49,147$
0,02%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |