43,770$
3,48%
Echtzeit-Aktienkurs Janus Henderson Group PLC
Bid:
Ask:
Aktienkurse zur Janus Henderson Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |