54,15 | 54,70 | 54,10 | 54,70 | 1,02% | 110,00 |
| 12.08.2026 | 54,15 | 54,15 | 54,15 | 54,15 | 0,37% | - |
| 11.08.2026 | 53,95 | 53,95 | 53,95 | 53,95 | -5,35% | - |
| 10.08.2026 | 56,15 | 57,00 | 56,15 | 57,00 | -0,18% | 260,00 |
| 07.08.2026 | 54,95 | 57,10 | 54,95 | 57,10 | 0,97% | 64,00 |
| 06.08.2026 | 54,30 | 56,55 | 54,30 | 56,55 | 4,34% | 60,00 |
| 05.08.2026 | 54,20 | 54,20 | 54,20 | 54,20 | -5,08% | - |
| 04.08.2026 | 56,45 | 57,10 | 56,45 | 57,10 | 2,61% | 65,00 |
| 03.08.2026 | 55,65 | 55,65 | 55,65 | 55,65 | -3,30% | - |
| 31.07.2026 | 57,55 | 57,55 | 57,55 | 57,55 | -3,20% | - |
| 30.07.2026 | 58,60 | 59,45 | 58,60 | 59,45 | 2,24% | 100,00 |
| 29.07.2026 | 58,15 | 58,15 | 58,15 | 58,15 | 3,47% | - |
| 28.07.2026 | 55,40 | 56,20 | 55,40 | 56,20 | 1,08% | 88,00 |
| 27.07.2026 | 56,45 | 56,45 | 55,60 | 55,60 | 0,09% | 155,00 |
| 24.07.2026 | 55,55 | 55,55 | 55,55 | 55,55 | 0,00% | - |
| 23.07.2026 | 55,55 | 55,55 | 55,55 | 55,55 | -1,24% | - |
| 22.07.2026 | 56,25 | 56,25 | 56,25 | 56,25 | 0,72% | - |
| 21.07.2026 | 56,05 | 56,55 | 55,85 | 55,85 | 2,95% | 484,00 |
| 20.07.2026 | 54,25 | 54,25 | 54,25 | 54,25 | 0,65% | - |
| 17.07.2026 | 53,90 | 53,90 | 53,90 | 53,90 | 0,94% | - |
| 16.07.2026 | 53,40 | 53,40 | 53,40 | 53,40 | 0,56% | - |
| 15.07.2026 | 53,10 | 53,10 | 53,10 | 53,10 | -1,58% | - |
| 14.07.2026 | 53,55 | 53,95 | 53,55 | 53,95 | 0,47% | 90,00 |
| 13.07.2026 | 53,70 | 53,70 | 53,70 | 53,70 | -1,38% | - |
| 10.07.2026 | 54,45 | 54,45 | 54,45 | 54,45 | 3,22% | 12,00 |
| 09.07.2026 | 52,75 | 52,75 | 52,75 | 52,75 | 0,29% | - |
| 08.07.2026 | 53,00 | 53,15 | 52,60 | 52,60 | -3,49% | 201,00 |
| 07.07.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -2,24% | - |
| 06.07.2026 | 54,40 | 55,75 | 54,40 | 55,75 | 3,91% | 306,00 |
| 03.07.2026 | 54,80 | 54,80 | 53,65 | 53,65 | 0,85% | 150,00 |
| 02.07.2026 | 53,20 | 53,20 | 53,20 | 53,20 | -0,37% | - |
| 01.07.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -2,38% | - |
| 30.06.2026 | 53,25 | 54,70 | 53,25 | 54,70 | 0,64% | 48,00 |
| 29.06.2026 | 54,35 | 54,35 | 54,35 | 54,35 | -1,00% | - |
| 26.06.2026 | 54,90 | 54,90 | 54,90 | 54,90 | -2,83% | - |
| 25.06.2026 | 55,30 | 56,50 | 55,30 | 56,50 | 4,15% | 40,00 |
| 24.06.2026 | 54,25 | 54,25 | 54,25 | 54,25 | 0,65% | - |
| 23.06.2026 | 53,90 | 53,90 | 53,90 | 53,90 | -0,28% | - |
| 22.06.2026 | 54,05 | 54,05 | 54,05 | 54,05 | -3,40% | - |
| 19.06.2026 | 55,95 | 55,95 | 55,95 | 55,95 | 3,90% | - |
| 18.06.2026 | 53,85 | 53,85 | 53,85 | 53,85 | -0,28% | - |
| 17.06.2026 | 53,15 | 54,30 | 53,15 | 54,00 | -2,88% | 294,00 |
| 16.06.2026 | 54,30 | 55,60 | 54,30 | 55,60 | -2,46% | 1.120,00 |
| 15.06.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 6,05% | - |
| 12.06.2026 | 53,75 | 53,75 | 53,75 | 53,75 | 0,66% | - |
| 11.06.2026 | 53,40 | 53,40 | 53,40 | 53,40 | 1,42% | 38,00 |
| 10.06.2026 | 52,65 | 52,65 | 52,65 | 52,65 | 0,77% | - |
| 09.06.2026 | 52,25 | 52,25 | 52,25 | 52,25 | -1,51% | - |
| 08.06.2026 | 53,10 | 53,10 | 53,05 | 53,05 | -1,03% | 755,00 |
| 05.06.2026 | 53,60 | 53,60 | 53,60 | 53,60 | 0,00% | 1,00 |
| 04.06.2026 | 54,90 | 54,90 | 53,60 | 53,60 | -3,51% | 51,00 |
| 03.06.2026 | 55,55 | 55,55 | 55,55 | 55,55 | 1,93% | - |