51,725€
0,73%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2025 | 51,90 | 52,15 | 51,25 | 52,15 | 1,56% | 420,00 |
| 17.10.2025 | 51,35 | 51,35 | 51,35 | 51,35 | -2,38% | - |
| 16.10.2025 | 51,15 | 52,60 | 51,15 | 52,60 | 1,06% | 25,00 |
| 15.10.2025 | 51,85 | 52,05 | 51,85 | 52,05 | -1,70% | 100,00 |
| 14.10.2025 | 52,05 | 52,95 | 52,05 | 52,95 | -0,66% | 50,00 |
| 13.10.2025 | 51,80 | 53,30 | 51,80 | 53,30 | -0,74% | 20,00 |
| 10.10.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 0,19% | - |
| 09.10.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -2,63% | - |
| 08.10.2025 | 54,50 | 55,05 | 54,50 | 55,05 | 0,55% | 300,00 |
| 07.10.2025 | 54,75 | 54,75 | 54,75 | 54,75 | 0,46% | - |
| 06.10.2025 | 54,35 | 54,65 | 54,35 | 54,50 | 0,00% | 60,00 |
| 03.10.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,18% | - |
| 02.10.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 1,40% | - |
| 01.10.2025 | 53,65 | 53,65 | 53,65 | 53,65 | -1,38% | - |
| 30.09.2025 | 53,00 | 54,40 | 53,00 | 54,40 | 4,02% | 60,00 |
| 29.09.2025 | 52,30 | 52,30 | 52,30 | 52,30 | -0,38% | - |
| 26.09.2025 | 53,65 | 53,65 | 52,50 | 52,50 | 0,48% | 80,00 |
| 25.09.2025 | 52,25 | 52,25 | 52,25 | 52,25 | 0,38% | - |
| 24.09.2025 | 52,25 | 52,25 | 52,05 | 52,05 | 1,17% | 54,00 |
| 23.09.2025 | 51,45 | 51,45 | 51,45 | 51,45 | -3,38% | - |
| 22.09.2025 | 52,70 | 53,65 | 52,25 | 53,25 | 4,51% | 150,00 |
| 19.09.2025 | 50,95 | 50,95 | 50,95 | 50,95 | 1,19% | - |
| 18.09.2025 | 50,35 | 50,35 | 50,35 | 50,35 | 0,70% | - |
| 17.09.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,57% | - |
| 16.09.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -0,39% | - |
| 15.09.2025 | 51,70 | 51,70 | 51,00 | 51,00 | -1,07% | 65,00 |
| 12.09.2025 | 51,55 | 51,55 | 51,55 | 51,55 | 0,00% | - |
| 11.09.2025 | 50,93 | 51,88 | 50,50 | 51,55 | 3,64% | - |
| 10.09.2025 | 49,74 | 49,74 | 49,74 | 49,74 | -1,29% | - |
| 09.09.2025 | 50,38 | 50,39 | 50,33 | 50,39 | -1,15% | - |
| 08.09.2025 | 51,13 | 51,18 | 50,55 | 50,98 | 1,04% | - |
| 05.09.2025 | 50,65 | 50,65 | 50,45 | 50,45 | -1,27% | 50,00 |
| 04.09.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -2,67% | - |
| 03.09.2025 | 51,40 | 52,50 | 51,40 | 52,50 | 3,96% | 40,00 |
| 02.09.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,49% | - |
| 01.09.2025 | 50,75 | 50,75 | 50,75 | 50,75 | -1,36% | - |
| 29.08.2025 | 51,45 | 51,45 | 51,45 | 51,45 | 2,18% | - |
| 28.08.2025 | 50,20 | 50,35 | 50,20 | 50,35 | -2,14% | 155,00 |
| 27.08.2025 | 51,45 | 51,45 | 51,45 | 51,45 | 5,09% | - |
| 26.08.2025 | 48,96 | 48,96 | 48,96 | 48,96 | 1,83% | - |
| 25.08.2025 | 48,08 | 48,08 | 48,08 | 48,08 | -1,35% | - |
| 22.08.2025 | 48,74 | 48,74 | 48,74 | 48,74 | 0,33% | - |
| 21.08.2025 | 48,58 | 48,58 | 48,58 | 48,58 | -2,94% | - |
| 20.08.2025 | 50,05 | 50,05 | 50,05 | 50,05 | -0,40% | - |
| 19.08.2025 | 50,25 | 50,25 | 50,25 | 50,25 | 1,35% | - |
| 18.08.2025 | 49,58 | 49,58 | 49,58 | 49,58 | 0,53% | 50,00 |
| 15.08.2025 | 49,32 | 49,32 | 49,32 | 49,32 | -0,28% | - |
| 14.08.2025 | 49,46 | 49,46 | 49,46 | 49,46 | 2,15% | - |
| 13.08.2025 | 48,42 | 48,42 | 48,42 | 48,42 | 2,07% | 30,00 |
| 12.08.2025 | 47,44 | 47,44 | 47,44 | 47,44 | 0,00% | - |
| 11.08.2025 | 47,52 | 47,52 | 47,44 | 47,44 | -0,71% | - |
| 08.08.2025 | 47,78 | 47,78 | 47,78 | 47,78 | -1,77% | - |
| 07.08.2025 | 48,64 | 48,64 | 48,64 | 48,64 | -0,57% | - |
| 06.08.2025 | 48,92 | 48,92 | 48,92 | 48,92 | 0,16% | - |
| 05.08.2025 | 48,84 | 48,84 | 48,84 | 48,84 | -0,29% | - |
| 04.08.2025 | 49,64 | 49,64 | 48,98 | 48,98 | 0,91% | 150,00 |
| 01.08.2025 | 48,54 | 48,54 | 48,54 | 48,54 | 3,01% | - |
| 31.07.2025 | 48,08 | 48,62 | 47,12 | 47,12 | -3,44% | 45,00 |
| 30.07.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 1,04% | - |
| 29.07.2025 | 48,22 | 48,30 | 48,22 | 48,30 | 2,85% | 102,00 |
| 28.07.2025 | 46,96 | 46,96 | 46,96 | 46,96 | -0,63% | - |
| 25.07.2025 | 47,26 | 47,26 | 47,26 | 47,26 | 0,42% | - |
| 24.07.2025 | 47,02 | 47,06 | 47,02 | 47,06 | 0,56% | 120,00 |
| 23.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,09% | - |
| 22.07.2025 | 46,84 | 46,84 | 46,84 | 46,84 | 2,90% | - |
| 21.07.2025 | 45,92 | 45,92 | 45,52 | 45,52 | 0,09% | 20,00 |
| 18.07.2025 | 45,84 | 45,84 | 45,48 | 45,48 | 0,93% | 100,00 |
| 17.07.2025 | 45,06 | 45,06 | 45,06 | 45,06 | 0,76% | - |
| 16.07.2025 | 45,48 | 45,48 | 44,72 | 44,72 | 2,76% | 350,00 |
| 15.07.2025 | 43,52 | 43,52 | 43,52 | 43,52 | 3,92% | - |
| 14.07.2025 | 41,88 | 41,88 | 41,88 | 41,88 | 0,53% | - |
| 11.07.2025 | 41,66 | 41,66 | 41,66 | 41,66 | 0,53% | - |
| 10.07.2025 | 41,44 | 41,44 | 41,44 | 41,44 | -0,19% | - |
| 09.07.2025 | 41,52 | 41,52 | 41,52 | 41,52 | 0,10% | - |
| 08.07.2025 | 41,48 | 41,48 | 41,48 | 41,48 | -2,90% | - |
| 07.07.2025 | 41,58 | 42,72 | 41,58 | 42,72 | 2,89% | 50,00 |
| 04.07.2025 | 41,52 | 41,52 | 41,52 | 41,52 | -1,42% | - |
| 03.07.2025 | 41,90 | 43,00 | 41,90 | 42,12 | 0,29% | 255,00 |
| 02.07.2025 | 41,48 | 42,00 | 41,48 | 42,00 | 0,91% | 22,00 |
| 01.07.2025 | 41,02 | 41,62 | 41,02 | 41,62 | 3,02% | 15,00 |
| 30.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,05% | - |
| 27.06.2025 | 40,38 | 40,38 | 40,38 | 40,38 | 0,40% | - |
| 26.06.2025 | 40,22 | 40,22 | 40,22 | 40,22 | 0,25% | - |
| 25.06.2025 | 40,12 | 40,12 | 40,12 | 40,12 | 2,03% | - |
| 24.06.2025 | 39,32 | 39,32 | 39,32 | 39,32 | 1,24% | - |
| 23.06.2025 | 38,84 | 38,84 | 38,84 | 38,84 | -2,75% | - |
| 20.06.2025 | 39,84 | 39,94 | 39,84 | 39,94 | -1,87% | 50,00 |
| 19.06.2025 | 40,14 | 40,70 | 40,14 | 40,70 | 0,89% | 15,00 |
| 18.06.2025 | 39,38 | 40,34 | 39,38 | 40,34 | 2,39% | 112,00 |
| 17.06.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,41% | - |
| 16.06.2025 | 39,24 | 39,24 | 39,24 | 39,24 | 0,51% | - |
| 13.06.2025 | 39,04 | 39,04 | 39,04 | 39,04 | 2,04% | - |
| 12.06.2025 | 38,26 | 38,26 | 38,26 | 38,26 | 0,95% | - |
| 11.06.2025 | 37,90 | 37,90 | 37,90 | 37,90 | -2,37% | - |
| 10.06.2025 | 38,10 | 38,82 | 38,10 | 38,82 | -0,21% | 125,00 |
| 09.06.2025 | 38,06 | 38,90 | 38,06 | 38,90 | 2,53% | 434,00 |
| 06.06.2025 | 37,94 | 37,94 | 37,94 | 37,94 | 0,26% | - |
| 05.06.2025 | 37,84 | 37,84 | 37,84 | 37,84 | -0,63% | - |
| 04.06.2025 | 38,08 | 38,08 | 38,08 | 38,08 | -1,04% | - |
| 03.06.2025 | 38,48 | 38,48 | 38,48 | 38,48 | 1,58% | - |