53,625€
1,95%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 53,00 | 53,15 | 52,60 | 52,60 | -3,49% | 201,00 |
| 07.07.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -2,24% | - |
| 06.07.2026 | 54,40 | 55,75 | 54,40 | 55,75 | 3,91% | 306,00 |
| 03.07.2026 | 54,80 | 54,80 | 53,65 | 53,65 | 0,85% | 150,00 |
| 02.07.2026 | 53,20 | 53,20 | 53,20 | 53,20 | -0,37% | - |
| 01.07.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -2,38% | - |
| 30.06.2026 | 53,25 | 54,70 | 53,25 | 54,70 | 0,64% | 48,00 |
| 29.06.2026 | 54,35 | 54,35 | 54,35 | 54,35 | -1,00% | - |
| 26.06.2026 | 54,90 | 54,90 | 54,90 | 54,90 | -2,83% | - |
| 25.06.2026 | 55,30 | 56,50 | 55,30 | 56,50 | 4,15% | 40,00 |
| 24.06.2026 | 54,25 | 54,25 | 54,25 | 54,25 | 0,65% | - |
| 23.06.2026 | 53,90 | 53,90 | 53,90 | 53,90 | -0,28% | - |
| 22.06.2026 | 54,05 | 54,05 | 54,05 | 54,05 | -3,40% | - |
| 19.06.2026 | 55,95 | 55,95 | 55,95 | 55,95 | 3,90% | - |
| 18.06.2026 | 53,85 | 53,85 | 53,85 | 53,85 | -0,28% | - |
| 17.06.2026 | 53,15 | 54,30 | 53,15 | 54,00 | -2,88% | 294,00 |
| 16.06.2026 | 54,30 | 55,60 | 54,30 | 55,60 | -2,46% | 1.120,00 |
| 15.06.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 6,05% | - |
| 12.06.2026 | 53,75 | 53,75 | 53,75 | 53,75 | 0,66% | - |
| 11.06.2026 | 53,40 | 53,40 | 53,40 | 53,40 | 1,42% | 38,00 |
| 10.06.2026 | 52,65 | 52,65 | 52,65 | 52,65 | 0,77% | - |
| 09.06.2026 | 52,25 | 52,25 | 52,25 | 52,25 | -1,51% | - |
| 08.06.2026 | 53,10 | 53,10 | 53,05 | 53,05 | -1,03% | 755,00 |
| 05.06.2026 | 53,60 | 53,60 | 53,60 | 53,60 | 0,00% | 1,00 |
| 04.06.2026 | 54,90 | 54,90 | 53,60 | 53,60 | -3,51% | 51,00 |
| 03.06.2026 | 55,55 | 55,55 | 55,55 | 55,55 | 1,93% | - |
| 02.06.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -5,22% | - |
| 01.06.2026 | 56,35 | 57,50 | 56,35 | 57,50 | -0,35% | 35,00 |
| 29.05.2026 | 56,30 | 57,70 | 56,30 | 57,70 | 3,04% | 1,00 |
| 28.05.2026 | 56,85 | 56,85 | 56,00 | 56,00 | -5,33% | 806,00 |
| 27.05.2026 | 57,80 | 59,15 | 57,80 | 59,15 | 0,25% | 15,00 |
| 26.05.2026 | 58,80 | 59,25 | 58,80 | 59,00 | -2,48% | 85,00 |
| 25.05.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 0,33% | 200,00 |
| 22.05.2026 | 60,30 | 60,30 | 60,30 | 60,30 | 1,17% | - |
| 21.05.2026 | 59,60 | 59,60 | 59,60 | 59,60 | -0,67% | - |
| 20.05.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -2,83% | - |
| 19.05.2026 | 61,05 | 61,75 | 60,55 | 61,75 | 0,41% | 572,00 |
| 18.05.2026 | 61,50 | 61,50 | 61,50 | 61,50 | -3,61% | - |
| 15.05.2026 | 63,15 | 63,80 | 63,15 | 63,80 | 2,16% | 48,00 |
| 14.05.2026 | 61,10 | 62,45 | 61,10 | 62,45 | -0,08% | 170,00 |
| 13.05.2026 | 60,85 | 62,50 | 60,85 | 62,50 | 2,63% | 94,00 |
| 12.05.2026 | 60,90 | 60,90 | 60,90 | 60,90 | 1,67% | - |
| 11.05.2026 | 60,10 | 61,50 | 59,90 | 59,90 | -0,50% | 130,00 |
| 08.05.2026 | 60,20 | 60,20 | 60,20 | 60,20 | 1,69% | - |
| 07.05.2026 | 57,90 | 59,20 | 57,90 | 59,20 | 2,25% | 75,00 |
| 06.05.2026 | 56,85 | 57,90 | 56,85 | 57,90 | 0,87% | 720,00 |
| 05.05.2026 | 57,40 | 57,40 | 57,40 | 57,40 | -1,37% | - |
| 04.05.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 1,22% | 80,00 |
| 30.04.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -2,95% | - |
| 29.04.2026 | 58,30 | 59,25 | 58,30 | 59,25 | -0,08% | 103,00 |
| 28.04.2026 | 59,25 | 59,30 | 59,25 | 59,30 | -3,73% | 50,00 |
| 27.04.2026 | 60,65 | 61,60 | 60,65 | 61,60 | 1,15% | 43,00 |
| 24.04.2026 | 60,90 | 60,90 | 60,90 | 60,90 | -1,06% | - |
| 23.04.2026 | 61,55 | 61,55 | 61,55 | 61,55 | 0,08% | - |
| 22.04.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 0,99% | - |
| 21.04.2026 | 60,90 | 60,90 | 60,90 | 60,90 | -1,30% | - |
| 20.04.2026 | 61,70 | 61,70 | 61,70 | 61,70 | 0,16% | - |
| 17.04.2026 | 61,60 | 61,60 | 61,60 | 61,60 | -1,68% | - |
| 16.04.2026 | 62,65 | 62,65 | 62,65 | 62,65 | 1,46% | - |
| 15.04.2026 | 61,75 | 61,75 | 61,75 | 61,75 | 2,49% | - |
| 14.04.2026 | 60,25 | 60,25 | 60,25 | 60,25 | -0,99% | - |
| 13.04.2026 | 60,85 | 60,85 | 60,85 | 60,85 | -2,41% | - |
| 10.04.2026 | 62,35 | 62,35 | 62,35 | 62,35 | -0,87% | - |
| 09.04.2026 | 62,90 | 62,90 | 62,90 | 62,90 | -1,33% | - |
| 08.04.2026 | 63,75 | 63,75 | 63,75 | 63,75 | 1,67% | - |
| 07.04.2026 | 62,70 | 62,70 | 62,70 | 62,70 | -1,49% | - |
| 02.04.2026 | 63,60 | 63,65 | 63,60 | 63,65 | 0,39% | 200,00 |
| 01.04.2026 | 63,95 | 63,95 | 63,40 | 63,40 | 2,34% | 20,00 |
| 31.03.2026 | 61,95 | 61,95 | 61,95 | 61,95 | -1,82% | - |
| 30.03.2026 | 63,10 | 63,10 | 63,10 | 63,10 | 0,16% | - |
| 27.03.2026 | 62,60 | 63,00 | 62,60 | 63,00 | -1,95% | 27,00 |
| 26.03.2026 | 64,25 | 64,25 | 64,25 | 64,25 | 0,55% | - |
| 25.03.2026 | 63,90 | 63,90 | 63,90 | 63,90 | 0,47% | - |
| 24.03.2026 | 63,60 | 63,60 | 63,60 | 63,60 | 3,00% | - |
| 23.03.2026 | 61,75 | 61,75 | 61,75 | 61,75 | -1,67% | - |
| 20.03.2026 | 62,80 | 62,80 | 62,80 | 62,80 | -3,24% | - |
| 19.03.2026 | 64,90 | 64,90 | 64,90 | 64,90 | -1,96% | - |
| 18.03.2026 | 66,05 | 68,70 | 66,05 | 66,20 | 1,07% | 45,00 |
| 17.03.2026 | 65,50 | 65,50 | 65,50 | 65,50 | -0,98% | - |
| 16.03.2026 | 66,15 | 66,15 | 66,15 | 66,15 | -0,15% | - |
| 13.03.2026 | 66,25 | 66,25 | 66,25 | 66,25 | 1,69% | - |
| 12.03.2026 | 65,15 | 65,15 | 65,15 | 65,15 | -0,23% | - |
| 11.03.2026 | 63,85 | 65,30 | 63,85 | 65,30 | -4,60% | 43,00 |
| 10.03.2026 | 64,30 | 68,45 | 64,30 | 68,45 | 7,29% | 20,00 |
| 09.03.2026 | 62,15 | 63,80 | 62,15 | 63,80 | -0,78% | 17,00 |
| 06.03.2026 | 64,30 | 64,30 | 64,30 | 64,30 | -1,15% | - |
| 05.03.2026 | 65,05 | 65,05 | 65,05 | 65,05 | 3,25% | - |
| 04.03.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -5,97% | 39,00 |
| 03.03.2026 | 66,65 | 67,00 | 66,65 | 67,00 | 0,60% | 85,00 |
| 02.03.2026 | 66,60 | 66,60 | 66,60 | 66,60 | -3,41% | - |
| 27.02.2026 | 69,00 | 69,80 | 68,95 | 68,95 | 3,06% | 46,00 |
| 26.02.2026 | 66,90 | 66,90 | 66,90 | 66,90 | -0,89% | - |
| 25.02.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 2,27% | - |
| 24.02.2026 | 66,00 | 66,00 | 66,00 | 66,00 | -4,21% | - |
| 23.02.2026 | 66,80 | 68,90 | 66,80 | 68,90 | 4,63% | 28,00 |
| 20.02.2026 | 65,85 | 65,85 | 65,85 | 65,85 | 1,00% | - |
| 19.02.2026 | 65,20 | 65,20 | 65,20 | 65,20 | -0,23% | - |
| 18.02.2026 | 65,35 | 65,35 | 65,35 | 65,35 | 0,00% | - |
| 17.02.2026 | 65,35 | 65,35 | 65,35 | 65,35 | 0,23% | - |
| 16.02.2026 | 65,20 | 65,20 | 65,20 | 65,20 | 2,19% | - |