38,690€
0,39%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 38,89 | 39,01 | 38,29 | 38,62 | 0,21% | 90,00 |
| 11.03.2025 | 36,84 | 39,50 | 36,84 | 38,54 | 4,05% | 160,00 |
| 10.03.2025 | 36,32 | 37,04 | 36,32 | 37,04 | 2,21% | 201,00 |
| 07.03.2025 | 36,24 | 36,24 | 36,24 | 36,24 | -0,60% | - |
| 06.03.2025 | 36,46 | 36,46 | 36,46 | 36,46 | -3,54% | - |
| 05.03.2025 | 37,14 | 37,80 | 37,14 | 37,80 | 0,27% | 277,00 |
| 04.03.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -1,57% | - |
| 03.03.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 0,05% | 100,00 |
| 28.02.2025 | 38,28 | 38,28 | 38,28 | 38,28 | -0,21% | - |
| 27.02.2025 | 38,36 | 38,36 | 38,36 | 38,36 | 0,79% | - |
| 26.02.2025 | 38,06 | 38,06 | 38,06 | 38,06 | -1,04% | - |
| 25.02.2025 | 38,46 | 38,46 | 38,46 | 38,46 | -1,64% | - |
| 24.02.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 0,26% | - |
| 21.02.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,99% | - |
| 20.02.2025 | 39,92 | 40,20 | 39,92 | 40,20 | 3,72% | 25,00 |
| 19.02.2025 | 38,76 | 38,76 | 38,76 | 38,76 | 0,94% | - |
| 18.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,58% | - |
| 17.02.2025 | 38,14 | 38,18 | 38,14 | 38,18 | 0,21% | 81,00 |
| 14.02.2025 | 37,52 | 38,16 | 37,52 | 38,10 | 2,14% | 96,00 |
| 13.02.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -0,53% | - |
| 12.02.2025 | 37,26 | 38,06 | 37,26 | 37,50 | -1,16% | 260,00 |
| 11.02.2025 | 37,36 | 37,94 | 37,36 | 37,94 | 2,37% | 170,00 |
| 10.02.2025 | 37,06 | 37,06 | 37,06 | 37,06 | -0,22% | - |
| 07.02.2025 | 37,14 | 37,14 | 37,14 | 37,14 | -0,96% | - |
| 06.02.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | - |
| 05.02.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -1,68% | - |
| 04.02.2025 | 38,14 | 38,14 | 38,14 | 38,14 | -0,83% | - |
| 03.02.2025 | 38,46 | 38,46 | 38,46 | 38,46 | -1,74% | - |
| 31.01.2025 | 39,10 | 39,14 | 39,10 | 39,14 | -1,86% | 330,00 |
| 30.01.2025 | 39,14 | 39,88 | 39,14 | 39,88 | 1,58% | 12,00 |
| 29.01.2025 | 38,24 | 39,26 | 38,24 | 39,26 | 2,67% | 35,00 |
| 28.01.2025 | 38,24 | 38,24 | 38,24 | 38,24 | 0,26% | - |
| 27.01.2025 | 38,14 | 38,14 | 38,14 | 38,14 | -0,16% | - |
| 24.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,65% | - |
| 23.01.2025 | 39,24 | 39,24 | 39,24 | 39,24 | -1,41% | - |
| 22.01.2025 | 39,74 | 39,80 | 39,70 | 39,80 | 1,89% | 184,00 |
| 21.01.2025 | 39,06 | 39,06 | 39,06 | 39,06 | -0,05% | - |
| 20.01.2025 | 39,08 | 39,08 | 39,08 | 39,08 | 0,10% | - |
| 17.01.2025 | 39,04 | 39,04 | 39,04 | 39,04 | 1,19% | - |
| 16.01.2025 | 38,58 | 38,58 | 38,58 | 38,58 | -0,16% | - |
| 15.01.2025 | 38,64 | 38,64 | 38,64 | 38,64 | -2,52% | - |
| 14.01.2025 | 38,70 | 39,64 | 38,70 | 39,64 | 0,56% | 50,00 |
| 13.01.2025 | 38,74 | 39,42 | 38,74 | 39,42 | 2,23% | 90,00 |
| 10.01.2025 | 38,56 | 38,56 | 38,56 | 38,56 | -0,26% | - |
| 09.01.2025 | 38,66 | 38,66 | 38,66 | 38,66 | -2,86% | - |
| 08.01.2025 | 38,66 | 39,80 | 38,66 | 39,80 | 4,19% | 27,00 |
| 07.01.2025 | 38,58 | 38,58 | 38,20 | 38,20 | -1,85% | 697,00 |
| 06.01.2025 | 38,92 | 38,92 | 38,92 | 38,92 | -1,77% | - |
| 03.01.2025 | 39,62 | 39,62 | 39,62 | 39,62 | 0,15% | 100,00 |
| 02.01.2025 | 39,56 | 39,56 | 39,56 | 39,56 | -1,10% | - |
| 30.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | 150,00 |
| 27.12.2024 | 38,98 | 39,20 | 38,98 | 39,20 | 0,26% | 115,00 |
| 23.12.2024 | 39,06 | 39,14 | 39,06 | 39,10 | 1,19% | - |
| 20.12.2024 | 38,64 | 38,64 | 38,64 | 38,64 | -1,13% | - |
| 19.12.2024 | 39,08 | 39,08 | 39,08 | 39,08 | -2,25% | - |
| 18.12.2024 | 38,86 | 39,98 | 38,86 | 39,98 | 2,78% | 415,00 |
| 17.12.2024 | 38,86 | 38,90 | 38,86 | 38,90 | -2,02% | 102,00 |
| 16.12.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -5,07% | - |
| 13.12.2024 | 41,10 | 41,82 | 41,10 | 41,82 | 0,00% | 35,00 |
| 12.12.2024 | 41,82 | 41,82 | 41,82 | 41,82 | -0,81% | - |
| 11.12.2024 | 41,16 | 42,16 | 41,16 | 42,16 | 0,48% | 50,00 |
| 10.12.2024 | 41,96 | 41,96 | 41,96 | 41,96 | -1,55% | - |
| 09.12.2024 | 41,62 | 42,62 | 41,62 | 42,62 | -3,44% | 40,00 |
| 06.12.2024 | 43,04 | 44,18 | 43,04 | 44,14 | 0,91% | 340,00 |
| 05.12.2024 | 42,40 | 43,74 | 42,40 | 43,74 | 3,75% | 55,00 |
| 04.12.2024 | 42,14 | 42,16 | 42,14 | 42,16 | -1,45% | 100,00 |
| 03.12.2024 | 41,82 | 42,80 | 41,82 | 42,78 | 1,23% | 230,00 |
| 02.12.2024 | 41,22 | 42,26 | 41,22 | 42,26 | 3,83% | 250,00 |
| 29.11.2024 | 40,70 | 40,70 | 40,70 | 40,70 | -0,20% | - |
| 28.11.2024 | 40,78 | 40,78 | 40,78 | 40,78 | -1,97% | - |
| 27.11.2024 | 40,72 | 41,60 | 40,72 | 41,60 | 1,27% | 167,00 |
| 26.11.2024 | 41,08 | 41,08 | 41,08 | 41,08 | -0,05% | - |
| 25.11.2024 | 40,36 | 41,18 | 40,36 | 41,10 | 1,23% | 440,00 |
| 22.11.2024 | 40,56 | 40,66 | 40,50 | 40,60 | 0,50% | 2.060,00 |
| 21.11.2024 | 40,54 | 40,54 | 40,40 | 40,40 | 0,25% | 1.760,00 |
| 20.11.2024 | 40,38 | 40,66 | 40,24 | 40,30 | -0,15% | 5.750,00 |
| 19.11.2024 | 40,36 | 40,36 | 40,36 | 40,36 | 0,90% | - |
| 18.11.2024 | 40,02 | 40,12 | 40,00 | 40,00 | 1,37% | 941,00 |
| 15.11.2024 | 39,46 | 39,46 | 39,46 | 39,46 | 4,67% | - |
| 14.11.2024 | 38,48 | 38,72 | 37,68 | 37,70 | -1,26% | 760,00 |
| 13.11.2024 | 38,46 | 38,46 | 37,90 | 38,18 | -2,25% | 286,00 |
| 12.11.2024 | 38,18 | 39,06 | 38,18 | 39,06 | 4,89% | 220,00 |
| 11.11.2024 | 37,24 | 37,24 | 37,24 | 37,24 | -1,22% | - |
| 08.11.2024 | 37,70 | 37,70 | 37,70 | 37,70 | -1,05% | - |
| 07.11.2024 | 38,10 | 38,10 | 38,10 | 38,10 | 0,85% | - |
| 06.11.2024 | 37,78 | 37,78 | 37,78 | 37,78 | 3,00% | - |
| 05.11.2024 | 36,68 | 36,68 | 36,68 | 36,68 | 3,27% | - |
| 04.11.2024 | 35,52 | 35,52 | 35,52 | 35,52 | -0,89% | - |
| 01.11.2024 | 35,38 | 35,84 | 35,38 | 35,84 | 1,76% | 1,00 |
| 31.10.2024 | 35,18 | 35,22 | 35,18 | 35,22 | -0,68% | 1,00 |
| 30.10.2024 | 35,28 | 35,46 | 35,28 | 35,46 | 5,04% | 100,00 |
| 29.10.2024 | 33,76 | 33,76 | 33,76 | 33,76 | -2,48% | - |
| 28.10.2024 | 34,08 | 34,62 | 34,08 | 34,62 | 0,23% | 60,00 |
| 25.10.2024 | 34,18 | 34,54 | 34,18 | 34,54 | -0,63% | 400,00 |
| 24.10.2024 | 34,80 | 34,80 | 34,76 | 34,76 | 0,40% | 184,00 |
| 23.10.2024 | 34,62 | 34,62 | 34,62 | 34,62 | 0,58% | - |
| 22.10.2024 | 34,42 | 34,42 | 34,42 | 34,42 | -1,09% | - |
| 21.10.2024 | 34,34 | 34,80 | 34,34 | 34,80 | -0,23% | 50,00 |
| 18.10.2024 | 34,46 | 34,88 | 34,46 | 34,88 | 1,28% | 152,00 |
| 17.10.2024 | 34,44 | 34,44 | 34,44 | 34,44 | 0,94% | - |