41,320€
-1,48%
Echtzeit-Aktienkurs JARDINE MATH. HLDG DL-,25
Bid:
Ask:
Aktienkurse zur JARDINE MATH. HLDG DL-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 40,11 | 40,34 | 39,96 | 40,25 | -0,37% | - |
| 31.03.2025 | 40,60 | 41,10 | 39,61 | 40,40 | -0,49% | - |
| 28.03.2025 | 39,28 | 40,60 | 39,16 | 40,60 | 2,65% | - |
| 27.03.2025 | 39,29 | 39,67 | 39,27 | 39,55 | 1,57% | - |
| 26.03.2025 | 39,00 | 39,02 | 38,77 | 38,94 | -0,87% | - |
| 25.03.2025 | 39,25 | 39,38 | 39,13 | 39,28 | -1,70% | - |
| 24.03.2025 | 39,56 | 40,59 | 39,53 | 39,96 | 0,76% | - |
| 21.03.2025 | 39,39 | 39,66 | 38,79 | 39,66 | -1,47% | 1.000,00 |
| 20.03.2025 | 39,34 | 40,26 | 39,06 | 40,25 | -2,07% | - |
| 19.03.2025 | 40,19 | 41,10 | 39,99 | 41,10 | 1,83% | - |
| 18.03.2025 | 39,40 | 40,40 | 39,27 | 40,36 | 1,15% | - |
| 17.03.2025 | 39,90 | 40,08 | 39,49 | 39,90 | -0,20% | 90,00 |
| 14.03.2025 | 39,64 | 40,42 | 39,62 | 39,98 | -1,58% | - |
| 13.03.2025 | 39,58 | 40,64 | 39,37 | 40,62 | 4,29% | - |
| 12.03.2025 | 38,87 | 39,08 | 38,14 | 38,95 | -0,64% | - |
| 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% | - |