46,731$
-1,19%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.03.2025 | 43,16 | 43,77 | 43,11 | 43,15 | 0,69% | - |
| 21.03.2025 | 42,25 | 42,87 | 42,22 | 42,86 | -3,76% | - |
| 19.03.2025 | 43,82 | 44,53 | 43,82 | 44,53 | 1,04% | - |
| 18.03.2025 | 43,42 | 44,08 | 43,35 | 44,08 | 0,76% | - |
| 17.03.2025 | 43,56 | 43,76 | 43,56 | 43,74 | 0,46% | - |
| 14.03.2025 | 43,54 | 43,96 | 43,52 | 43,54 | -1,18% | - |
| 13.03.2025 | 43,71 | 44,10 | 43,69 | 44,06 | 3,92% | - |
| 12.03.2025 | 41,95 | 42,43 | 41,65 | 42,40 | 1,63% | - |
| 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% | - |