57,653$
1,26%
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 | 57,26 | 57,75 | 57,26 | 57,65 | 1,26% | - |
| 21.08.2025 | 57,09 | 57,15 | 56,94 | 56,94 | -2,10% | - |
| 20.08.2025 | 58,17 | 58,19 | 58,03 | 58,16 | -0,83% | - |
| 19.08.2025 | 58,83 | 58,87 | 58,64 | 58,64 | 2,56% | - |
| 18.08.2025 | 57,21 | 57,22 | 57,18 | 57,18 | -1,63% | - |
| 15.08.2025 | 58,19 | 58,20 | 58,00 | 58,13 | 0,06% | - |
| 14.08.2025 | 58,06 | 58,09 | 57,99 | 58,09 | 1,84% | - |
| 13.08.2025 | 56,88 | 57,05 | 56,88 | 57,05 | 2,47% | - |
| 12.08.2025 | 55,84 | 55,99 | 55,65 | 55,67 | 0,56% | - |
| 11.08.2025 | 55,55 | 55,56 | 55,36 | 55,36 | -0,11% | - |
| 08.08.2025 | 55,47 | 55,47 | 55,34 | 55,43 | -3,02% | - |
| 07.08.2025 | 57,49 | 57,50 | 57,09 | 57,15 | 0,92% | - |
| 06.08.2025 | 56,66 | 56,67 | 56,54 | 56,63 | 0,39% | - |
| 05.08.2025 | 56,36 | 56,45 | 56,29 | 56,41 | 0,00% | - |
| 04.08.2025 | 56,30 | 56,42 | 56,30 | 56,41 | 1,31% | - |
| 01.08.2025 | 55,45 | 55,85 | 55,37 | 55,68 | 1,56% | - |
| 31.07.2025 | 55,07 | 55,15 | 54,83 | 54,83 | -2,62% | - |
| 30.07.2025 | 56,67 | 56,71 | 56,21 | 56,30 | 1,59% | - |
| 29.07.2025 | 56,08 | 56,08 | 55,41 | 55,42 | 0,68% | - |
| 28.07.2025 | 55,14 | 55,14 | 55,04 | 55,05 | -1,04% | - |
| 25.07.2025 | 55,67 | 55,69 | 55,57 | 55,63 | 0,29% | - |
| 24.07.2025 | 55,44 | 55,55 | 55,35 | 55,47 | 0,77% | - |
| 23.07.2025 | 54,82 | 55,05 | 54,77 | 55,05 | 0,22% | - |
| 22.07.2025 | 54,72 | 54,93 | 54,71 | 54,93 | 3,65% | - |
| 21.07.2025 | 53,01 | 53,10 | 52,99 | 52,99 | 0,49% | - |
| 18.07.2025 | 52,90 | 52,90 | 52,73 | 52,73 | 0,67% | - |
| 17.07.2025 | 52,34 | 52,52 | 52,31 | 52,38 | 1,41% | - |
| 16.07.2025 | 51,65 | 51,69 | 51,39 | 51,65 | 2,57% | - |
| 15.07.2025 | 50,89 | 50,90 | 50,36 | 50,36 | 1,57% | - |
| 14.07.2025 | 49,61 | 49,84 | 49,58 | 49,58 | 1,37% | - |
| 11.07.2025 | 48,92 | 48,94 | 48,88 | 48,91 | -0,52% | - |
| 10.07.2025 | 49,04 | 49,23 | 48,97 | 49,17 | -0,70% | - |
| 09.07.2025 | 49,51 | 49,54 | 49,40 | 49,51 | 1,77% | - |
| 08.07.2025 | 48,71 | 48,71 | 48,64 | 48,65 | -0,80% | - |
| 07.07.2025 | 49,29 | 49,29 | 48,96 | 49,04 | -1,39% | - |
| 03.07.2025 | 49,59 | 49,75 | 49,59 | 49,73 | 1,66% | - |
| 02.07.2025 | 48,92 | 48,93 | 48,90 | 48,92 | -0,44% | - |
| 01.07.2025 | 48,86 | 49,14 | 48,86 | 49,14 | 3,15% | - |
| 30.06.2025 | 47,61 | 47,63 | 47,52 | 47,63 | 2,01% | - |
| 27.06.2025 | 46,86 | 47,06 | 46,69 | 46,70 | -2,58% | - |
| 26.06.2025 | 47,76 | 47,94 | 47,76 | 47,94 | 5,95% | - |
| 24.06.2025 | 45,58 | 45,63 | 45,23 | 45,24 | -2,24% | - |
| 23.06.2025 | 45,36 | 46,28 | 45,35 | 46,28 | -0,50% | - |
| 20.06.2025 | 46,57 | 46,60 | 46,41 | 46,51 | 0,07% | - |
| 18.06.2025 | 46,05 | 46,51 | 46,04 | 46,48 | 0,41% | - |
| 17.06.2025 | 46,16 | 46,45 | 46,16 | 46,29 | 0,77% | - |
| 16.06.2025 | 45,89 | 46,06 | 45,89 | 45,94 | 0,34% | - |
| 13.06.2025 | 45,86 | 46,01 | 45,73 | 45,79 | 2,52% | - |
| 12.06.2025 | 44,56 | 44,66 | 44,53 | 44,66 | 0,17% | - |
| 11.06.2025 | 44,38 | 44,69 | 44,35 | 44,58 | 1,39% | - |
| 10.06.2025 | 43,92 | 43,97 | 43,91 | 43,97 | -0,47% | - |
| 09.06.2025 | 44,15 | 44,21 | 44,08 | 44,18 | 0,43% | - |
| 06.06.2025 | 43,97 | 44,06 | 43,91 | 43,99 | 0,94% | - |
| 05.06.2025 | 43,68 | 43,72 | 43,54 | 43,58 | 0,09% | - |
| 04.06.2025 | 43,59 | 43,61 | 43,54 | 43,54 | -1,25% | - |
| 03.06.2025 | 44,13 | 44,17 | 44,08 | 44,09 | 3,57% | - |
| 02.06.2025 | 43,52 | 43,53 | 42,49 | 42,57 | -4,42% | - |
| 30.05.2025 | 44,47 | 44,55 | 44,44 | 44,54 | -1,35% | - |
| 29.05.2025 | 45,17 | 45,17 | 44,99 | 45,15 | 1,43% | - |
| 28.05.2025 | 44,66 | 44,69 | 44,51 | 44,51 | -1,51% | - |
| 27.05.2025 | 45,07 | 45,21 | 44,99 | 45,19 | 0,40% | - |
| 23.05.2025 | 44,60 | 45,01 | 44,60 | 45,01 | 0,22% | - |
| 22.05.2025 | 44,85 | 45,00 | 44,83 | 44,91 | -3,78% | - |
| 21.05.2025 | 46,34 | 46,75 | 46,34 | 46,68 | -1,75% | - |
| 20.05.2025 | 47,37 | 47,51 | 47,14 | 47,51 | -0,25% | - |
| 19.05.2025 | 47,16 | 47,63 | 47,16 | 47,63 | 1,92% | - |
| 16.05.2025 | 46,58 | 46,73 | 46,53 | 46,73 | -1,20% | - |
| 15.05.2025 | 47,11 | 47,31 | 47,11 | 47,30 | -0,94% | - |
| 14.05.2025 | 47,97 | 47,99 | 47,75 | 47,75 | -0,39% | - |
| 13.05.2025 | 47,96 | 48,05 | 47,93 | 47,93 | 3,47% | - |
| 09.05.2025 | 46,53 | 46,55 | 46,33 | 46,33 | -0,19% | - |
| 08.05.2025 | 46,30 | 46,56 | 46,26 | 46,42 | -4,27% | - |
| 07.05.2025 | 48,44 | 48,53 | 48,38 | 48,49 | 3,72% | - |
| 06.05.2025 | 46,76 | 46,90 | 46,50 | 46,75 | 0,22% | - |
| 05.05.2025 | 46,57 | 46,76 | 46,56 | 46,65 | 0,76% | - |
| 02.05.2025 | 46,19 | 46,32 | 46,15 | 46,29 | 3,99% | - |
| 30.04.2025 | 44,27 | 44,53 | 44,01 | 44,52 | -2,18% | - |
| 29.04.2025 | 45,46 | 45,54 | 45,30 | 45,51 | 2,34% | - |
| 28.04.2025 | 44,43 | 44,54 | 44,28 | 44,46 | 0,46% | - |
| 25.04.2025 | 44,36 | 44,36 | 44,09 | 44,26 | 3,95% | - |
| 24.04.2025 | 42,25 | 42,59 | 42,21 | 42,58 | 1,54% | - |
| 23.04.2025 | 41,97 | 42,17 | 41,68 | 41,94 | -4,21% | - |
| 22.04.2025 | 42,77 | 43,78 | 42,77 | 43,78 | 7,02% | - |
| 17.04.2025 | 40,69 | 41,04 | 40,59 | 40,91 | 2,03% | - |
| 16.04.2025 | 39,69 | 40,09 | 39,48 | 40,09 | 1,35% | - |
| 15.04.2025 | 39,69 | 39,79 | 39,56 | 39,56 | -0,39% | - |
| 14.04.2025 | 39,76 | 39,80 | 39,49 | 39,72 | -0,72% | - |
| 11.04.2025 | 39,49 | 40,05 | 39,40 | 40,01 | 0,21% | - |
| 10.04.2025 | 40,01 | 40,06 | 39,24 | 39,92 | 2,28% | - |
| 09.04.2025 | 36,68 | 39,06 | 36,68 | 39,03 | 0,53% | - |
| 08.04.2025 | 38,52 | 39,03 | 38,02 | 38,83 | -5,30% | - |
| 07.04.2025 | 40,09 | 41,32 | 39,83 | 41,00 | -0,87% | - |
| 04.04.2025 | 41,98 | 42,42 | 41,36 | 41,36 | -2,01% | - |
| 03.04.2025 | 42,21 | 42,47 | 41,99 | 42,21 | -2,70% | - |
| 02.04.2025 | 43,15 | 43,41 | 43,15 | 43,38 | -0,03% | - |
| 01.04.2025 | 43,35 | 43,49 | 43,20 | 43,39 | -0,92% | - |
| 31.03.2025 | 43,84 | 43,84 | 43,80 | 43,80 | 2,56% | - |
| 27.03.2025 | 42,59 | 42,72 | 42,46 | 42,70 | 1,94% | - |
| 26.03.2025 | 41,97 | 42,03 | 41,82 | 41,89 | -1,16% | - |
| 25.03.2025 | 42,40 | 42,40 | 42,33 | 42,38 | -1,79% | - |