43,270$
-0,85%
Echtzeit-Aktienkurs Janus Henderson Group plc
Bid:
Ask:
Aktienkurse zur Janus Henderson Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 43,66 | 43,91 | 43,13 | 43,27 | -0,85% | 628.832,00 |
| 28.01.2025 | 42,77 | 43,72 | 42,57 | 43,64 | 2,83% | 598.459,00 |
| 27.01.2025 | 42,77 | 42,95 | 42,00 | 42,44 | -2,46% | 987.496,00 |
| 24.01.2025 | 43,36 | 43,74 | 43,16 | 43,51 | -0,09% | 921.589,00 |
| 23.01.2025 | 42,99 | 43,68 | 42,84 | 43,55 | 1,30% | 584.034,00 |
| 22.01.2025 | 43,36 | 43,51 | 42,81 | 42,99 | -1,29% | 556.848,00 |
| 21.01.2025 | 42,92 | 43,76 | 42,92 | 43,55 | 1,61% | 838.880,00 |
| 17.01.2025 | 42,34 | 42,95 | 42,32 | 42,86 | 1,83% | 567.708,00 |
| 16.01.2025 | 41,62 | 42,30 | 41,62 | 42,09 | 1,25% | 873.678,00 |
| 15.01.2025 | 41,93 | 42,16 | 41,31 | 41,57 | 1,56% | 793.195,00 |
| 14.01.2025 | 40,74 | 41,12 | 40,56 | 40,93 | 0,71% | 1.075.116,00 |
| 13.01.2025 | 40,16 | 41,09 | 40,16 | 40,64 | -0,17% | 1.205.817,00 |
| 10.01.2025 | 41,87 | 42,02 | 40,60 | 40,71 | -4,01% | 840.776,00 |
| 08.01.2025 | 41,92 | 42,49 | 41,75 | 42,41 | 0,93% | 931.196,00 |
| 07.01.2025 | 43,39 | 43,50 | 41,66 | 42,02 | -2,89% | 820.594,00 |
| 06.01.2025 | 43,84 | 43,98 | 43,10 | 43,27 | -0,51% | 1.039.249,00 |
| 03.01.2025 | 43,40 | 43,82 | 43,10 | 43,49 | 0,95% | 808.220,00 |
| 02.01.2025 | 42,65 | 43,21 | 42,56 | 43,08 | 1,29% | 821.749,00 |
| 31.12.2024 | 42,88 | 42,98 | 42,39 | 42,53 | -0,30% | 604.794,00 |
| 30.12.2024 | 42,95 | 43,02 | 41,37 | 42,66 | -1,09% | 557.819,00 |
| 27.12.2024 | 43,19 | 43,75 | 42,94 | 43,13 | -0,76% | 379.719,00 |
| 26.12.2024 | 43,11 | 43,59 | 43,04 | 43,46 | 0,28% | 465.717,00 |
| 24.12.2024 | 43,05 | 43,38 | 42,85 | 43,34 | 1,40% | 240.138,00 |
| 23.12.2024 | 42,47 | 42,77 | 42,39 | 42,74 | 0,45% | 800.873,00 |
| 20.12.2024 | 41,34 | 42,66 | 41,30 | 42,55 | 2,04% | 3.184.668,00 |
| 19.12.2024 | 41,85 | 42,50 | 41,50 | 41,70 | 0,26% | 877.370,00 |
| 18.12.2024 | 43,44 | 43,87 | 41,55 | 41,59 | -4,26% | 1.051.523,00 |
| 17.12.2024 | 43,81 | 44,04 | 43,11 | 43,44 | -1,61% | 828.359,00 |
| 16.12.2024 | 44,15 | 44,45 | 43,87 | 44,15 | 0,20% | 1.293.151,00 |
| 13.12.2024 | 44,31 | 44,35 | 43,90 | 44,06 | -0,18% | 1.317.131,00 |
| 12.12.2024 | 44,38 | 44,70 | 44,08 | 44,14 | -0,38% | 760.073,00 |
| 11.12.2024 | 44,24 | 44,50 | 44,09 | 44,31 | 0,73% | 978.138,00 |
| 10.12.2024 | 43,80 | 44,49 | 43,64 | 43,99 | 0,11% | 972.187,00 |
| 09.12.2024 | 44,45 | 44,62 | 43,92 | 43,94 | -0,95% | 852.229,00 |
| 06.12.2024 | 44,84 | 44,84 | 44,16 | 44,36 | -0,49% | 1.069.272,00 |
| 05.12.2024 | 44,61 | 44,91 | 44,48 | 44,58 | -0,13% | 955.804,00 |
| 04.12.2024 | 44,33 | 44,86 | 44,25 | 44,64 | 0,70% | 1.228.324,00 |
| 03.12.2024 | 44,99 | 45,03 | 44,00 | 44,33 | -1,20% | 1.614.164,00 |
| 02.12.2024 | 45,20 | 45,32 | 44,67 | 44,87 | -0,91% | 1.211.608,00 |
| 29.11.2024 | 45,58 | 45,70 | 45,12 | 45,28 | 0,02% | 439.303,00 |
| 27.11.2024 | 45,56 | 45,74 | 44,82 | 45,27 | -0,11% | 1.109.796,00 |
| 26.11.2024 | 44,99 | 45,64 | 44,87 | 45,32 | 0,15% | 1.211.201,00 |
| 25.11.2024 | 45,35 | 45,74 | 45,20 | 45,25 | 0,18% | 1.206.931,00 |
| 22.11.2024 | 44,74 | 45,56 | 44,58 | 45,17 | 0,98% | 1.174.690,00 |
| 21.11.2024 | 44,00 | 45,05 | 43,91 | 44,73 | 1,98% | 824.515,00 |
| 20.11.2024 | 43,87 | 44,06 | 43,69 | 43,86 | -0,14% | 663.122,00 |
| 19.11.2024 | 43,87 | 44,21 | 43,76 | 43,92 | -1,08% | 948.404,00 |
| 18.11.2024 | 44,54 | 44,72 | 44,34 | 44,40 | -0,22% | 983.153,00 |
| 15.11.2024 | 45,28 | 45,50 | 44,46 | 44,50 | -2,54% | 1.342.853,00 |
| 14.11.2024 | 44,30 | 45,67 | 44,30 | 45,66 | 2,65% | 1.451.861,00 |
| 13.11.2024 | 44,78 | 44,86 | 44,34 | 44,48 | -0,18% | 673.414,00 |
| 12.11.2024 | 45,25 | 45,45 | 44,56 | 44,56 | -1,52% | 1.107.337,00 |
| 11.11.2024 | 44,75 | 45,33 | 44,61 | 45,25 | 2,35% | 833.860,00 |
| 08.11.2024 | 43,83 | 44,30 | 43,64 | 44,21 | 0,00% | 1.106.715,00 |
| 07.11.2024 | 44,46 | 44,68 | 44,14 | 44,21 | -0,83% | 998.699,00 |
| 06.11.2024 | 43,00 | 44,85 | 43,00 | 44,58 | 5,66% | 1.218.202,00 |
| 05.11.2024 | 41,56 | 42,26 | 41,35 | 42,19 | 1,52% | 547.276,00 |
| 04.11.2024 | 41,48 | 42,05 | 41,35 | 41,56 | -0,22% | 813.740,00 |
| 01.11.2024 | 41,44 | 42,07 | 41,27 | 41,65 | 0,82% | 1.087.749,00 |
| 31.10.2024 | 41,72 | 42,46 | 40,91 | 41,31 | 0,34% | 1.365.471,00 |
| 30.10.2024 | 41,03 | 41,59 | 40,98 | 41,17 | 0,39% | 1.551.909,00 |
| 29.10.2024 | 40,34 | 41,08 | 40,27 | 41,01 | 1,01% | 1.283.872,00 |
| 28.10.2024 | 39,63 | 40,84 | 39,45 | 40,60 | 2,99% | 1.120.807,00 |
| 25.10.2024 | 39,76 | 39,79 | 39,24 | 39,42 | -0,25% | 753.706,00 |
| 24.10.2024 | 39,62 | 39,74 | 39,25 | 39,52 | 0,48% | 820.969,00 |
| 23.10.2024 | 39,81 | 39,99 | 38,76 | 39,33 | -1,82% | 1.040.126,00 |
| 22.10.2024 | 40,45 | 40,46 | 40,06 | 40,06 | -0,74% | 961.435,00 |
| 21.10.2024 | 40,98 | 41,27 | 40,31 | 40,36 | -2,09% | 871.446,00 |
| 18.10.2024 | 41,12 | 41,47 | 40,79 | 41,22 | 1,35% | 727.251,00 |
| 17.10.2024 | 40,79 | 40,93 | 40,60 | 40,67 | 0,32% | 727.703,00 |
| 16.10.2024 | 40,30 | 40,72 | 40,09 | 40,54 | 1,45% | 596.728,00 |
| 15.10.2024 | 40,14 | 40,55 | 39,89 | 39,96 | 0,03% | 537.261,00 |
| 14.10.2024 | 39,37 | 40,02 | 39,27 | 39,95 | 1,73% | 736.478,00 |
| 11.10.2024 | 38,99 | 39,64 | 38,92 | 39,27 | 1,21% | 713.300,00 |
| 10.10.2024 | 38,96 | 39,05 | 38,63 | 38,80 | -0,89% | 686.939,00 |
| 09.10.2024 | 38,91 | 39,36 | 38,79 | 39,15 | 0,49% | 788.621,00 |
| 08.10.2024 | 38,85 | 39,06 | 38,64 | 38,96 | 0,80% | 723.668,00 |
| 07.10.2024 | 38,79 | 39,00 | 38,40 | 38,65 | -0,74% | 720.905,00 |
| 04.10.2024 | 38,23 | 38,96 | 37,94 | 38,94 | 3,43% | 1.067.648,00 |
| 03.10.2024 | 37,71 | 37,80 | 37,38 | 37,65 | -0,55% | 659.954,00 |
| 02.10.2024 | 37,61 | 37,96 | 37,39 | 37,86 | 0,32% | 916.312,00 |
| 01.10.2024 | 38,00 | 38,00 | 37,44 | 37,74 | -0,87% | 663.956,00 |
| 30.09.2024 | 38,11 | 38,22 | 37,51 | 38,07 | -0,63% | 891.789,00 |
| 27.09.2024 | 38,52 | 38,73 | 38,12 | 38,31 | 0,31% | 886.910,00 |
| 26.09.2024 | 38,39 | 38,57 | 38,11 | 38,19 | 0,53% | 972.946,00 |
| 25.09.2024 | 38,74 | 38,74 | 37,98 | 37,99 | -1,78% | 1.099.379,00 |
| 24.09.2024 | 38,41 | 38,72 | 38,38 | 38,68 | 0,76% | 1.045.763,00 |
| 23.09.2024 | 38,44 | 38,73 | 38,17 | 38,39 | 0,52% | 1.116.368,00 |
| 20.09.2024 | 38,02 | 38,19 | 37,72 | 38,19 | 0,21% | 1.906.039,00 |
| 19.09.2024 | 38,44 | 38,46 | 37,96 | 38,11 | 1,06% | 616.661,00 |
| 18.09.2024 | 37,77 | 38,26 | 37,33 | 37,71 | -0,11% | 672.489,00 |
| 17.09.2024 | 37,05 | 37,81 | 37,05 | 37,75 | 2,39% | 763.065,00 |
| 16.09.2024 | 36,34 | 37,00 | 36,27 | 36,87 | 1,85% | 708.678,00 |
| 13.09.2024 | 35,83 | 36,34 | 35,83 | 36,20 | 1,09% | 570.396,00 |
| 12.09.2024 | 35,26 | 35,94 | 35,11 | 35,81 | 1,82% | 665.678,00 |
| 11.09.2024 | 35,40 | 35,40 | 34,52 | 35,17 | -1,35% | 1.265.408,00 |
| 10.09.2024 | 35,99 | 36,06 | 35,31 | 35,65 | -1,05% | 812.769,00 |
| 09.09.2024 | 36,06 | 36,41 | 35,74 | 36,03 | 1,15% | 969.960,00 |
| 06.09.2024 | 36,56 | 36,79 | 35,52 | 35,62 | -2,30% | 694.483,00 |
| 05.09.2024 | 36,74 | 36,91 | 36,19 | 36,46 | -0,82% | 477.639,00 |