49,140€
1,15%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.08.2025 | 49,46 | 49,46 | 49,46 | 49,46 | 2,15% | - |
| 13.08.2025 | 48,42 | 48,42 | 48,42 | 48,42 | 2,07% | 30,00 |
| 12.08.2025 | 47,44 | 47,44 | 47,44 | 47,44 | 0,00% | - |
| 11.08.2025 | 47,52 | 47,52 | 47,44 | 47,44 | -0,71% | - |
| 08.08.2025 | 47,78 | 47,78 | 47,78 | 47,78 | -1,77% | - |
| 07.08.2025 | 48,64 | 48,64 | 48,64 | 48,64 | -0,57% | - |
| 06.08.2025 | 48,92 | 48,92 | 48,92 | 48,92 | 0,16% | - |
| 05.08.2025 | 48,84 | 48,84 | 48,84 | 48,84 | -0,29% | - |
| 04.08.2025 | 49,64 | 49,64 | 48,98 | 48,98 | 0,91% | 150,00 |
| 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% | - |