48,920€
0,53%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.07.2025 | 41,26 | 41,80 | 41,26 | 41,68 | 3,02% | 98,00 |
| 30.06.2025 | 40,71 | 40,75 | 40,37 | 40,46 | 1,35% | - |
| 27.06.2025 | 40,68 | 40,70 | 39,83 | 39,92 | -2,52% | - |
| 26.06.2025 | 40,40 | 40,96 | 40,19 | 40,95 | 2,38% | - |
| 25.06.2025 | 40,39 | 40,41 | 40,00 | 40,00 | 2,72% | - |
| 24.06.2025 | 39,69 | 39,93 | 38,86 | 38,94 | -2,67% | 400,00 |
| 23.06.2025 | 39,42 | 40,01 | 39,22 | 40,01 | -0,69% | - |
| 20.06.2025 | 40,27 | 40,47 | 39,96 | 40,29 | 0,17% | 100,00 |
| 19.06.2025 | 40,47 | 40,57 | 40,22 | 40,22 | -0,74% | - |
| 18.06.2025 | 39,79 | 40,61 | 39,76 | 40,52 | 0,52% | - |
| 17.06.2025 | 39,86 | 40,37 | 39,80 | 40,31 | 1,38% | - |
| 16.06.2025 | 39,67 | 39,84 | 39,35 | 39,76 | 0,25% | 836,00 |
| 13.06.2025 | 39,39 | 39,90 | 39,31 | 39,66 | 2,75% | - |
| 12.06.2025 | 38,61 | 38,72 | 38,30 | 38,60 | -0,59% | - |
| 11.06.2025 | 38,21 | 38,91 | 38,21 | 38,83 | 0,86% | - |
| 10.06.2025 | 38,52 | 38,58 | 38,34 | 38,50 | -0,41% | - |
| 09.06.2025 | 38,43 | 38,75 | 38,42 | 38,66 | 0,18% | - |
| 06.06.2025 | 38,17 | 38,71 | 37,92 | 38,59 | 1,23% | - |
| 05.06.2025 | 38,13 | 38,35 | 37,94 | 38,12 | 0,00% | 380,00 |
| 04.06.2025 | 38,30 | 38,42 | 38,00 | 38,12 | -1,73% | 35,00 |
| 03.06.2025 | 38,30 | 38,84 | 38,27 | 38,79 | 4,22% | - |
| 02.06.2025 | 38,30 | 38,33 | 37,17 | 37,22 | -5,12% | 62,00 |
| 30.05.2025 | 39,17 | 39,48 | 39,07 | 39,23 | -1,23% | - |
| 29.05.2025 | 40,31 | 40,46 | 39,56 | 39,72 | 0,68% | - |
| 28.05.2025 | 39,16 | 39,58 | 39,11 | 39,45 | -1,10% | - |
| 27.05.2025 | 39,62 | 39,95 | 39,56 | 39,89 | -1,24% | 253,00 |
| 26.05.2025 | 40,22 | 40,43 | 40,18 | 40,39 | 1,92% | - |
| 23.05.2025 | 39,57 | 39,68 | 39,13 | 39,63 | -0,43% | - |
| 22.05.2025 | 39,77 | 39,95 | 39,57 | 39,80 | -3,44% | 30,00 |
| 21.05.2025 | 41,04 | 41,26 | 40,68 | 41,22 | -2,51% | 1.022,00 |
| 20.05.2025 | 41,75 | 42,28 | 41,59 | 42,28 | -0,26% | - |
| 19.05.2025 | 42,61 | 42,68 | 41,72 | 42,39 | 1,12% | - |
| 16.05.2025 | 41,65 | 41,94 | 41,27 | 41,92 | -0,90% | - |
| 15.05.2025 | 41,83 | 42,35 | 41,64 | 42,30 | -0,96% | - |
| 14.05.2025 | 43,49 | 43,64 | 42,56 | 42,71 | -0,28% | - |
| 13.05.2025 | 43,13 | 43,30 | 42,83 | 42,83 | 3,81% | - |
| 12.05.2025 | 41,04 | 41,26 | 41,04 | 41,26 | 0,29% | - |
| 09.05.2025 | 41,44 | 41,46 | 41,06 | 41,14 | -0,44% | - |
| 08.05.2025 | 42,43 | 42,48 | 40,87 | 41,32 | -3,71% | - |
| 07.05.2025 | 42,81 | 43,03 | 42,46 | 42,91 | 4,45% | 100,00 |
| 06.05.2025 | 41,34 | 41,41 | 40,77 | 41,08 | -0,32% | - |
| 05.05.2025 | 41,03 | 41,39 | 40,95 | 41,21 | 0,66% | - |
| 02.05.2025 | 40,67 | 40,99 | 40,56 | 40,94 | 4,28% | - |
| 30.04.2025 | 39,10 | 39,32 | 38,70 | 39,26 | -1,78% | - |
| 29.04.2025 | 39,82 | 40,08 | 39,71 | 39,97 | 2,72% | 250,00 |
| 28.04.2025 | 38,79 | 39,22 | 38,77 | 38,91 | -0,13% | - |
| 25.04.2025 | 39,22 | 39,62 | 38,78 | 38,96 | 4,23% | - |
| 24.04.2025 | 37,24 | 37,45 | 36,58 | 37,38 | 0,97% | 2,00 |
| 23.04.2025 | 36,82 | 37,24 | 36,38 | 37,02 | -3,44% | - |
| 22.04.2025 | 36,64 | 38,34 | 36,50 | 38,34 | 6,59% | - |
| 17.04.2025 | 35,83 | 36,24 | 35,66 | 35,97 | 2,16% | - |
| 16.04.2025 | 34,67 | 35,23 | 34,66 | 35,21 | 0,46% | - |
| 15.04.2025 | 34,86 | 35,30 | 34,82 | 35,05 | 0,31% | - |
| 14.04.2025 | 34,74 | 35,19 | 34,70 | 34,94 | -0,91% | - |
| 11.04.2025 | 34,99 | 35,46 | 34,37 | 35,26 | -1,20% | - |
| 10.04.2025 | 35,96 | 36,28 | 35,02 | 35,69 | 0,06% | - |
| 09.04.2025 | 33,04 | 35,73 | 32,86 | 35,67 | 0,65% | 100,00 |
| 08.04.2025 | 34,17 | 35,68 | 34,07 | 35,44 | -5,62% | 15,00 |
| 07.04.2025 | 35,73 | 37,79 | 34,85 | 37,55 | -0,64% | - |
| 04.04.2025 | 37,95 | 38,64 | 37,71 | 37,79 | -1,23% | 1.000,00 |
| 03.04.2025 | 38,71 | 38,88 | 37,82 | 38,26 | -4,25% | 39,00 |
| 02.04.2025 | 39,92 | 40,10 | 39,59 | 39,96 | -0,72% | - |