38,560€
-1,33%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.10.2024 | 34,12 | 34,12 | 34,12 | 34,12 | -2,46% | - |
| 15.10.2024 | 34,00 | 34,98 | 34,00 | 34,98 | 0,52% | 127,00 |
| 14.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 300,00 |
| 11.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,07% | - |
| 10.10.2024 | 35,38 | 35,38 | 35,38 | 35,38 | 1,14% | - |
| 09.10.2024 | 35,16 | 35,16 | 34,98 | 34,98 | -1,30% | 400,00 |
| 08.10.2024 | 35,44 | 35,44 | 35,44 | 35,44 | -2,90% | - |
| 07.10.2024 | 36,60 | 36,60 | 36,02 | 36,50 | -0,82% | 466,00 |
| 04.10.2024 | 36,12 | 36,80 | 36,12 | 36,80 | 1,49% | 17,00 |
| 03.10.2024 | 35,88 | 36,26 | 35,88 | 36,26 | -1,15% | 13,00 |
| 02.10.2024 | 36,04 | 36,68 | 36,04 | 36,68 | 2,57% | 210,00 |
| 01.10.2024 | 35,76 | 35,76 | 35,76 | 35,76 | 1,36% | - |
| 30.09.2024 | 34,98 | 35,28 | 34,96 | 35,28 | 1,79% | 40,00 |
| 27.09.2024 | 34,10 | 34,70 | 34,10 | 34,66 | 2,12% | 60,00 |
| 26.09.2024 | 33,42 | 33,94 | 33,42 | 33,94 | 1,31% | 156,00 |
| 25.09.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -2,16% | - |
| 24.09.2024 | 34,10 | 34,24 | 34,10 | 34,24 | 3,01% | 230,00 |
| 23.09.2024 | 33,24 | 33,24 | 33,24 | 33,24 | -1,60% | - |
| 20.09.2024 | 33,78 | 33,78 | 33,78 | 33,78 | 0,30% | - |
| 19.09.2024 | 33,68 | 33,68 | 33,68 | 33,68 | 0,00% | - |
| 18.09.2024 | 33,68 | 33,68 | 33,68 | 33,68 | -0,36% | - |
| 17.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 2,67% | - |
| 16.09.2024 | 32,90 | 32,92 | 32,90 | 32,92 | 0,00% | 100,00 |
| 13.09.2024 | 32,92 | 32,92 | 32,92 | 32,92 | 0,00% | 15,00 |
| 12.09.2024 | 32,92 | 32,92 | 32,92 | 32,92 | 0,73% | - |
| 11.09.2024 | 32,68 | 32,68 | 32,68 | 32,68 | 0,31% | - |
| 10.09.2024 | 32,58 | 32,58 | 32,58 | 32,58 | -2,69% | - |
| 09.09.2024 | 32,58 | 33,48 | 32,58 | 33,48 | 5,62% | 206,00 |
| 06.09.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -1,31% | - |
| 05.09.2024 | 32,12 | 32,12 | 32,12 | 32,12 | 0,44% | - |
| 04.09.2024 | 31,72 | 31,98 | 31,72 | 31,98 | -3,62% | 93,00 |
| 03.09.2024 | 32,56 | 33,18 | 32,56 | 33,18 | 2,41% | 70,00 |
| 02.09.2024 | 32,50 | 33,00 | 32,40 | 32,40 | -2,06% | 103,00 |
| 30.08.2024 | 32,72 | 33,08 | 32,72 | 33,08 | 1,78% | 40,00 |
| 29.08.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -1,04% | - |
| 28.08.2024 | 32,84 | 32,84 | 32,84 | 32,84 | 0,24% | - |
| 27.08.2024 | 32,76 | 32,76 | 32,76 | 32,76 | -2,38% | - |
| 26.08.2024 | 33,26 | 33,56 | 33,04 | 33,56 | 2,50% | 80,00 |
| 23.08.2024 | 32,74 | 32,74 | 32,74 | 32,74 | -0,18% | - |
| 22.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,38% | - |
| 21.08.2024 | 33,26 | 33,26 | 33,26 | 33,26 | -0,30% | - |
| 20.08.2024 | 33,36 | 33,36 | 33,36 | 33,36 | -1,48% | - |
| 19.08.2024 | 33,86 | 33,86 | 33,86 | 33,86 | 1,68% | - |
| 16.08.2024 | 33,50 | 33,50 | 33,30 | 33,30 | -1,60% | 140,00 |
| 15.08.2024 | 33,84 | 33,84 | 33,84 | 33,84 | -0,24% | 28,00 |
| 14.08.2024 | 33,28 | 33,92 | 33,28 | 33,92 | 1,80% | 120,00 |
| 13.08.2024 | 33,32 | 33,32 | 33,32 | 33,32 | 1,52% | - |
| 12.08.2024 | 32,82 | 32,82 | 32,82 | 32,82 | -0,12% | - |
| 09.08.2024 | 32,34 | 32,86 | 32,34 | 32,86 | -0,42% | 100,00 |
| 08.08.2024 | 32,28 | 33,00 | 32,28 | 33,00 | 0,73% | 175,00 |
| 07.08.2024 | 32,26 | 32,76 | 32,26 | 32,76 | 3,47% | 11,00 |
| 06.08.2024 | 31,66 | 31,66 | 31,66 | 31,66 | -3,42% | - |
| 05.08.2024 | 32,06 | 32,78 | 32,06 | 32,78 | 3,47% | 650,00 |