53,700€
-0,92%
Echtzeit-Aktienkurs JARDINE MATH. HLDG DL-,25
Bid:
Ask:
Aktienkurse zur JARDINE MATH. HLDG DL-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 53,83 | 54,28 | 53,68 | 54,15 | -0,09% | - |
| 20.11.2025 | 54,03 | 54,93 | 54,03 | 54,20 | -0,69% | - |
| 19.11.2025 | 54,63 | 54,83 | 54,53 | 54,58 | 1,49% | - |
| 18.11.2025 | 54,03 | 54,40 | 53,33 | 53,78 | -1,96% | - |
| 17.11.2025 | 56,08 | 56,15 | 54,85 | 54,85 | -3,98% | - |
| 14.11.2025 | 57,35 | 57,58 | 56,98 | 57,13 | -2,35% | - |
| 13.11.2025 | 58,63 | 58,90 | 58,45 | 58,50 | 2,50% | - |
| 12.11.2025 | 56,23 | 57,20 | 56,03 | 57,08 | 4,06% | - |
| 11.11.2025 | 54,65 | 55,13 | 54,45 | 54,85 | 1,95% | - |
| 10.11.2025 | 53,48 | 53,88 | 53,30 | 53,80 | -0,92% | - |
| 07.11.2025 | 53,93 | 54,30 | 53,65 | 54,30 | -0,50% | 1.190,00 |
| 06.11.2025 | 54,40 | 54,58 | 54,40 | 54,58 | 0,14% | - |
| 05.11.2025 | 53,90 | 54,75 | 53,75 | 54,50 | 4,21% | - |
| 03.11.2025 | 52,60 | 53,15 | 52,30 | 52,30 | 2,85% | - |
| 31.10.2025 | 50,93 | 50,95 | 50,83 | 50,85 | 0,49% | - |
| 30.10.2025 | 50,83 | 52,05 | 50,60 | 50,60 | -2,83% | - |
| 28.10.2025 | 52,10 | 52,13 | 52,08 | 52,08 | 0,10% | - |
| 27.10.2025 | 51,68 | 52,03 | 51,25 | 52,03 | -2,39% | - |
| 24.10.2025 | 53,65 | 53,75 | 52,88 | 53,30 | -1,20% | - |
| 23.10.2025 | 54,65 | 54,65 | 53,78 | 53,95 | -0,64% | - |
| 22.10.2025 | 53,98 | 54,73 | 53,98 | 54,30 | -3,21% | - |
| 21.10.2025 | 56,25 | 56,30 | 56,08 | 56,10 | 8,25% | - |
| 20.10.2025 | 51,93 | 51,93 | 51,68 | 51,83 | 0,00% | - |
| 17.10.2025 | 51,70 | 52,00 | 51,33 | 51,83 | -0,05% | - |
| 16.10.2025 | 51,73 | 51,93 | 51,70 | 51,85 | -0,48% | - |
| 15.10.2025 | 52,38 | 52,48 | 52,08 | 52,10 | -0,05% | - |
| 14.10.2025 | 52,68 | 52,88 | 51,80 | 52,13 | -0,81% | 36,00 |
| 13.10.2025 | 52,40 | 52,58 | 52,28 | 52,55 | -1,59% | - |
| 10.10.2025 | 53,95 | 54,15 | 52,93 | 53,40 | 0,00% | - |
| 09.10.2025 | 53,63 | 53,85 | 53,23 | 53,40 | -1,43% | - |
| 08.10.2025 | 54,20 | 54,20 | 54,15 | 54,18 | -0,32% | - |
| 07.10.2025 | 54,70 | 54,73 | 54,25 | 54,35 | -0,18% | - |
| 06.10.2025 | 54,55 | 54,95 | 54,40 | 54,45 | -0,64% | - |
| 03.10.2025 | 54,60 | 54,83 | 54,48 | 54,80 | 0,92% | - |
| 02.10.2025 | 54,60 | 54,60 | 54,13 | 54,30 | 0,93% | - |
| 01.10.2025 | 54,35 | 54,38 | 53,60 | 53,80 | 0,42% | - |
| 30.09.2025 | 53,58 | 53,60 | 53,55 | 53,58 | 1,81% | - |
| 29.09.2025 | 52,85 | 52,88 | 52,55 | 52,63 | -0,99% | - |
| 26.09.2025 | 53,10 | 53,18 | 53,10 | 53,15 | 1,82% | - |
| 25.09.2025 | 52,28 | 52,45 | 52,13 | 52,20 | -0,43% | - |
| 24.09.2025 | 51,70 | 52,75 | 51,68 | 52,43 | 1,40% | 47,00 |
| 23.09.2025 | 51,78 | 52,53 | 51,68 | 51,70 | -2,18% | - |
| 22.09.2025 | 52,33 | 52,90 | 52,15 | 52,85 | 3,83% | - |
| 19.09.2025 | 51,30 | 51,63 | 50,60 | 50,90 | 1,49% | - |
| 18.09.2025 | 50,83 | 50,88 | 50,16 | 50,16 | 0,19% | - |
| 17.09.2025 | 50,58 | 50,58 | 49,96 | 50,06 | -2,08% | - |
| 16.09.2025 | 51,45 | 51,45 | 50,88 | 51,13 | -0,29% | - |
| 15.09.2025 | 52,10 | 52,13 | 51,18 | 51,28 | -1,82% | - |
| 12.09.2025 | 52,10 | 52,23 | 52,08 | 52,23 | 1,36% | - |
| 11.09.2025 | 51,05 | 51,73 | 50,95 | 51,53 | 2,86% | - |
| 10.09.2025 | 50,27 | 50,50 | 50,01 | 50,09 | -0,48% | - |
| 09.09.2025 | 50,28 | 50,53 | 50,10 | 50,33 | -1,31% | - |
| 05.09.2025 | 51,15 | 51,53 | 50,65 | 51,00 | -2,11% | - |
| 04.09.2025 | 51,60 | 52,13 | 51,60 | 52,10 | 1,17% | - |
| 03.09.2025 | 51,90 | 52,13 | 51,43 | 51,50 | 0,73% | - |
| 02.09.2025 | 51,00 | 51,58 | 50,68 | 51,13 | -0,39% | - |
| 01.09.2025 | 51,05 | 51,38 | 50,98 | 51,33 | -0,48% | - |
| 29.08.2025 | 51,55 | 51,75 | 51,30 | 51,58 | 3,06% | - |
| 28.08.2025 | 50,78 | 50,98 | 49,98 | 50,05 | -0,95% | - |
| 27.08.2025 | 51,78 | 52,13 | 50,50 | 50,53 | 2,44% | 215,00 |
| 26.08.2025 | 49,55 | 50,07 | 49,24 | 49,32 | 1,65% | - |
| 25.08.2025 | 48,32 | 48,55 | 48,06 | 48,52 | -1,40% | 200,00 |
| 22.08.2025 | 49,13 | 49,52 | 48,98 | 49,21 | 0,31% | - |
| 21.08.2025 | 49,06 | 49,33 | 48,91 | 49,06 | -1,64% | 10,00 |
| 20.08.2025 | 49,99 | 50,28 | 49,69 | 49,88 | -0,98% | - |
| 19.08.2025 | 50,33 | 50,45 | 50,25 | 50,38 | 2,79% | - |
| 18.08.2025 | 49,11 | 49,30 | 48,81 | 49,01 | -1,35% | - |
| 15.08.2025 | 49,78 | 49,83 | 49,51 | 49,68 | -0,36% | 20,00 |
| 14.08.2025 | 49,68 | 50,16 | 49,65 | 49,86 | 2,17% | - |
| 13.08.2025 | 49,05 | 49,06 | 48,25 | 48,80 | 2,31% | - |
| 12.08.2025 | 47,72 | 48,10 | 47,60 | 47,70 | -0,04% | - |
| 11.08.2025 | 47,97 | 48,06 | 47,63 | 47,72 | 0,25% | - |
| 08.08.2025 | 48,29 | 48,37 | 47,42 | 47,60 | -3,00% | - |
| 07.08.2025 | 48,91 | 49,40 | 48,76 | 49,07 | 1,03% | - |
| 06.08.2025 | 49,36 | 49,37 | 48,54 | 48,57 | -0,39% | 1.400,00 |
| 05.08.2025 | 48,94 | 48,94 | 48,54 | 48,76 | -0,04% | 600,00 |
| 04.08.2025 | 48,78 | 49,38 | 48,61 | 48,78 | 1,58% | - |
| 01.08.2025 | 48,92 | 48,92 | 47,80 | 48,02 | 0,04% | - |
| 31.07.2025 | 48,44 | 48,46 | 47,94 | 48,00 | -2,64% | - |
| 30.07.2025 | 49,16 | 49,46 | 48,98 | 49,30 | 2,75% | 11,00 |
| 29.07.2025 | 48,55 | 49,15 | 47,94 | 47,98 | 1,03% | 400,00 |
| 28.07.2025 | 47,43 | 47,56 | 47,20 | 47,49 | 0,30% | - |
| 25.07.2025 | 47,52 | 47,67 | 47,24 | 47,35 | 0,34% | - |
| 24.07.2025 | 47,34 | 47,65 | 47,02 | 47,19 | 0,70% | - |
| 23.07.2025 | 46,92 | 47,18 | 46,61 | 46,86 | 0,21% | - |
| 22.07.2025 | 46,77 | 47,04 | 46,62 | 46,76 | 3,22% | - |
| 21.07.2025 | 45,56 | 45,79 | 45,30 | 45,30 | -0,04% | 300,00 |
| 18.07.2025 | 45,62 | 45,63 | 45,32 | 45,32 | 0,31% | - |
| 17.07.2025 | 45,00 | 45,35 | 44,91 | 45,18 | 1,76% | - |
| 16.07.2025 | 45,67 | 45,67 | 43,90 | 44,40 | 2,40% | - |
| 15.07.2025 | 43,87 | 44,09 | 43,36 | 43,36 | 2,05% | - |
| 14.07.2025 | 42,29 | 42,75 | 42,13 | 42,49 | 1,55% | - |
| 11.07.2025 | 42,07 | 42,17 | 41,75 | 41,84 | -0,45% | - |
| 10.07.2025 | 41,86 | 42,15 | 41,58 | 42,03 | -0,52% | - |
| 09.07.2025 | 42,05 | 42,36 | 41,89 | 42,25 | 1,83% | - |
| 08.07.2025 | 41,95 | 41,95 | 41,46 | 41,49 | -0,88% | - |
| 07.07.2025 | 41,98 | 42,10 | 41,79 | 41,86 | -0,02% | - |
| 04.07.2025 | 41,75 | 42,14 | 41,64 | 41,87 | -1,09% | - |
| 03.07.2025 | 41,95 | 42,37 | 41,86 | 42,33 | 2,05% | - |
| 02.07.2025 | 41,40 | 41,69 | 41,29 | 41,48 | -0,48% | 22,00 |