44,030$
0,59%
Echtzeit-Aktienkurs Janus Henderson Group PLC
Bid:
Ask:
Aktienkurse zur Janus Henderson Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 43,99 | 44,27 | 43,83 | 44,02 | 0,57% | 82.107,00 |
| 10.11.2025 | 43,94 | 44,32 | 43,48 | 43,77 | -0,45% | 842.705,00 |
| 07.11.2025 | 42,87 | 44,17 | 42,83 | 43,97 | 1,57% | 988.394,00 |
| 06.11.2025 | 43,22 | 43,68 | 42,88 | 43,29 | 0,00% | 1.330.864,00 |
| 05.11.2025 | 43,13 | 43,68 | 42,77 | 43,29 | -0,05% | 972.992,00 |
| 04.11.2025 | 42,80 | 43,73 | 42,73 | 43,31 | -0,28% | 1.524.292,00 |
| 03.11.2025 | 43,70 | 43,71 | 42,92 | 43,43 | -0,30% | 1.433.473,00 |
| 31.10.2025 | 43,14 | 43,76 | 42,84 | 43,56 | 1,28% | 1.362.180,00 |
| 30.10.2025 | 44,31 | 45,13 | 43,00 | 43,01 | -2,82% | 1.546.112,00 |
| 29.10.2025 | 44,99 | 45,57 | 44,24 | 44,26 | -2,12% | 2.117.456,00 |
| 28.10.2025 | 46,16 | 46,35 | 44,31 | 45,22 | -2,44% | 4.779.757,00 |
| 27.10.2025 | 48,62 | 49,42 | 45,99 | 46,35 | 11,34% | 6.897.910,00 |
| 24.10.2025 | 41,71 | 41,93 | 41,35 | 41,63 | 1,22% | 1.269.570,00 |
| 23.10.2025 | 41,74 | 41,78 | 40,65 | 41,13 | -1,08% | 1.748.698,00 |
| 22.10.2025 | 42,04 | 42,29 | 41,35 | 41,58 | -1,28% | 1.848.241,00 |
| 21.10.2025 | 41,82 | 42,42 | 41,74 | 42,12 | 0,50% | 826.897,00 |
| 20.10.2025 | 42,07 | 42,36 | 41,81 | 41,91 | 0,36% | 1.273.817,00 |
| 17.10.2025 | 42,32 | 42,32 | 41,00 | 41,76 | -1,04% | 1.731.827,00 |
| 16.10.2025 | 44,42 | 44,42 | 42,04 | 42,20 | -4,95% | 1.260.945,00 |
| 15.10.2025 | 44,31 | 44,75 | 43,51 | 44,40 | 1,23% | 769.221,00 |
| 14.10.2025 | 42,67 | 44,19 | 42,51 | 43,86 | 1,50% | 1.013.732,00 |
| 13.10.2025 | 42,80 | 43,53 | 42,38 | 43,21 | 3,30% | 1.512.815,00 |
| 10.10.2025 | 44,01 | 44,31 | 41,74 | 41,83 | -4,76% | 1.722.841,00 |
| 09.10.2025 | 45,04 | 45,34 | 43,87 | 43,92 | -2,59% | 1.892.174,00 |
| 08.10.2025 | 45,50 | 45,84 | 45,00 | 45,09 | -0,60% | 804.876,00 |
| 07.10.2025 | 45,67 | 46,10 | 45,06 | 45,36 | -0,59% | 747.616,00 |
| 06.10.2025 | 45,94 | 46,06 | 45,04 | 45,63 | 0,02% | 835.547,00 |
| 03.10.2025 | 45,58 | 46,22 | 45,45 | 45,62 | 1,47% | 96.922,00 |
| 02.10.2025 | 44,10 | 45,03 | 44,08 | 44,96 | 1,93% | 1.071.013,00 |
| 01.10.2025 | 44,24 | 44,53 | 43,95 | 44,11 | -0,90% | 821.380,00 |
| 30.09.2025 | 45,09 | 45,19 | 43,84 | 44,51 | -0,71% | 697.983,00 |
| 29.09.2025 | 45,10 | 45,16 | 44,47 | 44,83 | -0,09% | 640.277,00 |
| 26.09.2025 | 44,54 | 45,02 | 44,45 | 44,87 | 0,97% | 537.824,00 |
| 25.09.2025 | 43,96 | 44,67 | 43,74 | 44,44 | 0,23% | 547.936,00 |
| 24.09.2025 | 44,52 | 44,79 | 43,90 | 44,34 | -0,40% | 840.807,00 |
| 23.09.2025 | 45,00 | 45,53 | 44,46 | 44,52 | -0,71% | 802.875,00 |
| 22.09.2025 | 44,39 | 44,97 | 44,39 | 44,84 | 0,04% | 711.837,00 |
| 19.09.2025 | 45,06 | 45,10 | 44,52 | 44,82 | -0,82% | 2.198.139,00 |
| 18.09.2025 | 44,96 | 45,55 | 44,93 | 45,19 | 1,48% | 950.139,00 |
| 17.09.2025 | 44,39 | 45,30 | 44,14 | 44,53 | 0,29% | 983.403,00 |
| 16.09.2025 | 44,82 | 44,87 | 43,64 | 44,40 | -1,31% | 982.043,00 |
| 15.09.2025 | 45,03 | 45,44 | 44,88 | 44,99 | 0,11% | 1.124.429,00 |
| 12.09.2025 | 45,30 | 45,40 | 44,92 | 44,94 | -0,95% | 750.871,00 |
| 11.09.2025 | 44,66 | 45,54 | 44,66 | 45,37 | 1,73% | 1.255.527,00 |
| 10.09.2025 | 44,27 | 44,71 | 44,08 | 44,60 | 0,61% | 1.048.201,00 |
| 09.09.2025 | 44,43 | 44,89 | 44,19 | 44,33 | -0,43% | 949.580,00 |
| 08.09.2025 | 44,37 | 44,61 | 43,98 | 44,52 | 0,54% | 1.279.604,00 |
| 05.09.2025 | 45,33 | 45,34 | 43,83 | 44,28 | -1,82% | 1.265.192,00 |
| 04.09.2025 | 44,30 | 45,10 | 44,20 | 45,10 | 2,48% | 913.397,00 |
| 03.09.2025 | 44,23 | 44,72 | 43,44 | 44,01 | -0,65% | 1.011.333,00 |
| 02.09.2025 | 43,57 | 44,35 | 43,24 | 44,30 | -0,05% | 943.743,00 |
| 29.08.2025 | 44,59 | 44,81 | 44,17 | 44,32 | -0,78% | 893.890,00 |
| 28.08.2025 | 44,81 | 45,05 | 44,41 | 44,67 | 0,00% | 920.304,00 |
| 27.08.2025 | 44,25 | 44,94 | 43,97 | 44,67 | 0,88% | 1.017.534,00 |
| 26.08.2025 | 44,08 | 44,52 | 43,83 | 44,28 | 0,48% | 1.284.265,00 |
| 25.08.2025 | 43,57 | 44,36 | 43,57 | 44,07 | 0,71% | 1.234.791,00 |
| 22.08.2025 | 42,58 | 43,94 | 42,53 | 43,76 | 3,45% | 1.153.464,00 |
| 21.08.2025 | 42,00 | 42,48 | 42,00 | 42,30 | -0,31% | 756.798,00 |
| 20.08.2025 | 42,60 | 42,65 | 41,94 | 42,43 | -0,40% | 1.095.540,00 |
| 19.08.2025 | 43,07 | 43,19 | 42,56 | 42,60 | -0,51% | 936.517,00 |
| 18.08.2025 | 43,30 | 43,53 | 42,65 | 42,82 | -1,06% | 1.132.490,00 |
| 15.08.2025 | 44,32 | 44,44 | 43,26 | 43,28 | -1,97% | 1.466.640,00 |
| 14.08.2025 | 44,14 | 44,31 | 43,86 | 44,15 | -0,47% | 668.889,00 |
| 13.08.2025 | 44,08 | 44,46 | 43,90 | 44,36 | 1,00% | 1.181.626,00 |
| 12.08.2025 | 42,93 | 43,99 | 42,93 | 43,92 | 2,74% | 1.050.117,00 |
| 11.08.2025 | 42,37 | 43,14 | 42,22 | 42,75 | 0,16% | 1.143.338,00 |
| 08.08.2025 | 42,70 | 43,15 | 42,42 | 42,68 | 0,57% | 1.123.141,00 |
| 07.08.2025 | 43,25 | 43,48 | 42,30 | 42,44 | -1,60% | 1.250.237,00 |
| 06.08.2025 | 42,99 | 43,26 | 42,82 | 43,13 | 0,33% | 856.417,00 |
| 05.08.2025 | 43,28 | 43,51 | 42,46 | 42,99 | -0,42% | 1.011.140,00 |
| 04.08.2025 | 42,45 | 43,32 | 42,45 | 43,17 | 2,06% | 1.164.879,00 |
| 01.08.2025 | 42,95 | 43,10 | 41,50 | 42,30 | -2,31% | 1.592.478,00 |
| 31.07.2025 | 42,53 | 44,33 | 42,29 | 43,30 | 0,35% | 2.100.977,00 |
| 30.07.2025 | 43,64 | 43,82 | 42,93 | 43,15 | 0,07% | 1.798.773,00 |
| 29.07.2025 | 43,39 | 43,53 | 42,78 | 43,12 | 0,33% | 773.082,00 |
| 28.07.2025 | 43,17 | 43,26 | 42,80 | 42,98 | -0,35% | 631.812,00 |
| 25.07.2025 | 43,17 | 43,30 | 42,75 | 43,13 | 0,19% | 569.505,00 |
| 24.07.2025 | 42,61 | 43,61 | 42,57 | 43,05 | 0,47% | 1.177.237,00 |
| 23.07.2025 | 42,29 | 42,97 | 42,28 | 42,85 | 1,54% | 896.322,00 |
| 22.07.2025 | 41,39 | 42,30 | 41,32 | 42,20 | 2,03% | 1.319.053,00 |
| 21.07.2025 | 41,71 | 41,79 | 41,30 | 41,36 | -0,51% | 964.448,00 |
| 18.07.2025 | 41,80 | 42,01 | 41,35 | 41,57 | -0,26% | 1.265.192,00 |
| 17.07.2025 | 41,10 | 41,99 | 40,88 | 41,68 | 1,61% | 1.149.430,00 |
| 16.07.2025 | 40,87 | 41,22 | 40,10 | 41,02 | 1,16% | 983.105,00 |
| 15.07.2025 | 41,51 | 41,71 | 40,52 | 40,55 | -2,38% | 1.166.333,00 |
| 14.07.2025 | 41,18 | 41,63 | 40,99 | 41,54 | 0,68% | 969.008,00 |
| 11.07.2025 | 41,08 | 41,46 | 40,82 | 41,26 | -0,36% | 1.130.851,00 |
| 10.07.2025 | 41,09 | 42,09 | 40,81 | 41,41 | 0,93% | 1.296.049,00 |
| 09.07.2025 | 40,59 | 41,07 | 40,59 | 41,03 | 2,01% | 1.124.701,00 |
| 08.07.2025 | 40,03 | 40,56 | 39,93 | 40,22 | 0,58% | 793.535,00 |
| 07.07.2025 | 40,21 | 40,42 | 39,68 | 39,99 | -0,77% | 748.415,00 |
| 03.07.2025 | 40,51 | 40,57 | 40,01 | 40,30 | 0,47% | 795.927,00 |
| 02.07.2025 | 39,46 | 40,15 | 39,36 | 40,11 | 1,65% | 939.750,00 |
| 01.07.2025 | 38,70 | 39,73 | 38,67 | 39,46 | 1,60% | 890.483,00 |
| 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 |