66,975€
-3,22%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 67,68 | 67,75 | 67,00 | 67,23 | -3,65% | - |
| 27.02.2026 | 69,68 | 70,33 | 69,55 | 69,78 | 2,05% | - |
| 26.02.2026 | 67,43 | 68,48 | 67,38 | 68,38 | -0,22% | 1.950,00 |
| 25.02.2026 | 68,25 | 68,63 | 68,08 | 68,53 | 2,47% | 405,00 |
| 24.02.2026 | 66,65 | 66,88 | 66,60 | 66,88 | -0,71% | - |
| 23.02.2026 | 67,38 | 68,18 | 67,25 | 67,35 | 1,13% | - |
| 20.02.2026 | 66,38 | 66,65 | 66,25 | 66,60 | 0,99% | - |
| 19.02.2026 | 65,85 | 66,50 | 65,73 | 65,95 | -1,27% | 3.822,00 |
| 18.02.2026 | 65,68 | 66,80 | 65,68 | 66,80 | 1,71% | 2.724,00 |
| 17.02.2026 | 65,68 | 65,95 | 65,50 | 65,68 | 0,00% | 638,00 |
| 16.02.2026 | 65,70 | 66,00 | 65,58 | 65,68 | 2,30% | 308,00 |
| 13.02.2026 | 64,55 | 64,55 | 64,00 | 64,20 | 0,08% | - |
| 12.02.2026 | 64,83 | 64,93 | 64,15 | 64,15 | -0,08% | - |
| 11.02.2026 | 64,38 | 64,50 | 63,88 | 64,20 | -0,19% | - |
| 10.02.2026 | 63,65 | 64,40 | 63,50 | 64,33 | -1,30% | - |
| 09.02.2026 | 64,33 | 65,58 | 64,33 | 65,18 | 0,81% | - |
| 06.02.2026 | 64,13 | 64,83 | 63,88 | 64,65 | -1,30% | 5.250,00 |
| 05.02.2026 | 65,65 | 65,98 | 65,40 | 65,50 | 0,81% | 930,00 |
| 04.02.2026 | 64,33 | 65,05 | 63,70 | 64,98 | 1,60% | - |
| 03.02.2026 | 64,10 | 64,45 | 63,25 | 63,95 | 1,03% | 1.125,00 |
| 02.02.2026 | 62,28 | 63,30 | 62,08 | 63,30 | 3,18% | - |
| 30.01.2026 | 61,83 | 61,85 | 60,80 | 61,35 | -2,23% | 345,00 |
| 29.01.2026 | 60,35 | 62,75 | 60,30 | 62,75 | 1,74% | 7.562,00 |
| 28.01.2026 | 60,78 | 62,75 | 60,53 | 61,68 | -2,10% | 3.390,00 |
| 27.01.2026 | 64,43 | 64,58 | 63,00 | 63,00 | -0,12% | - |
| 26.01.2026 | 63,03 | 63,20 | 62,93 | 63,08 | 0,16% | - |
| 23.01.2026 | 63,40 | 63,70 | 62,90 | 62,98 | -0,90% | - |
| 22.01.2026 | 63,90 | 64,05 | 63,55 | 63,55 | 1,32% | - |
| 21.01.2026 | 63,40 | 63,55 | 62,70 | 62,73 | -1,49% | - |
| 20.01.2026 | 64,05 | 64,10 | 63,58 | 63,68 | -0,27% | - |
| 19.01.2026 | 64,20 | 64,43 | 63,75 | 63,85 | -0,12% | - |
| 16.01.2026 | 63,65 | 64,08 | 63,65 | 63,93 | 0,00% | - |
| 15.01.2026 | 63,55 | 64,30 | 63,28 | 63,93 | 1,59% | - |
| 14.01.2026 | 62,70 | 63,23 | 62,68 | 62,93 | 0,96% | - |
| 13.01.2026 | 62,85 | 63,00 | 62,20 | 62,33 | -1,23% | - |
| 12.01.2026 | 63,43 | 63,45 | 62,70 | 63,10 | -0,94% | - |
| 09.01.2026 | 62,80 | 63,75 | 62,75 | 63,70 | 4,68% | - |
| 08.01.2026 | 60,80 | 61,10 | 60,33 | 60,85 | 0,41% | - |
| 07.01.2026 | 60,53 | 61,00 | 60,53 | 60,60 | -0,33% | - |
| 06.01.2026 | 61,23 | 61,33 | 60,43 | 60,80 | 2,27% | - |
| 05.01.2026 | 59,18 | 59,53 | 58,95 | 59,45 | 2,90% | - |
| 02.01.2026 | 57,80 | 57,90 | 57,50 | 57,78 | -0,86% | 1.974,00 |
| 30.12.2025 | 58,18 | 58,33 | 58,13 | 58,28 | 2,96% | - |
| 29.12.2025 | 56,75 | 57,10 | 56,60 | 56,60 | -0,04% | - |
| 23.12.2025 | 56,78 | 56,80 | 56,33 | 56,63 | -0,35% | - |
| 22.12.2025 | 57,05 | 57,05 | 56,70 | 56,83 | -0,83% | - |
| 19.12.2025 | 57,08 | 57,30 | 57,05 | 57,30 | -0,17% | - |
| 18.12.2025 | 57,35 | 57,50 | 57,25 | 57,40 | 0,70% | - |
| 17.12.2025 | 58,30 | 58,35 | 57,00 | 57,00 | -1,00% | - |
| 16.12.2025 | 57,73 | 57,85 | 57,23 | 57,58 | -2,00% | - |
| 12.12.2025 | 58,75 | 58,90 | 58,68 | 58,75 | 1,82% | - |
| 11.12.2025 | 57,75 | 57,75 | 57,43 | 57,70 | -1,33% | - |
| 10.12.2025 | 58,85 | 58,90 | 58,48 | 58,48 | -1,27% | - |
| 09.12.2025 | 58,88 | 59,28 | 58,78 | 59,23 | 1,07% | - |
| 08.12.2025 | 58,73 | 58,88 | 58,50 | 58,60 | 0,43% | - |
| 05.12.2025 | 58,48 | 58,63 | 58,33 | 58,35 | 1,88% | - |
| 04.12.2025 | 57,35 | 57,35 | 57,28 | 57,28 | -1,08% | - |
| 03.12.2025 | 57,60 | 58,03 | 57,58 | 57,90 | 1,22% | - |
| 02.12.2025 | 57,08 | 57,38 | 56,93 | 57,20 | 0,70% | - |
| 01.12.2025 | 57,53 | 57,73 | 56,80 | 56,80 | 0,09% | - |
| 28.11.2025 | 56,90 | 57,10 | 56,75 | 56,75 | -0,22% | - |
| 27.11.2025 | 57,15 | 57,25 | 56,83 | 56,88 | 0,53% | - |
| 26.11.2025 | 56,10 | 56,60 | 56,05 | 56,58 | 0,49% | - |
| 25.11.2025 | 56,53 | 56,83 | 56,30 | 56,30 | -1,31% | - |
| 24.11.2025 | 57,63 | 57,85 | 56,95 | 57,05 | 5,36% | 890,00 |
| 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% | - |