38,375$
-0,50%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.04.2024 | 36,86 | 37,01 | 36,86 | 36,98 | 0,18% | - |
| 18.04.2024 | 36,95 | 37,04 | 36,84 | 36,92 | 3,18% | - |
| 17.04.2024 | 35,84 | 35,88 | 35,72 | 35,78 | 2,56% | - |
| 16.04.2024 | 35,00 | 35,00 | 34,80 | 34,89 | -3,41% | - |
| 15.04.2024 | 36,71 | 36,72 | 36,09 | 36,12 | -0,06% | - |
| 12.04.2024 | 36,28 | 36,41 | 36,11 | 36,14 | -1,10% | - |
| 11.04.2024 | 36,82 | 36,82 | 36,46 | 36,54 | -2,22% | - |
| 10.04.2024 | 37,55 | 37,55 | 37,34 | 37,37 | -2,18% | - |
| 09.04.2024 | 37,76 | 38,26 | 37,76 | 38,21 | 3,74% | - |
| 08.04.2024 | 36,53 | 37,13 | 36,52 | 36,83 | -1,40% | - |
| 05.04.2024 | 37,20 | 37,37 | 37,20 | 37,35 | 0,46% | - |
| 04.04.2024 | 36,99 | 37,18 | 36,96 | 37,18 | 1,12% | - |
| 03.04.2024 | 36,77 | 36,81 | 36,73 | 36,77 | -1,84% | - |
| 02.04.2024 | 37,31 | 37,57 | 37,30 | 37,46 | 0,25% | - |
| 28.03.2024 | 37,37 | 37,38 | 37,34 | 37,36 | 0,35% | - |
| 27.03.2024 | 37,23 | 37,26 | 37,14 | 37,23 | -0,13% | - |
| 26.03.2024 | 37,53 | 37,53 | 37,24 | 37,28 | 0,01% | - |
| 25.03.2024 | 37,47 | 37,60 | 37,28 | 37,28 | -1,74% | - |
| 22.03.2024 | 37,92 | 37,99 | 37,81 | 37,94 | 0,47% | - |
| 21.03.2024 | 37,75 | 38,08 | 37,75 | 37,76 | -2,35% | - |
| 20.03.2024 | 39,44 | 39,48 | 38,66 | 38,67 | -2,82% | - |
| 19.03.2024 | 39,43 | 39,79 | 39,43 | 39,79 | 0,96% | - |
| 18.03.2024 | 39,71 | 39,86 | 39,30 | 39,41 | -1,34% | - |
| 15.03.2024 | 40,03 | 40,04 | 39,92 | 39,94 | 1,49% | - |
| 14.03.2024 | 39,69 | 39,69 | 39,31 | 39,36 | -1,59% | - |
| 13.03.2024 | 40,23 | 40,42 | 39,99 | 39,99 | -2,91% | - |
| 12.03.2024 | 40,86 | 41,19 | 40,85 | 41,19 | 5,17% | - |
| 11.03.2024 | 39,20 | 39,24 | 39,02 | 39,16 | -0,62% | - |
| 08.03.2024 | 39,41 | 39,50 | 39,33 | 39,41 | -0,72% | - |
| 07.03.2024 | 39,30 | 39,69 | 39,26 | 39,69 | 0,22% | - |
| 06.03.2024 | 39,69 | 39,70 | 39,60 | 39,61 | -0,50% | - |
| 05.03.2024 | 39,27 | 39,81 | 39,27 | 39,81 | 0,21% | - |
| 04.03.2024 | 39,63 | 39,72 | 39,63 | 39,72 | -3,48% | - |
| 01.03.2024 | 41,14 | 41,15 | 41,10 | 41,15 | -1,19% | - |
| 29.02.2024 | 41,75 | 41,75 | 41,62 | 41,65 | 0,14% | - |
| 28.02.2024 | 41,55 | 41,60 | 41,55 | 41,59 | 0,85% | - |
| 27.02.2024 | 41,19 | 41,24 | 41,11 | 41,24 | -2,66% | - |
| 26.02.2024 | 42,38 | 42,43 | 42,35 | 42,37 | 1,30% | - |
| 23.02.2024 | 41,77 | 41,83 | 41,76 | 41,83 | -2,21% | - |
| 22.02.2024 | 42,68 | 42,77 | 42,67 | 42,77 | -2,36% | - |
| 21.02.2024 | 43,84 | 43,86 | 43,80 | 43,81 | 4,40% | - |
| 20.02.2024 | 41,94 | 41,99 | 41,92 | 41,96 | 0,25% | - |
| 16.02.2024 | 41,25 | 41,85 | 41,22 | 41,85 | -0,94% | - |
| 15.02.2024 | 41,29 | 42,76 | 41,29 | 42,25 | -0,87% | - |
| 14.02.2024 | 42,22 | 42,62 | 42,18 | 42,62 | 1,22% | - |
| 13.02.2024 | 42,26 | 42,26 | 42,09 | 42,10 | -1,38% | - |
| 12.02.2024 | 42,66 | 42,73 | 42,64 | 42,69 | 0,13% | - |
| 09.02.2024 | 42,63 | 42,65 | 42,63 | 42,64 | -0,62% | - |
| 08.02.2024 | 42,85 | 42,90 | 42,77 | 42,90 | 0,99% | - |
| 07.02.2024 | 42,47 | 42,52 | 42,42 | 42,48 | 0,07% | - |
| 06.02.2024 | 42,39 | 42,45 | 42,39 | 42,45 | 1,73% | - |
| 05.02.2024 | 41,55 | 41,78 | 41,55 | 41,73 | 2,03% | - |
| 02.02.2024 | 40,71 | 40,91 | 40,69 | 40,90 | -0,03% | - |
| 01.02.2024 | 40,78 | 40,91 | 40,76 | 40,91 | 0,65% | - |
| 31.01.2024 | 40,66 | 40,80 | 40,65 | 40,65 | -1,19% | - |
| 30.01.2024 | 40,96 | 41,14 | 40,96 | 41,14 | 1,15% | - |
| 29.01.2024 | 40,57 | 40,67 | 40,39 | 40,67 | -1,73% | - |
| 26.01.2024 | 41,36 | 41,41 | 41,36 | 41,38 | 0,34% | - |
| 25.01.2024 | 41,16 | 41,27 | 41,10 | 41,25 | 1,86% | - |
| 24.01.2024 | 40,58 | 40,61 | 40,49 | 40,49 | 1,30% | - |
| 23.01.2024 | 40,01 | 40,01 | 39,94 | 39,97 | -1,63% | - |
| 22.01.2024 | 40,64 | 40,66 | 40,62 | 40,63 | -0,41% | - |
| 19.01.2024 | 40,70 | 40,80 | 40,66 | 40,80 | 0,97% | - |
| 18.01.2024 | 40,35 | 40,41 | 40,34 | 40,41 | -0,23% | - |
| 17.01.2024 | 40,65 | 40,80 | 40,46 | 40,51 | 0,14% | - |
| 16.01.2024 | 40,54 | 40,55 | 40,43 | 40,45 | -0,95% | - |
| 12.01.2024 | 40,90 | 40,93 | 40,81 | 40,83 | -0,08% | - |
| 11.01.2024 | 40,86 | 40,99 | 40,76 | 40,87 | 0,49% | - |
| 10.01.2024 | 40,67 | 40,69 | 40,63 | 40,67 | 0,10% | - |
| 09.01.2024 | 40,59 | 40,62 | 40,58 | 40,62 | -0,43% | - |
| 08.01.2024 | 40,74 | 40,94 | 40,71 | 40,80 | 0,56% | - |
| 05.01.2024 | 40,48 | 40,67 | 40,48 | 40,57 | 0,58% | - |
| 04.01.2024 | 40,02 | 40,42 | 40,02 | 40,34 | -1,39% | - |
| 03.01.2024 | 41,21 | 41,25 | 40,90 | 40,90 | -1,50% | - |
| 02.01.2024 | 41,37 | 41,70 | 41,37 | 41,53 | 2,09% | - |
| 28.12.2023 | 40,92 | 41,00 | 40,67 | 40,67 | 0,85% | - |
| 27.12.2023 | 40,54 | 40,65 | 40,33 | 40,33 | -0,08% | - |
| 22.12.2023 | 39,95 | 40,36 | 39,95 | 40,36 | 0,74% | - |
| 21.12.2023 | 40,13 | 40,13 | 39,96 | 40,07 | 1,31% | - |
| 20.12.2023 | 39,74 | 39,88 | 39,55 | 39,55 | -0,57% | - |
| 19.12.2023 | 39,82 | 39,82 | 39,51 | 39,78 | 0,49% | - |
| 18.12.2023 | 39,89 | 40,01 | 39,58 | 39,58 | -1,56% | - |
| 15.12.2023 | 40,49 | 40,52 | 40,21 | 40,21 | 0,71% | - |
| 14.12.2023 | 40,07 | 40,17 | 39,90 | 39,93 | 0,33% | - |
| 13.12.2023 | 39,39 | 39,80 | 39,35 | 39,80 | -0,86% | - |
| 12.12.2023 | 40,10 | 40,21 | 40,10 | 40,15 | -0,17% | - |
| 11.12.2023 | 40,40 | 40,43 | 40,12 | 40,21 | -1,41% | - |
| 08.12.2023 | 40,68 | 41,29 | 40,66 | 40,79 | 1,43% | - |
| 07.12.2023 | 40,19 | 40,25 | 40,19 | 40,21 | -1,05% | - |
| 06.12.2023 | 40,74 | 40,75 | 40,64 | 40,64 | 1,39% | - |
| 05.12.2023 | 40,04 | 40,08 | 40,02 | 40,08 | 1,65% | - |
| 04.12.2023 | 39,38 | 39,44 | 39,37 | 39,43 | -0,94% | - |
| 01.12.2023 | 39,64 | 39,81 | 39,64 | 39,81 | 1,56% | - |
| 30.11.2023 | 38,92 | 39,19 | 38,89 | 39,19 | -1,09% | - |
| 29.11.2023 | 39,58 | 39,63 | 39,55 | 39,63 | -2,09% | - |