Echtzeit-Aktienkurs Janus Henderson Group PLC
Bid:
Ask:
Aktienkurse zur Janus Henderson Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 38,68 | 39,73 | 38,67 | 39,46 | 1,60% | 891.083,00 |
| 30.06.2025 | 39,11 | 39,11 | 38,42 | 38,84 | 0,26% | 1.124.638,00 |
| 27.06.2025 | 38,43 | 39,01 | 38,05 | 38,74 | 1,57% | 1.205.273,00 |
| 26.06.2025 | 37,64 | 38,26 | 37,54 | 38,14 | 1,82% | 966.407,00 |
| 25.06.2025 | 37,18 | 37,75 | 37,18 | 37,46 | -0,29% | 975.123,00 |
| 24.06.2025 | 36,91 | 37,74 | 36,91 | 37,57 | 2,45% | 1.131.660,00 |
| 23.06.2025 | 36,56 | 36,89 | 35,76 | 36,67 | -0,14% | 1.054.985,00 |
| 20.06.2025 | 36,98 | 36,98 | 36,56 | 36,72 | 0,22% | 1.281.445,00 |
| 18.06.2025 | 36,29 | 37,09 | 36,29 | 36,64 | 0,91% | 869.547,00 |
| 17.06.2025 | 36,53 | 37,02 | 36,17 | 36,31 | -1,73% | 840.401,00 |
| 16.06.2025 | 36,53 | 37,11 | 36,34 | 36,95 | 2,21% | 1.061.767,00 |
| 13.06.2025 | 36,39 | 36,79 | 36,04 | 36,15 | -2,38% | 777.244,00 |
| 12.06.2025 | 36,55 | 37,04 | 36,21 | 37,03 | 0,49% | 777.256,00 |
| 11.06.2025 | 36,98 | 37,36 | 36,82 | 36,85 | -0,14% | 892.322,00 |
| 10.06.2025 | 36,83 | 37,17 | 36,64 | 36,90 | 0,33% | 827.116,00 |
| 09.06.2025 | 37,01 | 37,08 | 36,55 | 36,78 | 0,00% | 957.076,00 |
| 06.06.2025 | 36,64 | 36,85 | 36,48 | 36,78 | 2,20% | 1.261.443,00 |
| 05.06.2025 | 36,13 | 36,51 | 35,88 | 35,99 | -0,42% | 943.835,00 |
| 04.06.2025 | 36,27 | 36,60 | 36,13 | 36,14 | -0,55% | 1.701.318,00 |
| 03.06.2025 | 36,25 | 36,46 | 35,71 | 36,34 | 0,30% | 1.663.783,00 |
| 02.06.2025 | 36,18 | 36,33 | 35,56 | 36,23 | -0,28% | 1.786.193,00 |
| 30.05.2025 | 36,86 | 36,88 | 36,02 | 36,33 | -1,92% | 1.807.219,00 |
| 29.05.2025 | 37,33 | 37,35 | 36,67 | 37,04 | 0,14% | 1.202.141,00 |
| 28.05.2025 | 37,34 | 37,36 | 36,89 | 36,99 | -0,88% | 2.939.992,00 |
| 27.05.2025 | 37,01 | 37,36 | 36,46 | 37,32 | 2,92% | 1.402.037,00 |
| 23.05.2025 | 35,74 | 36,47 | 35,64 | 36,26 | -0,77% | 1.370.336,00 |
| 22.05.2025 | 36,46 | 36,93 | 36,32 | 36,54 | 0,14% | 1.372.928,00 |
| 21.05.2025 | 37,74 | 37,74 | 36,48 | 36,49 | -4,02% | 1.678.315,00 |
| 20.05.2025 | 38,33 | 38,44 | 37,92 | 38,02 | -0,96% | 1.287.699,00 |
| 19.05.2025 | 37,88 | 38,56 | 37,84 | 38,39 | -0,83% | 1.500.076,00 |
| 16.05.2025 | 38,46 | 38,82 | 38,40 | 38,71 | 0,81% | 1.622.923,00 |
| 15.05.2025 | 38,18 | 38,43 | 37,97 | 38,40 | 0,08% | 1.038.363,00 |
| 14.05.2025 | 38,45 | 38,80 | 38,31 | 38,37 | 0,34% | 1.338.630,00 |
| 13.05.2025 | 38,39 | 38,77 | 38,17 | 38,24 | -0,18% | 1.321.676,00 |
| 12.05.2025 | 37,81 | 38,60 | 37,79 | 38,31 | 5,36% | 1.575.556,00 |
| 09.05.2025 | 36,58 | 36,67 | 36,11 | 36,36 | -0,27% | 961.370,00 |
| 08.05.2025 | 36,13 | 37,05 | 36,12 | 36,46 | 2,47% | 1.975.454,00 |
| 07.05.2025 | 35,40 | 35,89 | 35,34 | 35,58 | 1,51% | 1.335.939,00 |
| 06.05.2025 | 35,12 | 35,46 | 34,54 | 35,05 | -0,45% | 1.287.546,00 |
| 05.05.2025 | 35,22 | 35,83 | 35,13 | 35,21 | -1,18% | 1.229.127,00 |
| 02.05.2025 | 35,23 | 35,82 | 34,98 | 35,63 | 2,80% | 1.773.694,00 |
| 01.05.2025 | 33,16 | 35,05 | 32,92 | 34,66 | 4,37% | 2.313.015,00 |
| 30.04.2025 | 32,89 | 33,23 | 32,22 | 33,21 | -0,45% | 1.766.060,00 |
| 29.04.2025 | 33,08 | 33,46 | 32,59 | 33,36 | 0,60% | 1.002.641,00 |
| 28.04.2025 | 32,94 | 33,57 | 32,79 | 33,16 | 1,01% | 1.478.084,00 |
| 25.04.2025 | 32,99 | 33,24 | 32,63 | 32,83 | -0,36% | 1.277.149,00 |
| 24.04.2025 | 31,90 | 33,24 | 31,88 | 32,95 | 3,58% | 1.598.422,00 |
| 23.04.2025 | 31,95 | 33,06 | 31,60 | 31,81 | 2,75% | 1.656.293,00 |
| 22.04.2025 | 30,11 | 31,05 | 29,99 | 30,96 | 4,63% | 1.586.189,00 |
| 21.04.2025 | 30,60 | 30,60 | 29,29 | 29,59 | -3,68% | 1.181.248,00 |
| 17.04.2025 | 30,69 | 31,18 | 30,50 | 30,72 | 0,56% | 1.086.919,00 |
| 16.04.2025 | 31,10 | 31,20 | 30,10 | 30,55 | -2,43% | 1.702.406,00 |
| 15.04.2025 | 31,19 | 31,89 | 31,17 | 31,31 | 0,10% | 1.555.305,00 |
| 14.04.2025 | 31,29 | 31,66 | 30,72 | 31,28 | 2,32% | 1.778.966,00 |
| 11.04.2025 | 30,22 | 30,86 | 29,59 | 30,57 | 0,43% | 1.947.219,00 |
| 10.04.2025 | 32,28 | 32,28 | 29,78 | 30,44 | -8,23% | 2.009.321,00 |
| 09.04.2025 | 28,98 | 33,59 | 28,68 | 33,17 | 12,56% | 2.574.295,00 |
| 08.04.2025 | 31,76 | 32,36 | 29,13 | 29,47 | -0,71% | 3.210.095,00 |
| 07.04.2025 | 28,64 | 31,22 | 28,26 | 29,68 | -1,72% | 2.975.946,00 |
| 04.04.2025 | 31,22 | 31,39 | 29,63 | 30,20 | -7,81% | 1.937.846,00 |
| 03.04.2025 | 34,89 | 34,91 | 32,66 | 32,76 | -11,05% | 1.589.564,00 |
| 02.04.2025 | 35,67 | 36,95 | 35,67 | 36,83 | 1,43% | 1.069.523,00 |
| 01.04.2025 | 35,88 | 36,35 | 35,70 | 36,31 | 0,44% | 1.242.544,00 |
| 31.03.2025 | 35,38 | 36,29 | 35,10 | 36,15 | 0,47% | 1.794.289,00 |
| 28.03.2025 | 37,03 | 37,03 | 35,66 | 35,98 | -2,94% | 1.100.798,00 |
| 27.03.2025 | 37,21 | 37,28 | 36,67 | 37,07 | -1,15% | 1.462.939,00 |
| 26.03.2025 | 37,90 | 38,18 | 37,26 | 37,50 | -1,16% | 1.082.342,00 |
| 25.03.2025 | 37,96 | 38,07 | 37,46 | 37,94 | 0,29% | 1.163.955,00 |
| 24.03.2025 | 37,96 | 38,24 | 37,51 | 37,83 | 1,23% | 1.811.094,00 |
| 21.03.2025 | 37,10 | 37,41 | 36,82 | 37,37 | -0,56% | 2.456.437,00 |
| 20.03.2025 | 37,28 | 37,88 | 37,20 | 37,58 | -0,50% | 809.396,00 |
| 19.03.2025 | 37,40 | 37,87 | 37,00 | 37,77 | 1,89% | 1.255.852,00 |
| 18.03.2025 | 37,33 | 37,61 | 36,82 | 37,07 | -1,59% | 1.410.379,00 |
| 17.03.2025 | 37,43 | 37,85 | 37,21 | 37,67 | 0,29% | 1.009.697,00 |
| 14.03.2025 | 37,05 | 37,59 | 36,63 | 37,56 | 3,30% | 1.170.453,00 |
| 13.03.2025 | 37,56 | 37,56 | 36,12 | 36,36 | -3,14% | 1.245.456,00 |
| 12.03.2025 | 38,40 | 38,80 | 37,38 | 37,54 | -0,40% | 1.352.524,00 |
| 11.03.2025 | 36,29 | 38,09 | 36,09 | 37,69 | 4,26% | 2.877.011,00 |
| 10.03.2025 | 36,54 | 36,58 | 35,71 | 36,15 | -2,87% | 2.010.312,00 |
| 07.03.2025 | 38,11 | 38,11 | 36,27 | 37,22 | -2,46% | 2.457.222,00 |
| 06.03.2025 | 39,56 | 39,56 | 37,59 | 38,16 | -5,05% | 2.024.792,00 |
| 05.03.2025 | 39,52 | 40,25 | 39,16 | 40,19 | 1,95% | 1.396.009,00 |
| 04.03.2025 | 40,50 | 40,60 | 38,70 | 39,42 | -4,51% | 1.594.249,00 |
| 03.03.2025 | 42,45 | 42,83 | 40,94 | 41,28 | -2,18% | 1.571.704,00 |
| 28.02.2025 | 41,50 | 42,22 | 41,19 | 42,20 | 1,69% | 1.845.428,00 |
| 27.02.2025 | 41,71 | 42,31 | 41,25 | 41,50 | -1,14% | 1.263.391,00 |
| 26.02.2025 | 42,05 | 42,83 | 41,83 | 41,98 | 0,24% | 691.021,00 |
| 25.02.2025 | 42,45 | 42,62 | 40,97 | 41,88 | -0,85% | 1.075.532,00 |
| 24.02.2025 | 42,54 | 42,87 | 41,81 | 42,24 | 0,91% | 925.578,00 |
| 21.02.2025 | 42,92 | 42,98 | 41,53 | 41,86 | -1,88% | 816.613,00 |
| 20.02.2025 | 43,50 | 43,53 | 41,81 | 42,66 | -1,95% | 1.580.940,00 |
| 19.02.2025 | 43,57 | 43,88 | 42,98 | 43,51 | -0,75% | 742.839,00 |
| 18.02.2025 | 44,12 | 44,37 | 43,49 | 43,84 | -0,54% | 586.790,00 |
| 14.02.2025 | 43,81 | 44,28 | 43,77 | 44,08 | 0,75% | 552.301,00 |
| 13.02.2025 | 43,12 | 43,77 | 43,00 | 43,75 | 1,77% | 733.025,00 |
| 12.02.2025 | 43,35 | 43,37 | 42,91 | 42,99 | -1,98% | 775.448,00 |
| 11.02.2025 | 44,07 | 44,14 | 43,24 | 43,86 | -2,14% | 850.027,00 |
| 10.02.2025 | 45,53 | 45,60 | 44,72 | 44,82 | -1,10% | 756.705,00 |
| 07.02.2025 | 46,01 | 46,08 | 45,20 | 45,32 | -1,09% | 686.438,00 |
| 06.02.2025 | 46,16 | 46,68 | 45,36 | 45,82 | -0,26% | 946.826,00 |