63,650€
5,03%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 60,60 | 60,60 | 60,60 | 60,60 | 0,50% | - |
| 07.01.2026 | 60,30 | 60,30 | 60,30 | 60,30 | -0,66% | - |
| 06.01.2026 | 60,60 | 60,70 | 60,55 | 60,70 | 3,85% | 170,00 |
| 05.01.2026 | 58,50 | 58,50 | 58,45 | 58,45 | 2,10% | 180,00 |
| 02.01.2026 | 57,25 | 57,25 | 57,25 | 57,25 | -0,52% | - |
| 30.12.2025 | 57,55 | 57,55 | 57,55 | 57,55 | 2,49% | - |
| 29.12.2025 | 56,15 | 56,15 | 56,15 | 56,15 | -0,09% | - |
| 23.12.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -0,35% | - |
| 22.12.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -0,62% | - |
| 19.12.2025 | 56,75 | 56,75 | 56,75 | 56,75 | -0,18% | - |
| 18.12.2025 | 56,85 | 56,85 | 56,85 | 56,85 | -1,39% | - |
| 17.12.2025 | 57,65 | 57,65 | 57,65 | 57,65 | 0,44% | - |
| 16.12.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -2,71% | - |
| 15.12.2025 | 58,20 | 59,00 | 58,20 | 59,00 | 0,00% | 75,00 |
| 12.12.2025 | 58,55 | 59,00 | 58,55 | 59,00 | 3,69% | 150,00 |
| 11.12.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -2,40% | - |
| 10.12.2025 | 58,30 | 58,30 | 58,30 | 58,30 | 0,43% | - |
| 09.12.2025 | 58,05 | 58,05 | 58,05 | 58,05 | -1,02% | - |
| 08.12.2025 | 58,00 | 58,65 | 58,00 | 58,65 | 1,03% | 5,00 |
| 05.12.2025 | 58,00 | 58,05 | 58,00 | 58,05 | 2,20% | 35,00 |
| 04.12.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -1,47% | - |
| 03.12.2025 | 57,25 | 57,65 | 57,25 | 57,65 | 2,13% | 30,00 |
| 02.12.2025 | 56,45 | 56,45 | 56,45 | 56,45 | -1,48% | - |
| 01.12.2025 | 57,35 | 57,35 | 57,30 | 57,30 | 2,05% | 10,00 |
| 28.11.2025 | 56,15 | 56,15 | 56,15 | 56,15 | -0,62% | - |
| 27.11.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,62% | - |
| 26.11.2025 | 56,15 | 56,15 | 56,15 | 56,15 | -0,18% | - |
| 25.11.2025 | 56,25 | 56,25 | 56,25 | 56,25 | -1,83% | - |
| 24.11.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 7,40% | - |
| 21.11.2025 | 53,35 | 53,35 | 53,35 | 53,35 | -1,66% | - |
| 20.11.2025 | 54,15 | 54,25 | 54,10 | 54,25 | 0,00% | 85,00 |
| 19.11.2025 | 54,25 | 54,25 | 54,25 | 54,25 | 1,12% | - |
| 18.11.2025 | 53,65 | 53,65 | 53,65 | 53,65 | -3,85% | - |
| 17.11.2025 | 55,80 | 55,80 | 55,80 | 55,80 | -1,67% | - |
| 14.11.2025 | 56,75 | 56,75 | 56,75 | 56,75 | -2,32% | - |
| 13.11.2025 | 58,10 | 58,10 | 58,10 | 58,10 | 3,75% | - |
| 12.11.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 3,61% | 50,00 |
| 11.11.2025 | 54,05 | 54,05 | 54,05 | 54,05 | 1,98% | - |
| 10.11.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -2,75% | - |
| 07.11.2025 | 53,40 | 54,50 | 53,40 | 54,50 | 0,93% | 8,00 |
| 06.11.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 1,22% | - |
| 05.11.2025 | 53,35 | 53,35 | 53,35 | 53,35 | 0,47% | - |
| 04.11.2025 | 53,10 | 53,10 | 53,10 | 53,10 | 1,82% | - |
| 03.11.2025 | 52,15 | 52,15 | 52,15 | 52,15 | 3,57% | - |
| 31.10.2025 | 50,35 | 50,35 | 50,35 | 50,35 | -2,23% | - |
| 30.10.2025 | 50,55 | 51,50 | 50,55 | 51,50 | -1,25% | 50,00 |
| 29.10.2025 | 51,10 | 52,15 | 51,10 | 52,15 | 1,66% | 20,00 |
| 28.10.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 0,39% | - |
| 27.10.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -3,31% | - |
| 24.10.2025 | 52,85 | 52,85 | 52,85 | 52,85 | -1,58% | - |
| 23.10.2025 | 53,70 | 53,70 | 53,70 | 53,70 | -0,46% | - |
| 22.10.2025 | 53,95 | 53,95 | 53,95 | 53,95 | -3,75% | - |
| 21.10.2025 | 56,00 | 56,05 | 56,00 | 56,05 | 7,48% | 31,00 |
| 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% | - |