60,300€
1,43%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -0,95% | - |
| 15.12.2025 | 58,48 | 58,48 | 58,08 | 58,13 | -1,06% | - |
| 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% | - |