38,920€
5,36%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 38,87 | 39,02 | 38,14 | 38,92 | -0,71% | - |
| 11.03.2025 | 37,19 | 39,20 | 37,10 | 39,20 | 5,12% | - |
| 10.03.2025 | 36,74 | 37,31 | 36,69 | 37,29 | 1,17% | - |
| 07.03.2025 | 36,71 | 36,90 | 36,50 | 36,86 | -0,27% | - |
| 06.03.2025 | 36,82 | 37,04 | 36,67 | 36,96 | -2,38% | - |
| 05.03.2025 | 37,50 | 37,86 | 37,31 | 37,86 | 0,85% | - |
| 04.03.2025 | 38,15 | 38,24 | 37,50 | 37,54 | -2,09% | 103,00 |
| 03.03.2025 | 38,67 | 38,79 | 38,26 | 38,34 | -1,74% | 200,00 |
| 28.02.2025 | 38,82 | 39,04 | 38,41 | 39,02 | 0,46% | - |
| 27.02.2025 | 38,72 | 39,12 | 38,60 | 38,84 | 1,28% | 124,00 |
| 26.02.2025 | 38,68 | 38,68 | 38,26 | 38,35 | -0,75% | - |
| 25.02.2025 | 38,85 | 38,90 | 38,34 | 38,64 | -1,43% | - |
| 24.02.2025 | 39,55 | 39,81 | 39,15 | 39,20 | -3,21% | 36,00 |
| 21.02.2025 | 39,33 | 41,32 | 39,23 | 40,50 | 2,87% | - |
| 20.02.2025 | 40,28 | 40,35 | 39,29 | 39,37 | -0,15% | - |
| 19.02.2025 | 39,15 | 39,51 | 38,93 | 39,43 | -0,63% | 200,00 |
| 18.02.2025 | 38,70 | 39,68 | 38,69 | 39,68 | 2,88% | - |
| 17.02.2025 | 38,49 | 38,70 | 38,49 | 38,57 | 2,36% | - |
| 14.02.2025 | 37,64 | 37,92 | 37,63 | 37,68 | -0,92% | - |
| 13.02.2025 | 37,67 | 38,24 | 37,52 | 38,03 | -0,94% | - |
| 12.02.2025 | 37,62 | 38,39 | 37,59 | 38,39 | 1,56% | - |
| 11.02.2025 | 37,73 | 37,90 | 37,66 | 37,80 | 0,53% | - |
| 10.02.2025 | 37,47 | 37,70 | 37,41 | 37,60 | 0,16% | - |
| 07.02.2025 | 37,58 | 37,73 | 37,40 | 37,54 | -0,74% | - |
| 06.02.2025 | 38,08 | 38,15 | 37,74 | 37,82 | -0,81% | - |
| 05.02.2025 | 37,94 | 38,14 | 37,70 | 38,13 | -0,75% | 2,00 |
| 04.02.2025 | 38,62 | 38,66 | 38,22 | 38,42 | -0,23% | - |
| 03.02.2025 | 38,83 | 38,87 | 38,32 | 38,51 | -0,47% | - |
| 31.01.2025 | 38,78 | 38,93 | 38,63 | 38,69 | -2,89% | - |
| 30.01.2025 | 39,62 | 39,84 | 39,62 | 39,84 | 0,00% | - |
| 29.01.2025 | 38,92 | 39,84 | 38,92 | 39,84 | 1,79% | - |
| 28.01.2025 | 38,58 | 39,16 | 38,58 | 39,14 | 0,26% | 50,00 |
| 27.01.2025 | 38,59 | 39,08 | 38,34 | 39,04 | 1,32% | 10,00 |
| 24.01.2025 | 38,57 | 38,83 | 38,50 | 38,53 | -2,78% | 75,00 |
| 23.01.2025 | 39,67 | 39,68 | 39,41 | 39,63 | 0,03% | 60,00 |
| 22.01.2025 | 39,44 | 39,63 | 39,31 | 39,62 | 0,25% | - |
| 21.01.2025 | 39,42 | 39,58 | 39,29 | 39,52 | 0,76% | - |
| 20.01.2025 | 39,48 | 39,54 | 39,15 | 39,22 | -0,56% | - |
| 17.01.2025 | 39,36 | 39,53 | 39,24 | 39,44 | 1,44% | - |
| 16.01.2025 | 38,99 | 39,04 | 38,84 | 38,88 | -1,29% | - |
| 15.01.2025 | 39,03 | 39,41 | 38,93 | 39,39 | 0,66% | - |
| 14.01.2025 | 39,12 | 39,33 | 38,93 | 39,13 | -0,84% | - |
| 13.01.2025 | 39,12 | 39,57 | 39,04 | 39,46 | 1,18% | 355,00 |
| 10.01.2025 | 38,97 | 39,22 | 38,88 | 39,00 | -0,71% | - |
| 09.01.2025 | 39,12 | 39,43 | 39,02 | 39,28 | -0,18% | - |
| 08.01.2025 | 39,15 | 39,42 | 39,10 | 39,35 | 1,76% | - |
| 07.01.2025 | 39,03 | 39,03 | 38,42 | 38,67 | -0,26% | - |
| 06.01.2025 | 39,61 | 39,63 | 38,65 | 38,77 | -2,95% | - |
| 03.01.2025 | 40,18 | 40,18 | 39,85 | 39,95 | -1,28% | 10,00 |
| 02.01.2025 | 40,07 | 40,66 | 39,94 | 40,47 | 2,27% | 140,00 |
| 30.12.2024 | 39,78 | 40,04 | 39,55 | 39,57 | -0,15% | - |
| 27.12.2024 | 39,48 | 39,84 | 39,40 | 39,63 | 0,10% | - |
| 23.12.2024 | 39,57 | 39,65 | 39,45 | 39,59 | 1,80% | 25,00 |
| 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% | - |