36,876$
1,32%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 36,85 | 36,91 | 36,83 | 36,88 | 1,33% | - |
| 13.09.2024 | 36,37 | 36,45 | 36,37 | 36,40 | -0,90% | - |
| 12.09.2024 | 36,65 | 36,73 | 36,57 | 36,73 | 1,68% | - |
| 11.09.2024 | 36,32 | 36,39 | 36,08 | 36,12 | -0,26% | - |
| 10.09.2024 | 36,35 | 36,35 | 36,17 | 36,22 | -1,26% | - |
| 09.09.2024 | 37,10 | 37,63 | 36,65 | 36,68 | 2,91% | - |
| 05.09.2024 | 35,76 | 35,76 | 35,56 | 35,64 | 0,37% | - |
| 04.09.2024 | 35,34 | 35,65 | 35,34 | 35,51 | -1,71% | - |
| 03.09.2024 | 36,31 | 36,33 | 36,13 | 36,13 | -0,53% | - |
| 30.08.2024 | 36,49 | 36,50 | 36,18 | 36,32 | -0,59% | - |
| 29.08.2024 | 36,58 | 36,61 | 36,49 | 36,54 | -0,64% | - |
| 28.08.2024 | 36,81 | 36,83 | 36,72 | 36,77 | 0,04% | - |
| 27.08.2024 | 36,72 | 36,78 | 36,71 | 36,76 | -1,53% | - |
| 26.08.2024 | 37,32 | 37,40 | 37,32 | 37,33 | 1,27% | - |
| 23.08.2024 | 36,67 | 36,88 | 36,65 | 36,86 | -0,03% | - |
| 22.08.2024 | 36,80 | 36,93 | 36,77 | 36,87 | -2,72% | - |
| 21.08.2024 | 37,68 | 37,94 | 37,66 | 37,90 | 2,01% | - |
| 20.08.2024 | 37,46 | 37,47 | 37,14 | 37,16 | -1,14% | - |
| 19.08.2024 | 38,13 | 38,34 | 37,58 | 37,58 | 2,26% | - |
| 16.08.2024 | 36,68 | 36,75 | 36,66 | 36,75 | -1,31% | - |
| 15.08.2024 | 37,20 | 37,25 | 37,14 | 37,24 | 0,87% | - |
| 14.08.2024 | 36,83 | 37,23 | 36,82 | 36,91 | -0,14% | - |
| 13.08.2024 | 36,70 | 37,10 | 36,69 | 36,97 | 1,80% | - |
| 12.08.2024 | 36,26 | 36,38 | 36,14 | 36,31 | 1,37% | - |
| 09.08.2024 | 35,82 | 35,82 | 35,82 | 35,82 | -0,60% | - |
| 08.08.2024 | 35,77 | 36,04 | 35,69 | 36,04 | 1,92% | - |
| 07.08.2024 | 35,54 | 35,58 | 35,26 | 35,36 | 0,77% | - |
| 06.08.2024 | 34,85 | 35,39 | 34,83 | 35,09 | -1,77% | - |
| 05.08.2024 | 35,32 | 35,80 | 35,30 | 35,72 | 3,36% | - |
| 02.08.2024 | 34,66 | 34,66 | 34,45 | 34,56 | -2,11% | - |
| 01.08.2024 | 37,06 | 37,06 | 35,25 | 35,31 | 0,20% | - |
| 31.07.2024 | 35,22 | 35,44 | 35,20 | 35,23 | -1,84% | - |
| 30.07.2024 | 35,81 | 35,91 | 35,80 | 35,90 | -1,18% | - |
| 29.07.2024 | 35,93 | 36,36 | 35,91 | 36,32 | 0,11% | - |
| 26.07.2024 | 36,41 | 36,63 | 36,28 | 36,28 | 1,43% | - |
| 25.07.2024 | 35,71 | 35,96 | 35,71 | 35,77 | -0,06% | - |
| 24.07.2024 | 35,95 | 35,96 | 35,80 | 35,80 | -0,49% | - |
| 23.07.2024 | 36,83 | 36,94 | 35,97 | 35,97 | -0,68% | - |
| 22.07.2024 | 35,88 | 36,22 | 35,82 | 36,22 | 0,74% | - |
| 19.07.2024 | 36,16 | 36,22 | 35,95 | 35,95 | -1,18% | - |
| 18.07.2024 | 36,65 | 36,70 | 36,38 | 36,38 | -2,40% | - |
| 17.07.2024 | 36,94 | 37,28 | 36,94 | 37,28 | 1,57% | - |
| 16.07.2024 | 36,44 | 36,70 | 36,44 | 36,70 | 2,16% | - |
| 15.07.2024 | 36,10 | 36,36 | 35,92 | 35,92 | -1,13% | - |
| 12.07.2024 | 36,35 | 36,83 | 36,33 | 36,33 | 0,86% | - |
| 11.07.2024 | 36,00 | 36,07 | 35,98 | 36,02 | 0,73% | - |
| 10.07.2024 | 35,57 | 35,76 | 35,55 | 35,76 | -0,18% | - |
| 09.07.2024 | 35,62 | 35,87 | 35,60 | 35,82 | 1,53% | - |
| 08.07.2024 | 35,07 | 35,36 | 35,07 | 35,28 | -0,15% | - |
| 05.07.2024 | 35,27 | 35,35 | 35,25 | 35,34 | 0,77% | - |
| 03.07.2024 | 34,98 | 35,26 | 34,97 | 35,07 | 0,90% | - |
| 02.07.2024 | 34,77 | 35,23 | 34,58 | 34,75 | -2,44% | - |
| 01.07.2024 | 35,50 | 35,64 | 35,43 | 35,62 | -1,00% | - |
| 28.06.2024 | 35,80 | 36,49 | 35,80 | 35,98 | 0,54% | - |
| 27.06.2024 | 35,57 | 35,83 | 35,57 | 35,79 | -1,14% | - |
| 26.06.2024 | 36,20 | 36,25 | 36,18 | 36,20 | 0,30% | - |
| 25.06.2024 | 36,20 | 36,23 | 36,07 | 36,09 | -2,61% | - |
| 24.06.2024 | 36,74 | 37,19 | 36,74 | 37,06 | -0,19% | - |
| 21.06.2024 | 37,11 | 37,14 | 37,08 | 37,13 | 0,83% | - |
| 20.06.2024 | 36,68 | 36,87 | 36,67 | 36,83 | -0,07% | - |
| 18.06.2024 | 36,66 | 36,86 | 36,66 | 36,85 | -0,11% | - |
| 17.06.2024 | 36,88 | 36,89 | 36,88 | 36,89 | 0,16% | - |
| 14.06.2024 | 36,74 | 37,02 | 36,71 | 36,83 | -0,86% | - |
| 13.06.2024 | 37,14 | 37,15 | 37,04 | 37,15 | 0,28% | - |
| 12.06.2024 | 37,12 | 37,13 | 36,97 | 37,05 | 0,51% | - |
| 11.06.2024 | 36,87 | 36,87 | 36,75 | 36,86 | -2,06% | - |
| 10.06.2024 | 37,91 | 38,06 | 37,64 | 37,64 | -1,83% | - |
| 07.06.2024 | 37,97 | 38,35 | 37,96 | 38,34 | -0,16% | - |
| 06.06.2024 | 38,38 | 38,45 | 38,35 | 38,40 | 0,89% | - |
| 05.06.2024 | 38,07 | 38,07 | 37,96 | 38,06 | -1,10% | - |
| 04.06.2024 | 38,37 | 38,51 | 38,35 | 38,49 | 1,50% | - |
| 03.06.2024 | 38,02 | 38,02 | 37,82 | 37,92 | 2,17% | - |
| 31.05.2024 | 37,22 | 37,30 | 37,01 | 37,11 | -0,47% | - |
| 30.05.2024 | 37,29 | 37,48 | 37,27 | 37,29 | -0,59% | - |
| 29.05.2024 | 37,61 | 37,61 | 37,51 | 37,51 | -1,72% | - |
| 28.05.2024 | 38,26 | 38,26 | 38,13 | 38,16 | -0,83% | - |
| 24.05.2024 | 38,52 | 38,53 | 38,44 | 38,48 | 0,39% | - |
| 23.05.2024 | 38,60 | 38,60 | 38,33 | 38,33 | -1,97% | - |
| 22.05.2024 | 39,17 | 39,20 | 39,10 | 39,11 | -0,04% | - |
| 21.05.2024 | 39,06 | 39,12 | 39,05 | 39,12 | -1,44% | - |
| 20.05.2024 | 39,78 | 39,81 | 39,69 | 39,69 | -0,58% | - |
| 17.05.2024 | 39,54 | 40,11 | 39,53 | 39,92 | 1,42% | - |
| 16.05.2024 | 39,35 | 39,41 | 39,35 | 39,36 | -0,01% | - |
| 15.05.2024 | 39,28 | 39,37 | 39,27 | 39,37 | -2,60% | - |
| 14.05.2024 | 40,39 | 40,42 | 40,33 | 40,42 | -1,43% | - |
| 13.05.2024 | 41,08 | 41,11 | 41,01 | 41,01 | 1,52% | - |
| 10.05.2024 | 40,39 | 40,40 | 40,36 | 40,39 | 0,52% | - |
| 09.05.2024 | 40,05 | 40,18 | 40,05 | 40,18 | 0,27% | - |
| 08.05.2024 | 39,97 | 40,08 | 39,97 | 40,08 | -0,29% | - |
| 07.05.2024 | 39,88 | 40,19 | 39,88 | 40,19 | 0,73% | - |
| 06.05.2024 | 39,89 | 40,04 | 39,84 | 39,90 | 1,13% | - |
| 03.05.2024 | 39,64 | 39,89 | 39,43 | 39,46 | 1,16% | - |
| 02.05.2024 | 38,78 | 39,04 | 38,75 | 39,00 | 1,29% | - |
| 30.04.2024 | 38,70 | 38,72 | 38,51 | 38,51 | 0,33% | - |
| 29.04.2024 | 38,36 | 38,42 | 38,35 | 38,38 | -0,49% | - |
| 26.04.2024 | 38,15 | 38,58 | 38,13 | 38,57 | 1,43% | - |
| 25.04.2024 | 37,86 | 38,02 | 37,74 | 38,02 | -0,24% | - |
| 24.04.2024 | 38,11 | 38,14 | 38,05 | 38,11 | 0,62% | - |
| 23.04.2024 | 37,76 | 37,89 | 37,76 | 37,88 | 1,56% | - |
| 22.04.2024 | 37,38 | 37,38 | 37,18 | 37,30 | 0,86% | - |