38,360€
-4,15%
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 | 39,15 | 39,15 | 38,65 | 38,89 | -3,64% | 29,00 |
| 19.12.2024 | 39,54 | 40,47 | 39,47 | 40,36 | 1,69% | - |
| 18.12.2024 | 39,35 | 40,04 | 39,22 | 39,69 | -0,55% | - |
| 17.12.2024 | 39,35 | 40,06 | 39,25 | 39,91 | -0,94% | - |
| 16.12.2024 | 40,38 | 40,38 | 39,80 | 40,29 | -2,99% | 79,00 |
| 13.12.2024 | 41,64 | 41,73 | 41,25 | 41,53 | -1,96% | 29,00 |
| 12.12.2024 | 42,38 | 42,58 | 42,26 | 42,36 | -0,07% | 35,00 |
| 11.12.2024 | 41,71 | 42,48 | 41,58 | 42,39 | -0,21% | 450,00 |
| 10.12.2024 | 42,50 | 42,67 | 42,42 | 42,48 | 0,95% | - |
| 09.12.2024 | 42,23 | 42,35 | 41,72 | 42,08 | -3,73% | 150,00 |
| 06.12.2024 | 43,59 | 43,84 | 43,53 | 43,71 | 2,20% | - |
| 05.12.2024 | 42,95 | 43,23 | 42,77 | 42,77 | -0,60% | - |
| 04.12.2024 | 42,64 | 43,08 | 42,63 | 43,03 | 0,87% | 100,00 |
| 03.12.2024 | 42,22 | 42,68 | 42,22 | 42,66 | 1,31% | 46,00 |
| 02.12.2024 | 41,66 | 42,20 | 41,62 | 42,11 | 1,45% | - |
| 29.11.2024 | 41,30 | 41,72 | 41,18 | 41,51 | 0,31% | 60,00 |
| 28.11.2024 | 41,36 | 41,45 | 41,33 | 41,38 | -0,74% | - |
| 27.11.2024 | 41,20 | 41,70 | 41,06 | 41,69 | 0,58% | - |
| 26.11.2024 | 41,53 | 41,55 | 41,20 | 41,45 | 0,44% | - |
| 25.11.2024 | 41,04 | 41,34 | 41,04 | 41,27 | 1,38% | - |
| 22.11.2024 | 40,86 | 41,21 | 40,35 | 40,71 | 0,77% | 45,00 |
| 21.11.2024 | 40,60 | 41,00 | 40,40 | 40,40 | -0,10% | - |
| 20.11.2024 | 40,90 | 40,98 | 40,16 | 40,44 | 0,35% | 1.000,00 |
| 19.11.2024 | 40,62 | 40,78 | 40,16 | 40,30 | 2,00% | - |
| 18.11.2024 | 39,96 | 40,01 | 39,20 | 39,51 | 1,70% | 600,00 |
| 15.11.2024 | 39,65 | 39,81 | 38,85 | 38,85 | 3,38% | 240,00 |
| 14.11.2024 | 38,81 | 38,88 | 37,57 | 37,58 | -0,32% | 500,00 |
| 13.11.2024 | 38,08 | 38,31 | 37,65 | 37,70 | -1,00% | - |
| 12.11.2024 | 38,45 | 38,46 | 37,98 | 38,08 | 2,26% | 10,00 |
| 11.11.2024 | 37,46 | 38,08 | 37,24 | 37,24 | -0,83% | - |
| 08.11.2024 | 37,74 | 38,18 | 37,46 | 37,55 | -0,29% | - |
| 07.11.2024 | 38,28 | 38,28 | 37,52 | 37,66 | 1,29% | - |
| 06.11.2024 | 37,91 | 38,08 | 36,82 | 37,18 | 1,31% | 200,00 |
| 05.11.2024 | 36,85 | 37,25 | 36,65 | 36,70 | 2,17% | - |
| 04.11.2024 | 35,81 | 35,94 | 35,22 | 35,92 | 0,22% | - |
| 01.11.2024 | 35,67 | 35,92 | 35,58 | 35,84 | 1,16% | - |
| 31.10.2024 | 35,43 | 35,43 | 35,43 | 35,43 | 0,11% | - |
| 30.10.2024 | 35,56 | 35,65 | 35,26 | 35,39 | 2,79% | - |
| 29.10.2024 | 34,16 | 34,73 | 34,01 | 34,43 | -0,09% | - |
| 28.10.2024 | 34,47 | 34,52 | 34,37 | 34,46 | 0,70% | 100,00 |
| 25.10.2024 | 34,42 | 34,49 | 34,21 | 34,22 | -1,84% | - |
| 24.10.2024 | 35,04 | 35,08 | 34,83 | 34,86 | -1,08% | - |
| 23.10.2024 | 34,90 | 35,40 | 34,88 | 35,24 | 0,06% | - |
| 22.10.2024 | 34,68 | 35,26 | 34,62 | 35,22 | 1,70% | - |
| 21.10.2024 | 34,60 | 34,73 | 34,54 | 34,63 | -2,81% | - |
| 18.10.2024 | 34,73 | 35,83 | 34,64 | 35,63 | 1,92% | 528,00 |
| 17.10.2024 | 34,72 | 35,02 | 34,53 | 34,96 | 0,87% | - |
| 16.10.2024 | 34,38 | 34,67 | 34,37 | 34,66 | 0,03% | - |
| 15.10.2024 | 34,26 | 34,65 | 33,78 | 34,65 | -0,69% | - |
| 14.10.2024 | 34,87 | 34,95 | 34,60 | 34,89 | -1,27% | - |
| 11.10.2024 | 35,19 | 35,36 | 35,06 | 35,34 | -0,70% | - |
| 10.10.2024 | 35,66 | 35,89 | 35,52 | 35,59 | -0,11% | - |
| 09.10.2024 | 35,44 | 35,74 | 35,32 | 35,63 | -0,78% | - |
| 08.10.2024 | 35,75 | 35,93 | 35,04 | 35,91 | -0,80% | - |
| 07.10.2024 | 36,38 | 36,39 | 36,12 | 36,20 | -1,36% | - |
| 04.10.2024 | 36,29 | 36,74 | 36,25 | 36,70 | 0,71% | 28,00 |
| 03.10.2024 | 36,19 | 36,65 | 36,11 | 36,44 | -0,14% | 55,00 |
| 02.10.2024 | 36,33 | 37,05 | 36,23 | 36,49 | 1,39% | 55,00 |
| 01.10.2024 | 36,09 | 36,35 | 35,65 | 35,99 | 2,48% | - |
| 30.09.2024 | 35,11 | 35,32 | 34,90 | 35,12 | 1,09% | - |
| 27.09.2024 | 34,45 | 34,78 | 34,38 | 34,74 | 3,30% | - |
| 26.09.2024 | 33,69 | 33,89 | 33,58 | 33,63 | 0,27% | - |
| 25.09.2024 | 33,75 | 33,81 | 33,41 | 33,54 | -0,92% | 39,00 |
| 24.09.2024 | 34,41 | 34,45 | 33,81 | 33,85 | 0,59% | - |
| 23.09.2024 | 33,53 | 33,75 | 33,43 | 33,65 | -0,18% | - |
| 20.09.2024 | 34,07 | 34,07 | 33,59 | 33,71 | -0,68% | - |
| 19.09.2024 | 33,94 | 34,17 | 33,80 | 33,94 | -0,06% | - |
| 18.09.2024 | 33,91 | 34,09 | 33,46 | 33,96 | -0,35% | 230,00 |
| 17.09.2024 | 34,18 | 34,18 | 33,67 | 34,08 | 2,77% | - |
| 16.09.2024 | 33,14 | 33,22 | 33,08 | 33,16 | 1,01% | - |
| 13.09.2024 | 32,87 | 32,90 | 32,76 | 32,83 | -1,17% | 50,00 |
| 12.09.2024 | 33,20 | 33,40 | 33,13 | 33,22 | 1,34% | - |
| 11.09.2024 | 32,91 | 33,05 | 32,75 | 32,78 | -0,43% | 403,00 |
| 10.09.2024 | 32,82 | 32,96 | 32,76 | 32,92 | -0,87% | 1.002,00 |
| 09.09.2024 | 32,79 | 34,22 | 32,74 | 33,21 | 2,82% | 1.000,00 |
| 06.09.2024 | 32,02 | 32,30 | 31,98 | 32,30 | 0,62% | 474,00 |
| 05.09.2024 | 32,36 | 32,38 | 32,04 | 32,10 | 0,12% | 200,00 |
| 04.09.2024 | 32,00 | 32,22 | 31,81 | 32,06 | -2,05% | - |
| 03.09.2024 | 32,77 | 32,94 | 32,70 | 32,73 | -0,06% | - |
| 02.09.2024 | 32,72 | 32,82 | 32,72 | 32,75 | -0,37% | - |
| 30.08.2024 | 33,06 | 33,06 | 32,72 | 32,87 | 0,40% | - |
| 29.08.2024 | 32,95 | 33,07 | 32,74 | 32,74 | -1,06% | 100,00 |
| 28.08.2024 | 33,13 | 33,16 | 32,92 | 33,09 | 0,91% | 70,00 |
| 27.08.2024 | 33,04 | 33,09 | 32,79 | 32,79 | -1,97% | - |
| 26.08.2024 | 33,57 | 33,57 | 33,27 | 33,45 | 1,61% | - |
| 23.08.2024 | 33,09 | 33,14 | 32,92 | 32,92 | -0,84% | - |
| 22.08.2024 | 33,11 | 33,25 | 32,95 | 33,20 | -2,32% | - |
| 21.08.2024 | 33,45 | 34,20 | 33,41 | 33,99 | 1,74% | 444,00 |
| 20.08.2024 | 33,50 | 33,75 | 33,28 | 33,41 | -1,47% | - |
| 19.08.2024 | 34,14 | 35,00 | 33,90 | 33,91 | 1,50% | 600,00 |
| 16.08.2024 | 33,49 | 33,76 | 33,34 | 33,41 | -1,59% | 30,00 |
| 15.08.2024 | 33,59 | 33,99 | 33,57 | 33,95 | 1,25% | - |
| 14.08.2024 | 33,47 | 33,95 | 33,29 | 33,53 | -0,24% | - |
| 13.08.2024 | 33,65 | 33,82 | 33,31 | 33,61 | 0,96% | - |
| 12.08.2024 | 33,12 | 33,31 | 32,99 | 33,29 | 1,28% | - |
| 09.08.2024 | 32,80 | 32,87 | 32,80 | 32,87 | -0,51% | 100,00 |
| 08.08.2024 | 32,55 | 33,04 | 32,48 | 33,04 | 2,10% | - |
| 07.08.2024 | 32,53 | 32,62 | 32,26 | 32,36 | 0,81% | 100,00 |
| 06.08.2024 | 32,09 | 32,54 | 31,82 | 32,10 | -1,62% | - |
| 05.08.2024 | 32,36 | 32,76 | 31,99 | 32,63 | 3,06% | 20,00 |