40,564$
-3,08%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.10.2024 | 38,72 | 39,38 | 38,66 | 39,38 | -0,79% | - |
| 07.10.2024 | 39,83 | 39,83 | 39,66 | 39,69 | -1,45% | - |
| 04.10.2024 | 40,26 | 40,28 | 40,12 | 40,28 | 0,28% | - |
| 03.10.2024 | 40,21 | 40,38 | 40,03 | 40,16 | -0,38% | - |
| 02.10.2024 | 40,26 | 40,46 | 40,20 | 40,32 | 1,14% | - |
| 01.10.2024 | 40,24 | 40,24 | 39,53 | 39,86 | 1,94% | - |
| 30.09.2024 | 39,08 | 39,13 | 38,96 | 39,10 | 0,77% | - |
| 27.09.2024 | 38,66 | 38,83 | 38,66 | 38,80 | 3,26% | - |
| 26.09.2024 | 37,56 | 37,59 | 37,55 | 37,58 | 0,67% | - |
| 25.09.2024 | 37,48 | 37,49 | 37,33 | 37,33 | -1,25% | - |
| 24.09.2024 | 37,81 | 37,82 | 37,75 | 37,80 | 1,09% | - |
| 23.09.2024 | 37,39 | 37,40 | 37,36 | 37,39 | -0,46% | - |
| 20.09.2024 | 37,84 | 37,84 | 37,51 | 37,57 | -0,83% | - |
| 19.09.2024 | 37,97 | 38,01 | 37,88 | 37,88 | 0,36% | - |
| 18.09.2024 | 37,86 | 37,86 | 37,25 | 37,75 | -0,34% | - |
| 17.09.2024 | 37,77 | 37,98 | 37,75 | 37,87 | 2,69% | - |
| 16.09.2024 | 36,85 | 36,91 | 36,83 | 36,88 | 1,34% | - |
| 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% | - |