36,490$
2,56%
Echtzeit-Aktienkurs Janus Henderson Group PLC
Bid:
Ask:
Aktienkurse zur Janus Henderson Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 36,23 | 37,05 | 36,12 | 36,46 | 2,47% | 1.975.460,00 |
| 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 |
| 05.02.2025 | 44,82 | 45,99 | 44,66 | 45,94 | 4,36% | 1.628.156,00 |
| 04.02.2025 | 44,49 | 45,27 | 43,91 | 44,02 | -1,06% | 1.556.615,00 |
| 03.02.2025 | 43,77 | 44,58 | 43,14 | 44,49 | -0,98% | 1.201.662,00 |
| 31.01.2025 | 44,50 | 45,69 | 44,26 | 44,93 | 2,91% | 2.016.578,00 |
| 30.01.2025 | 43,73 | 43,96 | 43,35 | 43,66 | 0,90% | 1.373.099,00 |
| 29.01.2025 | 43,65 | 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 |