49,790€
-1,21%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 49,79 | 50,14 | 49,50 | 49,78 | -1,77% | 1.470,00 |
| 08.09.2026 | 50,70 | 50,73 | 50,48 | 50,68 | -1,51% | 3.253,00 |
| 07.09.2026 | 51,18 | 51,53 | 51,03 | 51,45 | 1,83% | 322,00 |
| 04.09.2026 | 50,40 | 50,55 | 50,28 | 50,53 | -0,10% | 1.908,00 |
| 03.09.2026 | 50,55 | 50,73 | 50,33 | 50,58 | -1,37% | 286,00 |
| 02.09.2026 | 51,58 | 51,65 | 50,98 | 51,28 | 1,23% | - |
| 01.09.2026 | 50,50 | 50,68 | 50,38 | 50,65 | -0,25% | 1.000,00 |
| 31.08.2026 | 50,30 | 50,93 | 50,18 | 50,78 | 0,15% | 2.050,00 |
| 28.08.2026 | 50,23 | 50,85 | 50,23 | 50,70 | -0,25% | - |
| 27.08.2026 | 50,55 | 50,85 | 50,25 | 50,83 | -0,68% | - |
| 26.08.2026 | 51,00 | 51,35 | 50,80 | 51,18 | -2,48% | 1.260,00 |
| 25.08.2026 | 52,38 | 52,50 | 52,00 | 52,48 | -1,22% | - |
| 24.08.2026 | 52,63 | 53,13 | 52,23 | 53,13 | 1,05% | 1.650,00 |
| 21.08.2026 | 53,15 | 55,10 | 52,05 | 52,58 | -2,91% | - |
| 20.08.2026 | 52,63 | 54,18 | 51,65 | 54,15 | -2,30% | 1.275,00 |
| 19.08.2026 | 53,25 | 56,00 | 53,20 | 55,43 | 3,99% | 1.270,00 |
| 18.08.2026 | 53,33 | 53,65 | 53,30 | 53,30 | -2,11% | 2.200,00 |
| 17.08.2026 | 53,23 | 54,48 | 53,18 | 54,45 | -1,45% | - |
| 14.08.2026 | 53,50 | 55,33 | 53,33 | 55,25 | 3,32% | - |
| 13.08.2026 | 53,80 | 54,00 | 53,33 | 53,48 | -4,89% | 1.880,00 |
| 12.08.2026 | 54,25 | 56,23 | 54,13 | 56,23 | 0,72% | 252,00 |
| 11.08.2026 | 54,53 | 55,90 | 54,38 | 55,83 | -1,02% | 31,00 |
| 10.08.2026 | 56,70 | 57,40 | 55,93 | 56,40 | 2,04% | - |
| 07.08.2026 | 55,25 | 55,65 | 55,03 | 55,28 | -3,37% | - |
| 06.08.2026 | 54,83 | 57,90 | 54,63 | 57,20 | 3,76% | - |
| 05.08.2026 | 55,25 | 55,35 | 54,68 | 55,13 | -3,16% | - |
| 04.08.2026 | 57,30 | 57,33 | 56,38 | 56,93 | 0,04% | - |
| 03.08.2026 | 56,25 | 56,90 | 56,05 | 56,90 | -1,64% | - |
| 31.07.2026 | 58,23 | 58,40 | 57,70 | 57,85 | -2,12% | - |
| 30.07.2026 | 59,13 | 59,30 | 58,80 | 59,10 | 1,63% | - |
| 29.07.2026 | 58,55 | 59,13 | 58,10 | 58,15 | 1,93% | - |
| 28.07.2026 | 56,18 | 57,35 | 56,00 | 57,05 | 1,88% | - |
| 27.07.2026 | 56,00 | 56,45 | 55,73 | 56,00 | 0,45% | - |
| 24.07.2026 | 56,28 | 56,30 | 55,55 | 55,75 | -1,24% | - |
| 23.07.2026 | 55,85 | 56,68 | 55,85 | 56,45 | -1,48% | 510,00 |
| 22.07.2026 | 57,10 | 57,38 | 56,50 | 57,30 | 1,73% | - |
| 21.07.2026 | 56,53 | 56,80 | 56,03 | 56,33 | 2,78% | - |
| 20.07.2026 | 54,90 | 55,03 | 54,63 | 54,80 | -3,01% | - |
| 17.07.2026 | 54,60 | 56,58 | 53,95 | 56,50 | 4,24% | 11.412,00 |
| 16.07.2026 | 54,00 | 54,23 | 53,80 | 54,20 | -0,60% | - |
| 15.07.2026 | 53,40 | 54,58 | 53,40 | 54,53 | 1,39% | - |
| 14.07.2026 | 53,83 | 53,95 | 53,50 | 53,78 | -0,78% | 400,00 |
| 13.07.2026 | 54,15 | 54,25 | 53,85 | 54,20 | -1,09% | - |
| 10.07.2026 | 53,95 | 54,83 | 53,93 | 54,80 | 2,86% | - |
| 09.07.2026 | 53,20 | 53,83 | 53,13 | 53,28 | 1,19% | 790,00 |
| 08.07.2026 | 53,35 | 53,83 | 52,65 | 52,65 | -6,07% | 188,00 |
| 07.07.2026 | 55,08 | 56,13 | 54,98 | 56,05 | 2,05% | 1.196,00 |
| 06.07.2026 | 54,98 | 55,03 | 54,83 | 54,93 | -0,41% | 252,00 |
| 03.07.2026 | 54,10 | 55,18 | 54,10 | 55,15 | 2,46% | - |
| 02.07.2026 | 53,90 | 53,90 | 53,43 | 53,83 | -0,78% | 4.564,00 |
| 01.07.2026 | 54,00 | 54,40 | 53,70 | 54,25 | 0,09% | - |
| 30.06.2026 | 53,75 | 54,20 | 53,68 | 54,20 | -1,19% | - |
| 29.06.2026 | 55,08 | 55,10 | 54,78 | 54,85 | -0,72% | - |
| 26.06.2026 | 55,40 | 55,53 | 54,98 | 55,25 | -2,64% | 1.440,00 |
| 25.06.2026 | 55,73 | 56,75 | 55,58 | 56,75 | 3,13% | 2.000,00 |
| 24.06.2026 | 54,98 | 55,18 | 54,65 | 55,03 | 0,50% | 200,00 |
| 23.06.2026 | 54,50 | 54,83 | 54,10 | 54,75 | 1,01% | - |
| 22.06.2026 | 54,65 | 54,90 | 54,18 | 54,20 | -3,77% | 1.400,00 |
| 19.06.2026 | 55,95 | 56,95 | 55,93 | 56,33 | 1,12% | - |
| 18.06.2026 | 54,55 | 56,03 | 54,35 | 55,70 | 2,63% | - |
| 17.06.2026 | 53,98 | 54,40 | 53,73 | 54,28 | -1,85% | 3.870,00 |
| 16.06.2026 | 54,65 | 56,08 | 54,38 | 55,30 | -2,21% | 5.400,00 |
| 15.06.2026 | 57,68 | 57,88 | 56,40 | 56,55 | 3,67% | - |
| 12.06.2026 | 53,83 | 54,98 | 53,80 | 54,55 | 1,07% | 2.115,00 |
| 11.06.2026 | 53,80 | 54,13 | 53,50 | 53,98 | 2,47% | - |
| 10.06.2026 | 53,28 | 53,30 | 52,58 | 52,68 | -0,47% | - |
| 09.06.2026 | 52,65 | 53,18 | 52,65 | 52,93 | -0,19% | 1.200,00 |
| 08.06.2026 | 52,73 | 53,28 | 52,53 | 53,03 | -2,21% | 782,00 |
| 05.06.2026 | 54,10 | 54,40 | 53,70 | 54,23 | -1,45% | - |
| 04.06.2026 | 54,63 | 55,03 | 54,50 | 55,03 | -1,92% | - |
| 03.06.2026 | 56,13 | 56,63 | 55,68 | 56,10 | 1,49% | - |
| 02.06.2026 | 54,80 | 55,53 | 54,63 | 55,28 | -5,19% | 1.515,00 |
| 01.06.2026 | 57,10 | 58,30 | 56,93 | 58,30 | 2,06% | - |
| 29.05.2026 | 56,80 | 57,13 | 56,68 | 57,13 | 0,97% | - |
| 28.05.2026 | 56,55 | 56,60 | 54,73 | 56,58 | -3,95% | - |
| 27.05.2026 | 57,98 | 59,00 | 57,98 | 58,90 | 1,55% | - |
| 26.05.2026 | 58,28 | 58,38 | 57,58 | 58,00 | -3,45% | - |
| 25.05.2026 | 61,18 | 61,33 | 60,08 | 60,08 | -1,52% | 17.000,00 |
| 22.05.2026 | 60,98 | 61,45 | 60,68 | 61,00 | 1,33% | 625,00 |
| 21.05.2026 | 60,33 | 60,83 | 60,15 | 60,20 | -1,67% | 525,00 |
| 20.05.2026 | 60,78 | 61,23 | 60,50 | 61,23 | -0,61% | 450,00 |
| 19.05.2026 | 61,65 | 62,00 | 61,58 | 61,60 | -0,52% | 315,00 |
| 18.05.2026 | 62,40 | 62,40 | 61,68 | 61,93 | -2,67% | - |
| 15.05.2026 | 63,83 | 63,93 | 62,88 | 63,63 | 2,75% | - |
| 14.05.2026 | 61,95 | 62,05 | 61,63 | 61,93 | 0,16% | 279,00 |
| 13.05.2026 | 61,08 | 61,90 | 60,63 | 61,83 | 0,82% | - |
| 12.05.2026 | 61,10 | 61,45 | 61,03 | 61,33 | 2,25% | - |
| 11.05.2026 | 60,48 | 60,53 | 59,80 | 59,98 | 0,54% | - |
| 08.05.2026 | 60,18 | 60,58 | 59,65 | 59,65 | -0,04% | 240,00 |
| 07.05.2026 | 58,75 | 59,88 | 58,53 | 59,68 | 3,38% | 280,00 |
| 06.05.2026 | 57,70 | 57,75 | 57,28 | 57,73 | -0,65% | - |
| 05.05.2026 | 57,93 | 58,23 | 57,90 | 58,10 | -0,34% | - |
| 04.05.2026 | 58,70 | 58,70 | 57,90 | 58,30 | 0,17% | 3.860,00 |
| 30.04.2026 | 58,23 | 58,43 | 57,70 | 58,20 | -1,23% | 15.640,00 |
| 29.04.2026 | 59,15 | 59,15 | 58,78 | 58,93 | -2,44% | 10.400,00 |
| 28.04.2026 | 59,80 | 60,40 | 59,45 | 60,40 | -1,47% | - |
| 27.04.2026 | 61,15 | 61,53 | 60,88 | 61,30 | 0,82% | - |
| 24.04.2026 | 61,58 | 61,75 | 60,65 | 60,80 | -1,78% | - |
| 23.04.2026 | 62,23 | 62,25 | 61,65 | 61,90 | -0,92% | - |
| 22.04.2026 | 62,03 | 62,53 | 62,03 | 62,48 | 1,88% | - |