36,220€
0,06%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 36,56 | 36,56 | 36,08 | 36,24 | 0,11% | - |
| 15.05.2024 | 35,76 | 36,20 | 35,76 | 36,20 | -2,84% | 20,00 |
| 14.05.2024 | 37,26 | 37,26 | 37,26 | 37,26 | -2,56% | - |
| 13.05.2024 | 38,60 | 38,60 | 38,00 | 38,24 | 2,80% | 1.425,00 |
| 10.05.2024 | 37,00 | 37,20 | 37,00 | 37,20 | -0,43% | 56,00 |
| 09.05.2024 | 36,90 | 37,36 | 36,90 | 37,36 | -0,21% | 20,00 |
| 08.05.2024 | 36,94 | 37,44 | 36,94 | 37,44 | 0,48% | 60,00 |
| 07.05.2024 | 36,68 | 37,26 | 36,68 | 37,26 | 2,31% | 60,00 |
| 06.05.2024 | 36,42 | 36,42 | 36,42 | 36,42 | -0,98% | - |
| 03.05.2024 | 36,42 | 36,80 | 36,42 | 36,78 | 3,55% | 19,00 |
| 02.05.2024 | 35,52 | 35,52 | 35,52 | 35,52 | -0,50% | - |
| 30.04.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 0,79% | - |
| 29.04.2024 | 35,82 | 35,82 | 35,42 | 35,42 | -2,96% | 1.005,00 |
| 26.04.2024 | 35,36 | 36,50 | 35,36 | 36,50 | 2,30% | 117,00 |
| 25.04.2024 | 35,12 | 35,68 | 35,12 | 35,68 | 1,25% | 28,00 |
| 24.04.2024 | 35,24 | 35,24 | 35,24 | 35,24 | 0,57% | - |
| 23.04.2024 | 35,04 | 35,04 | 35,04 | 35,04 | 0,11% | - |
| 22.04.2024 | 34,86 | 35,00 | 34,86 | 35,00 | 0,69% | 100,00 |
| 19.04.2024 | 34,20 | 34,76 | 34,20 | 34,76 | -0,46% | 30,00 |
| 18.04.2024 | 34,14 | 34,92 | 34,14 | 34,92 | 4,49% | 25,00 |
| 17.04.2024 | 33,42 | 33,42 | 33,42 | 33,42 | 1,89% | - |
| 16.04.2024 | 32,82 | 32,82 | 32,80 | 32,80 | -4,26% | 700,00 |
| 15.04.2024 | 34,50 | 34,50 | 34,26 | 34,26 | -0,58% | 260,00 |
| 12.04.2024 | 33,70 | 34,46 | 33,70 | 34,46 | 1,35% | 100,00 |
| 11.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 10.04.2024 | 33,68 | 35,78 | 33,68 | 34,80 | 1,22% | 1.728,00 |
| 09.04.2024 | 33,88 | 34,38 | 33,88 | 34,38 | 1,48% | 20,00 |
| 08.04.2024 | 33,54 | 33,88 | 33,54 | 33,88 | -1,45% | 40,00 |
| 05.04.2024 | 33,92 | 34,38 | 33,92 | 34,38 | 1,54% | 30,00 |
| 04.04.2024 | 34,00 | 34,00 | 33,86 | 33,86 | -0,53% | 360,00 |
| 03.04.2024 | 34,02 | 34,04 | 34,02 | 34,04 | -1,90% | 145,00 |
| 02.04.2024 | 34,50 | 34,70 | 34,50 | 34,70 | 0,58% | 349,00 |
| 28.03.2024 | 34,25 | 34,50 | 34,25 | 34,50 | 0,29% | 100,00 |
| 27.03.2024 | 34,00 | 34,40 | 34,00 | 34,40 | -0,43% | 260,00 |
| 26.03.2024 | 34,00 | 34,55 | 34,00 | 34,55 | 1,32% | 64,00 |
| 25.03.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -0,58% | - |
| 22.03.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 0,73% | 90,00 |
| 21.03.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -6,07% | - |
| 20.03.2024 | 35,55 | 36,25 | 35,55 | 36,25 | 1,12% | 225,00 |
| 19.03.2024 | 35,85 | 35,85 | 35,85 | 35,85 | -0,42% | - |
| 18.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,37% | 60,00 |
| 15.03.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 0,14% | - |
| 14.03.2024 | 36,00 | 36,45 | 36,00 | 36,45 | -0,82% | 100,00 |
| 13.03.2024 | 36,50 | 36,90 | 36,50 | 36,75 | -2,00% | 105,00 |
| 12.03.2024 | 37,25 | 37,50 | 37,25 | 37,50 | 5,63% | 28,00 |
| 11.03.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 0,00% | - |
| 08.03.2024 | 35,45 | 36,15 | 35,45 | 35,50 | -1,39% | 300,00 |
| 07.03.2024 | 35,80 | 36,35 | 35,80 | 36,00 | 0,00% | 354,00 |
| 06.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,14% | - |
| 05.03.2024 | 36,60 | 36,60 | 35,95 | 35,95 | -0,69% | 200,00 |
| 04.03.2024 | 36,25 | 36,25 | 36,20 | 36,20 | -4,23% | 25,00 |
| 01.03.2024 | 38,10 | 38,10 | 37,75 | 37,80 | -1,05% | 215,00 |
| 29.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 28.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 3,07% | - |
| 27.02.2024 | 37,45 | 37,45 | 37,45 | 37,45 | -4,83% | - |
| 26.02.2024 | 38,20 | 39,40 | 38,20 | 39,35 | 1,55% | 716,00 |
| 23.02.2024 | 38,20 | 38,75 | 38,20 | 38,75 | -1,02% | 47,00 |
| 22.02.2024 | 39,15 | 39,15 | 39,15 | 39,15 | -4,16% | - |
| 21.02.2024 | 39,95 | 40,85 | 39,95 | 40,85 | 6,38% | 26,00 |
| 20.02.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,26% | - |
| 19.02.2024 | 38,15 | 38,50 | 38,15 | 38,50 | 0,79% | 41,00 |
| 16.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,26% | - |
| 15.02.2024 | 38,75 | 38,75 | 38,00 | 38,30 | -1,92% | 160,00 |
| 14.02.2024 | 39,00 | 39,05 | 39,00 | 39,05 | -0,51% | 50,00 |
| 13.02.2024 | 39,25 | 39,25 | 39,25 | 39,25 | 0,51% | - |
| 12.02.2024 | 39,05 | 39,05 | 39,05 | 39,05 | -1,76% | - |
| 09.02.2024 | 39,75 | 39,75 | 39,75 | 39,75 | -0,75% | 180,00 |
| 08.02.2024 | 39,50 | 40,05 | 39,50 | 40,05 | 2,82% | 77,00 |
| 07.02.2024 | 38,95 | 38,95 | 38,95 | 38,95 | -1,89% | - |
| 06.02.2024 | 38,85 | 39,70 | 38,85 | 39,70 | 3,12% | 110,00 |
| 05.02.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 4,19% | - |
| 02.02.2024 | 36,95 | 36,95 | 36,95 | 36,95 | -1,34% | - |
| 01.02.2024 | 37,45 | 37,45 | 37,45 | 37,45 | 1,22% | - |
| 31.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 30.01.2024 | 37,60 | 37,90 | 37,60 | 37,80 | 0,27% | 140,00 |
| 29.01.2024 | 37,05 | 37,70 | 37,05 | 37,70 | -0,53% | 70,00 |
| 26.01.2024 | 37,90 | 37,90 | 37,90 | 37,90 | 2,29% | - |
| 25.01.2024 | 37,05 | 37,05 | 37,05 | 37,05 | 0,27% | - |
| 24.01.2024 | 36,95 | 36,95 | 36,95 | 36,95 | 2,50% | - |
| 23.01.2024 | 36,05 | 36,05 | 36,05 | 36,05 | -2,17% | - |
| 22.01.2024 | 36,85 | 36,85 | 36,85 | 36,85 | -0,81% | 226,00 |
| 19.01.2024 | 37,10 | 37,15 | 37,10 | 37,15 | 1,23% | 100,00 |
| 18.01.2024 | 36,70 | 36,70 | 36,70 | 36,70 | -1,74% | - |
| 17.01.2024 | 36,70 | 37,35 | 36,70 | 37,35 | 1,91% | 160,00 |
| 16.01.2024 | 36,65 | 36,65 | 36,65 | 36,65 | 0,41% | - |
| 15.01.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 0,00% | 27,00 |
| 12.01.2024 | 36,45 | 36,50 | 36,45 | 36,50 | -0,82% | 80,00 |
| 11.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,94% | - |
| 10.01.2024 | 36,70 | 37,20 | 36,70 | 37,15 | -0,93% | 19,00 |
| 09.01.2024 | 36,85 | 37,50 | 36,85 | 37,50 | 2,18% | 60,00 |
| 08.01.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 0,00% | - |
| 05.01.2024 | 36,80 | 36,80 | 36,70 | 36,70 | 0,96% | 100,00 |
| 04.01.2024 | 37,15 | 37,30 | 36,35 | 36,35 | -3,58% | 960,00 |
| 03.01.2024 | 37,10 | 37,70 | 37,10 | 37,70 | -0,79% | 60,00 |
| 02.01.2024 | 36,95 | 38,00 | 36,95 | 38,00 | 3,68% | 500,00 |
| 29.12.2023 | 36,65 | 36,65 | 36,65 | 36,65 | -0,81% | - |
| 28.12.2023 | 36,40 | 36,95 | 36,40 | 36,95 | 0,68% | 30,00 |
| 27.12.2023 | 36,00 | 36,70 | 36,00 | 36,70 | 2,23% | 391,00 |
| 22.12.2023 | 35,90 | 35,90 | 35,90 | 35,90 | -0,69% | - |
| 21.12.2023 | 36,15 | 36,15 | 36,15 | 36,15 | -1,23% | - |