41,928$
0,50%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 40,77 | 41,72 | 40,54 | 41,72 | 3,61% | - |
| 10.03.2025 | 39,96 | 40,35 | 39,96 | 40,27 | 0,69% | - |
| 07.03.2025 | 39,92 | 39,99 | 39,84 | 39,99 | 0,24% | - |
| 06.03.2025 | 39,91 | 40,05 | 39,83 | 39,89 | -1,87% | - |
| 05.03.2025 | 40,25 | 40,65 | 40,22 | 40,65 | 2,05% | - |
| 04.03.2025 | 39,68 | 40,03 | 39,58 | 39,84 | -0,82% | - |
| 03.03.2025 | 40,29 | 40,54 | 40,09 | 40,17 | -0,69% | - |
| 28.02.2025 | 40,27 | 40,44 | 40,17 | 40,44 | 0,03% | - |
| 27.02.2025 | 40,50 | 40,69 | 40,43 | 40,43 | 0,54% | - |
| 26.02.2025 | 40,32 | 40,40 | 40,17 | 40,21 | -1,06% | - |
| 25.02.2025 | 40,61 | 40,67 | 40,56 | 40,64 | -0,99% | - |
| 24.02.2025 | 41,10 | 41,12 | 41,00 | 41,05 | -0,67% | - |
| 20.02.2025 | 41,46 | 41,46 | 41,24 | 41,33 | 0,63% | - |
| 19.02.2025 | 40,77 | 41,13 | 40,76 | 41,07 | -0,80% | - |
| 18.02.2025 | 41,33 | 41,42 | 41,31 | 41,40 | 2,18% | - |
| 17.02.2025 | 40,54 | 40,54 | 40,52 | 40,52 | 2,18% | - |
| 14.02.2025 | 39,69 | 39,72 | 39,65 | 39,65 | -0,34% | - |
| 13.02.2025 | 39,48 | 39,79 | 39,43 | 39,79 | 0,12% | - |
| 12.02.2025 | 39,07 | 39,74 | 39,05 | 39,74 | 1,41% | - |
| 11.02.2025 | 39,09 | 39,19 | 39,08 | 39,19 | 1,17% | - |
| 10.02.2025 | 38,86 | 38,86 | 38,70 | 38,74 | -0,06% | - |
| 07.02.2025 | 39,07 | 39,07 | 38,76 | 38,76 | -1,32% | - |
| 06.02.2025 | 39,48 | 39,48 | 39,23 | 39,28 | -1,00% | - |
| 05.02.2025 | 39,62 | 39,68 | 39,60 | 39,68 | -0,50% | - |
| 04.02.2025 | 39,74 | 39,88 | 39,74 | 39,88 | 0,55% | - |
| 03.02.2025 | 39,64 | 39,71 | 39,40 | 39,66 | -1,22% | - |
| 31.01.2025 | 40,32 | 40,32 | 40,12 | 40,15 | -3,37% | - |
| 30.01.2025 | 41,55 | 41,55 | 41,54 | 41,55 | 0,92% | - |
| 29.01.2025 | 40,94 | 41,17 | 40,94 | 41,17 | 0,92% | - |
| 28.01.2025 | 40,76 | 40,81 | 40,52 | 40,79 | -0,36% | - |
| 27.01.2025 | 40,36 | 40,95 | 40,36 | 40,94 | 1,22% | - |
| 24.01.2025 | 40,47 | 40,56 | 40,45 | 40,45 | -2,02% | - |
| 23.01.2025 | 41,05 | 41,28 | 41,05 | 41,28 | 0,19% | - |
| 22.01.2025 | 41,29 | 41,29 | 41,14 | 41,20 | 0,12% | - |
| 21.01.2025 | 41,01 | 41,16 | 41,01 | 41,15 | 1,52% | - |
| 17.01.2025 | 40,49 | 40,60 | 40,49 | 40,54 | 1,20% | - |
| 16.01.2025 | 40,04 | 40,09 | 40,03 | 40,06 | -1,19% | - |
| 15.01.2025 | 40,63 | 40,64 | 40,48 | 40,54 | 0,68% | - |
| 14.01.2025 | 40,26 | 40,28 | 40,11 | 40,27 | -0,09% | - |
| 13.01.2025 | 40,21 | 40,34 | 40,21 | 40,30 | 0,86% | - |
| 10.01.2025 | 40,08 | 40,10 | 39,87 | 39,96 | -1,56% | - |
| 08.01.2025 | 40,53 | 40,59 | 40,45 | 40,59 | 1,48% | - |
| 07.01.2025 | 40,19 | 40,20 | 39,98 | 40,00 | -0,62% | - |
| 06.01.2025 | 40,46 | 40,48 | 40,14 | 40,25 | -2,20% | - |
| 03.01.2025 | 41,11 | 41,17 | 41,08 | 41,15 | -0,87% | - |
| 02.01.2025 | 41,69 | 41,69 | 41,42 | 41,51 | 0,59% | - |
| 27.12.2024 | 41,35 | 41,39 | 41,20 | 41,27 | 0,14% | - |
| 23.12.2024 | 41,09 | 41,22 | 41,01 | 41,21 | 1,62% | - |
| 20.12.2024 | 40,23 | 40,69 | 40,23 | 40,56 | -3,10% | - |
| 19.12.2024 | 41,85 | 41,92 | 41,56 | 41,85 | 1,66% | - |
| 18.12.2024 | 41,93 | 41,95 | 41,17 | 41,17 | -1,62% | - |
| 17.12.2024 | 41,44 | 41,85 | 41,42 | 41,85 | -1,14% | - |
| 16.12.2024 | 42,21 | 42,33 | 42,17 | 42,33 | -2,89% | - |
| 13.12.2024 | 43,38 | 43,64 | 43,38 | 43,59 | -1,97% | - |
| 12.12.2024 | 44,60 | 44,63 | 44,47 | 44,47 | -0,08% | - |
| 11.12.2024 | 44,41 | 44,56 | 44,39 | 44,50 | -0,50% | - |
| 10.12.2024 | 44,74 | 44,80 | 44,71 | 44,73 | 0,51% | - |
| 09.12.2024 | 44,25 | 44,59 | 44,18 | 44,50 | -3,58% | - |
| 06.12.2024 | 46,26 | 46,27 | 46,13 | 46,15 | 1,92% | - |
| 05.12.2024 | 45,35 | 45,37 | 45,28 | 45,28 | 0,08% | - |
| 04.12.2024 | 44,94 | 45,24 | 44,94 | 45,24 | 0,94% | - |
| 03.12.2024 | 44,54 | 44,83 | 44,50 | 44,82 | 1,29% | - |
| 02.12.2024 | 44,01 | 44,26 | 43,88 | 44,25 | 0,66% | - |
| 29.11.2024 | 43,61 | 43,97 | 43,61 | 43,96 | -0,16% | - |
| 27.11.2024 | 43,72 | 44,03 | 43,69 | 44,03 | 1,36% | - |
| 26.11.2024 | 43,50 | 43,50 | 43,26 | 43,44 | 0,29% | - |
| 25.11.2024 | 43,30 | 43,34 | 43,24 | 43,31 | 2,21% | - |
| 22.11.2024 | 42,37 | 42,44 | 42,29 | 42,38 | -0,31% | - |
| 21.11.2024 | 42,75 | 42,81 | 42,51 | 42,51 | -0,37% | - |
| 20.11.2024 | 42,98 | 42,98 | 42,67 | 42,67 | -0,07% | - |
| 19.11.2024 | 42,61 | 42,75 | 42,55 | 42,70 | 2,26% | - |
| 18.11.2024 | 41,71 | 41,75 | 41,71 | 41,75 | 1,20% | - |
| 15.11.2024 | 41,38 | 41,38 | 41,26 | 41,26 | 2,09% | - |
| 14.11.2024 | 40,78 | 40,90 | 40,41 | 40,41 | 1,48% | - |
| 13.11.2024 | 40,41 | 40,48 | 39,81 | 39,82 | -1,58% | - |
| 12.11.2024 | 40,43 | 40,52 | 40,30 | 40,46 | 1,74% | - |
| 11.11.2024 | 40,38 | 40,49 | 39,77 | 39,77 | -1,41% | - |
| 08.11.2024 | 40,74 | 40,84 | 40,34 | 40,34 | -0,78% | - |
| 07.11.2024 | 41,00 | 41,01 | 40,62 | 40,65 | 1,84% | - |
| 06.11.2024 | 40,41 | 40,45 | 39,63 | 39,92 | -0,44% | - |
| 05.11.2024 | 40,42 | 40,60 | 40,08 | 40,10 | 4,14% | - |
| 04.11.2024 | 38,71 | 38,83 | 38,36 | 38,50 | -0,92% | - |
| 01.11.2024 | 38,82 | 38,97 | 38,82 | 38,86 | 0,98% | - |
| 31.10.2024 | 38,51 | 38,51 | 38,46 | 38,48 | 0,07% | - |
| 30.10.2024 | 38,53 | 38,65 | 38,36 | 38,45 | 3,41% | - |
| 29.10.2024 | 37,17 | 37,18 | 37,17 | 37,18 | -0,23% | - |
| 28.10.2024 | 37,26 | 37,28 | 37,26 | 37,27 | 0,83% | - |
| 25.10.2024 | 37,17 | 37,18 | 36,96 | 36,96 | -2,05% | - |
| 24.10.2024 | 37,75 | 37,76 | 37,60 | 37,73 | -0,66% | - |
| 23.10.2024 | 38,07 | 38,08 | 37,91 | 37,98 | -0,15% | - |
| 22.10.2024 | 37,56 | 38,05 | 37,56 | 38,04 | 1,60% | - |
| 21.10.2024 | 37,57 | 37,57 | 37,40 | 37,44 | -2,88% | - |
| 18.10.2024 | 37,92 | 38,55 | 37,86 | 38,55 | 1,90% | - |
| 17.10.2024 | 37,84 | 37,84 | 37,80 | 37,83 | 0,55% | - |
| 16.10.2024 | 37,48 | 37,63 | 37,48 | 37,63 | 0,17% | - |
| 15.10.2024 | 36,94 | 37,56 | 36,87 | 37,56 | -1,34% | - |
| 14.10.2024 | 37,93 | 38,08 | 37,90 | 38,07 | -1,45% | - |
| 11.10.2024 | 38,46 | 38,63 | 38,46 | 38,63 | -0,73% | - |
| 10.10.2024 | 38,93 | 38,95 | 38,85 | 38,91 | -0,14% | - |
| 09.10.2024 | 38,80 | 38,97 | 38,78 | 38,97 | -1,03% | - |