53,275€
1,48%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 53,20 | 53,83 | 53,15 | 53,15 | 0,95% | - |
| 08.07.2026 | 53,35 | 53,83 | 52,65 | 52,65 | -6,07% | 188,00 |
| 07.07.2026 | 55,08 | 56,13 | 54,98 | 56,05 | 2,05% | 1.196,00 |
| 06.07.2026 | 54,98 | 55,03 | 54,83 | 54,93 | -0,41% | 252,00 |
| 03.07.2026 | 54,10 | 55,18 | 54,10 | 55,15 | 2,46% | - |
| 02.07.2026 | 53,90 | 53,90 | 53,43 | 53,83 | -0,78% | 4.564,00 |
| 01.07.2026 | 54,00 | 54,40 | 53,70 | 54,25 | 0,09% | - |
| 30.06.2026 | 53,75 | 54,20 | 53,68 | 54,20 | -1,19% | - |
| 29.06.2026 | 55,08 | 55,10 | 54,78 | 54,85 | -0,72% | - |
| 26.06.2026 | 55,40 | 55,53 | 54,98 | 55,25 | -2,64% | 1.440,00 |
| 25.06.2026 | 55,73 | 56,75 | 55,58 | 56,75 | 3,13% | 2.000,00 |
| 24.06.2026 | 54,98 | 55,18 | 54,65 | 55,03 | 0,50% | 200,00 |
| 23.06.2026 | 54,50 | 54,83 | 54,10 | 54,75 | 1,01% | - |
| 22.06.2026 | 54,65 | 54,90 | 54,18 | 54,20 | -3,77% | 1.400,00 |
| 19.06.2026 | 55,95 | 56,95 | 55,93 | 56,33 | 1,12% | - |
| 18.06.2026 | 54,55 | 56,03 | 54,35 | 55,70 | 2,63% | - |
| 17.06.2026 | 53,98 | 54,40 | 53,73 | 54,28 | -1,85% | 3.870,00 |
| 16.06.2026 | 54,65 | 56,08 | 54,38 | 55,30 | -2,21% | 5.400,00 |
| 15.06.2026 | 57,68 | 57,88 | 56,40 | 56,55 | 3,67% | - |
| 12.06.2026 | 53,83 | 54,98 | 53,80 | 54,55 | 1,07% | 2.115,00 |
| 11.06.2026 | 53,80 | 54,13 | 53,50 | 53,98 | 2,47% | - |
| 10.06.2026 | 53,28 | 53,30 | 52,58 | 52,68 | -0,47% | - |
| 09.06.2026 | 52,65 | 53,18 | 52,65 | 52,93 | -0,19% | 1.200,00 |
| 08.06.2026 | 52,73 | 53,28 | 52,53 | 53,03 | -2,21% | 782,00 |
| 05.06.2026 | 54,10 | 54,40 | 53,70 | 54,23 | -1,45% | - |
| 04.06.2026 | 54,63 | 55,03 | 54,50 | 55,03 | -1,92% | - |
| 03.06.2026 | 56,13 | 56,63 | 55,68 | 56,10 | 1,49% | - |
| 02.06.2026 | 54,80 | 55,53 | 54,63 | 55,28 | -5,19% | 1.515,00 |
| 01.06.2026 | 57,10 | 58,30 | 56,93 | 58,30 | 2,06% | - |
| 29.05.2026 | 56,80 | 57,13 | 56,68 | 57,13 | 0,97% | - |
| 28.05.2026 | 56,55 | 56,60 | 54,73 | 56,58 | -3,95% | - |
| 27.05.2026 | 57,98 | 59,00 | 57,98 | 58,90 | 1,55% | - |
| 26.05.2026 | 58,28 | 58,38 | 57,58 | 58,00 | -3,45% | - |
| 25.05.2026 | 61,18 | 61,33 | 60,08 | 60,08 | -1,52% | 17.000,00 |
| 22.05.2026 | 60,98 | 61,45 | 60,68 | 61,00 | 1,33% | 625,00 |
| 21.05.2026 | 60,33 | 60,83 | 60,15 | 60,20 | -1,67% | 525,00 |
| 20.05.2026 | 60,78 | 61,23 | 60,50 | 61,23 | -0,61% | 450,00 |
| 19.05.2026 | 61,65 | 62,00 | 61,58 | 61,60 | -0,52% | 315,00 |
| 18.05.2026 | 62,40 | 62,40 | 61,68 | 61,93 | -2,67% | - |
| 15.05.2026 | 63,83 | 63,93 | 62,88 | 63,63 | 2,75% | - |
| 14.05.2026 | 61,95 | 62,05 | 61,63 | 61,93 | 0,16% | 279,00 |
| 13.05.2026 | 61,08 | 61,90 | 60,63 | 61,83 | 0,82% | - |
| 12.05.2026 | 61,10 | 61,45 | 61,03 | 61,33 | 2,25% | - |
| 11.05.2026 | 60,48 | 60,53 | 59,80 | 59,98 | 0,54% | - |
| 08.05.2026 | 60,18 | 60,58 | 59,65 | 59,65 | -0,04% | 240,00 |
| 07.05.2026 | 58,75 | 59,88 | 58,53 | 59,68 | 3,38% | 280,00 |
| 06.05.2026 | 57,70 | 57,75 | 57,28 | 57,73 | -0,65% | - |
| 05.05.2026 | 57,93 | 58,23 | 57,90 | 58,10 | -0,34% | - |
| 04.05.2026 | 58,70 | 58,70 | 57,90 | 58,30 | 0,17% | 3.860,00 |
| 30.04.2026 | 58,23 | 58,43 | 57,70 | 58,20 | -1,23% | 15.640,00 |
| 29.04.2026 | 59,15 | 59,15 | 58,78 | 58,93 | -2,44% | 10.400,00 |
| 28.04.2026 | 59,80 | 60,40 | 59,45 | 60,40 | -1,47% | - |
| 27.04.2026 | 61,15 | 61,53 | 60,88 | 61,30 | 0,82% | - |
| 24.04.2026 | 61,58 | 61,75 | 60,65 | 60,80 | -1,78% | - |
| 23.04.2026 | 62,23 | 62,25 | 61,65 | 61,90 | -0,92% | - |
| 22.04.2026 | 62,03 | 62,53 | 62,03 | 62,48 | 1,88% | - |
| 21.04.2026 | 61,78 | 61,95 | 61,30 | 61,33 | -1,49% | 1.467,00 |
| 20.04.2026 | 62,40 | 62,48 | 62,10 | 62,25 | 0,69% | 4.182,00 |
| 17.04.2026 | 62,25 | 62,35 | 61,60 | 61,83 | -1,67% | - |
| 16.04.2026 | 63,23 | 63,35 | 62,53 | 62,88 | 1,41% | - |
| 15.04.2026 | 62,48 | 62,63 | 61,83 | 62,00 | 0,90% | - |
| 14.04.2026 | 60,83 | 61,58 | 60,80 | 61,45 | -0,45% | - |
| 13.04.2026 | 61,65 | 62,00 | 61,48 | 61,73 | -1,00% | 108,00 |
| 10.04.2026 | 63,05 | 63,28 | 62,30 | 62,35 | -1,89% | - |
| 09.04.2026 | 63,65 | 63,73 | 63,28 | 63,55 | -1,66% | - |
| 08.04.2026 | 64,15 | 64,65 | 64,15 | 64,63 | 2,87% | - |
| 07.04.2026 | 63,25 | 63,55 | 62,68 | 62,83 | -1,95% | - |
| 02.04.2026 | 64,18 | 64,45 | 63,78 | 64,08 | 1,22% | - |
| 01.04.2026 | 64,50 | 64,83 | 63,30 | 63,30 | 2,63% | - |
| 31.03.2026 | 62,73 | 62,75 | 61,50 | 61,68 | -3,06% | 1.890,00 |
| 30.03.2026 | 63,60 | 64,25 | 63,40 | 63,63 | 2,33% | - |
| 27.03.2026 | 63,23 | 63,25 | 62,13 | 62,18 | -3,00% | - |
| 26.03.2026 | 64,43 | 64,78 | 63,95 | 64,10 | -2,25% | 797,00 |
| 25.03.2026 | 64,58 | 65,63 | 64,50 | 65,58 | 1,08% | - |
| 24.03.2026 | 64,40 | 65,00 | 64,15 | 64,88 | 4,22% | - |
| 23.03.2026 | 62,00 | 62,85 | 61,95 | 62,25 | -0,60% | 4.920,00 |
| 20.03.2026 | 63,15 | 63,93 | 62,40 | 62,63 | -1,34% | - |
| 19.03.2026 | 65,25 | 65,43 | 63,40 | 63,48 | -3,90% | - |
| 18.03.2026 | 66,70 | 69,40 | 66,03 | 66,05 | 0,08% | - |
| 17.03.2026 | 66,38 | 66,38 | 65,88 | 66,00 | -1,42% | - |
| 16.03.2026 | 66,88 | 67,23 | 66,53 | 66,95 | -0,26% | - |
| 13.03.2026 | 67,08 | 67,30 | 66,33 | 67,13 | 0,98% | 7.050,00 |
| 12.03.2026 | 65,80 | 66,48 | 65,48 | 66,48 | 2,27% | 1.500,00 |
| 11.03.2026 | 63,48 | 65,05 | 63,40 | 65,00 | -9,12% | 410,00 |
| 10.03.2026 | 65,00 | 71,53 | 64,68 | 71,53 | 13,31% | 3.674,00 |
| 09.03.2026 | 63,03 | 63,38 | 62,10 | 63,13 | -2,13% | 25,00 |
| 06.03.2026 | 64,90 | 65,18 | 64,38 | 64,50 | -1,94% | - |
| 05.03.2026 | 65,70 | 66,30 | 65,60 | 65,78 | 2,85% | 4.080,00 |
| 04.03.2026 | 62,55 | 64,20 | 62,08 | 63,95 | -5,19% | - |
| 03.03.2026 | 67,30 | 67,93 | 66,65 | 67,45 | -0,04% | - |
| 02.03.2026 | 67,68 | 67,75 | 66,58 | 67,48 | -3,30% | - |
| 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 |