48,390€
2,70%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
02.06.2025 | 37,88 | 37,88 | 37,88 | 37,88 | -2,27% | - |
30.05.2025 | 38,76 | 38,76 | 38,76 | 38,76 | -2,86% | - |
29.05.2025 | 39,90 | 39,90 | 39,90 | 39,90 | 3,05% | - |
28.05.2025 | 38,72 | 38,72 | 38,72 | 38,72 | -1,27% | - |
27.05.2025 | 39,22 | 39,22 | 39,22 | 39,22 | -1,65% | - |
26.05.2025 | 39,88 | 39,88 | 39,88 | 39,88 | 1,84% | - |
23.05.2025 | 39,16 | 39,16 | 39,16 | 39,16 | -2,10% | - |
22.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,23% | 50,00 |
21.05.2025 | 40,80 | 40,80 | 40,50 | 40,50 | -1,94% | 11,00 |
20.05.2025 | 41,30 | 41,30 | 41,30 | 41,30 | -3,14% | - |
19.05.2025 | 42,22 | 42,64 | 41,46 | 42,64 | 3,55% | 21,00 |
16.05.2025 | 41,18 | 41,18 | 41,18 | 41,18 | -0,53% | - |
15.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -3,32% | - |
14.05.2025 | 42,82 | 42,82 | 42,82 | 42,82 | -1,34% | - |
13.05.2025 | 42,64 | 43,40 | 42,64 | 43,40 | 5,24% | 60,00 |
12.05.2025 | 41,24 | 41,24 | 41,24 | 41,24 | 0,59% | - |
09.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,73% | - |
08.05.2025 | 42,04 | 42,04 | 41,30 | 41,30 | -2,55% | 11,00 |
07.05.2025 | 42,38 | 42,38 | 42,38 | 42,38 | 3,11% | - |
06.05.2025 | 40,94 | 41,10 | 40,94 | 41,10 | 1,13% | 60,00 |
05.05.2025 | 40,64 | 40,64 | 40,64 | 40,64 | 0,99% | - |
02.05.2025 | 40,24 | 40,24 | 40,24 | 40,24 | 4,63% | - |
30.04.2025 | 39,38 | 39,38 | 38,46 | 38,46 | -2,04% | 90,00 |
29.04.2025 | 39,62 | 39,62 | 39,26 | 39,26 | 1,87% | 200,00 |
28.04.2025 | 38,54 | 38,54 | 38,54 | 38,54 | -0,93% | - |
25.04.2025 | 38,90 | 38,90 | 38,90 | 38,90 | 5,76% | - |
24.04.2025 | 36,78 | 36,78 | 36,78 | 36,78 | 1,10% | - |
23.04.2025 | 36,38 | 36,38 | 36,38 | 36,38 | 0,39% | - |
22.04.2025 | 36,24 | 36,24 | 36,24 | 36,24 | -0,88% | - |
17.04.2025 | 35,64 | 36,56 | 35,64 | 36,56 | 6,34% | 50,00 |
16.04.2025 | 34,38 | 34,38 | 34,38 | 34,38 | -3,05% | - |
15.04.2025 | 34,44 | 35,46 | 34,44 | 35,46 | 3,08% | 40,00 |
14.04.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,71% | - |
11.04.2025 | 34,74 | 35,36 | 34,74 | 35,36 | -3,23% | 65,00 |
10.04.2025 | 35,72 | 36,54 | 35,72 | 36,54 | 11,61% | 100,00 |
09.04.2025 | 32,74 | 32,74 | 32,74 | 32,74 | -5,43% | - |
08.04.2025 | 33,76 | 34,76 | 33,76 | 34,62 | -0,69% | 330,00 |
07.04.2025 | 34,86 | 34,86 | 34,86 | 34,86 | -8,26% | 101,00 |
04.04.2025 | 38,00 | 38,02 | 38,00 | 38,00 | -0,58% | 315,00 |
03.04.2025 | 38,22 | 38,22 | 38,22 | 38,22 | -2,99% | - |
02.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,25% | - |
01.04.2025 | 39,90 | 39,90 | 39,90 | 39,90 | -0,20% | - |
31.03.2025 | 39,50 | 39,98 | 39,50 | 39,98 | 0,45% | 333,00 |
28.03.2025 | 38,82 | 39,80 | 38,82 | 39,80 | 1,79% | 16,00 |
27.03.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 1,82% | - |
26.03.2025 | 38,58 | 38,58 | 38,40 | 38,40 | -1,23% | - |
25.03.2025 | 38,88 | 38,88 | 38,88 | 38,88 | -3,52% | - |
24.03.2025 | 39,16 | 40,30 | 39,16 | 40,30 | 3,23% | 60,00 |
21.03.2025 | 39,04 | 39,04 | 39,04 | 39,04 | 0,26% | - |
20.03.2025 | 38,94 | 38,94 | 38,94 | 38,94 | -4,56% | - |
19.03.2025 | 39,78 | 40,80 | 39,78 | 40,80 | 4,67% | 123,00 |
18.03.2025 | 38,98 | 38,98 | 38,98 | 38,98 | -3,18% | - |
17.03.2025 | 39,52 | 40,26 | 39,52 | 40,26 | 0,40% | 222,00 |
14.03.2025 | 39,36 | 40,10 | 39,36 | 40,10 | 1,52% | 60,00 |
13.03.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 3,46% | - |
12.03.2025 | 39,00 | 39,00 | 38,18 | 38,18 | -0,93% | 170,00 |