35,920€
1,53%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 35,81 | 35,94 | 35,22 | 35,23 | -1,70% | - |
| 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 |
| 02.08.2024 | 31,83 | 32,04 | 31,50 | 31,66 | -3,18% | 550,00 |
| 01.08.2024 | 32,60 | 36,01 | 32,47 | 32,70 | 0,49% | 400,00 |
| 31.07.2024 | 32,53 | 32,78 | 32,45 | 32,54 | -1,93% | 331,00 |
| 30.07.2024 | 33,22 | 33,25 | 32,74 | 33,18 | -1,07% | - |
| 29.07.2024 | 33,38 | 33,64 | 33,12 | 33,54 | 0,45% | - |
| 26.07.2024 | 33,27 | 33,75 | 33,27 | 33,39 | 1,34% | - |
| 25.07.2024 | 33,21 | 33,25 | 32,88 | 32,95 | -0,21% | 45,00 |
| 24.07.2024 | 33,13 | 33,23 | 32,99 | 33,02 | -0,36% | 46,00 |
| 23.07.2024 | 33,07 | 34,13 | 33,06 | 33,14 | -0,90% | - |
| 22.07.2024 | 32,76 | 33,47 | 32,75 | 33,44 | 1,21% | - |
| 19.07.2024 | 32,66 | 33,72 | 32,65 | 33,04 | -0,66% | 328,00 |
| 18.07.2024 | 33,05 | 33,66 | 33,05 | 33,26 | -2,46% | - |
| 17.07.2024 | 33,65 | 34,15 | 33,55 | 34,10 | 1,31% | 214,00 |
| 16.07.2024 | 33,55 | 33,70 | 33,23 | 33,66 | 2,06% | - |
| 15.07.2024 | 33,26 | 33,40 | 32,88 | 32,98 | -0,93% | 225,00 |
| 12.07.2024 | 33,33 | 33,89 | 33,24 | 33,29 | 0,39% | - |
| 11.07.2024 | 32,90 | 33,18 | 32,88 | 33,16 | 0,24% | - |
| 10.07.2024 | 32,88 | 33,08 | 32,80 | 33,08 | -0,15% | 150,00 |
| 09.07.2024 | 32,60 | 33,21 | 32,58 | 33,13 | 1,88% | 907,00 |
| 08.07.2024 | 32,34 | 32,82 | 32,32 | 32,52 | -0,18% | - |
| 05.07.2024 | 32,42 | 32,66 | 32,41 | 32,58 | -0,06% | 400,00 |
| 04.07.2024 | 32,70 | 32,73 | 32,59 | 32,60 | 0,43% | 100,00 |
| 03.07.2024 | 32,47 | 32,76 | 32,21 | 32,46 | 0,71% | - |
| 02.07.2024 | 31,61 | 32,93 | 31,38 | 32,23 | -2,89% | 850,00 |
| 01.07.2024 | 33,03 | 33,31 | 32,96 | 33,19 | -1,22% | 210,00 |
| 28.06.2024 | 33,12 | 34,21 | 33,09 | 33,60 | 0,60% | - |
| 27.06.2024 | 33,31 | 33,50 | 33,14 | 33,40 | -1,47% | 200,00 |
| 26.06.2024 | 33,91 | 33,98 | 33,88 | 33,90 | 0,65% | - |
| 25.06.2024 | 33,94 | 34,09 | 33,67 | 33,68 | -2,41% | - |
| 24.06.2024 | 34,40 | 34,67 | 34,21 | 34,51 | -0,58% | - |
| 21.06.2024 | 34,56 | 34,77 | 34,46 | 34,71 | 0,90% | - |
| 20.06.2024 | 33,94 | 34,54 | 33,93 | 34,40 | 1,33% | - |
| 19.06.2024 | 34,19 | 34,25 | 33,75 | 33,95 | -1,16% | - |
| 18.06.2024 | 34,01 | 34,35 | 33,91 | 34,35 | -0,20% | - |