51,350$
-0,14%
Echtzeit-Aktienkurs Janus Henderson Group PLC
Bid:
Ask:
Aktienkurse zur Janus Henderson Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 51,37 | 51,48 | 51,35 | 51,39 | -0,06% | 3.454.382,00 |
| 25.03.2026 | 51,40 | 51,46 | 51,34 | 51,42 | -1,31% | 9.844.633,00 |
| 24.03.2026 | 52,35 | 52,49 | 51,87 | 52,10 | 2,68% | 10.574.373,00 |
| 23.03.2026 | 50,80 | 51,00 | 50,43 | 50,74 | 0,61% | 2.076.863,00 |
| 20.03.2026 | 51,03 | 51,05 | 50,22 | 50,43 | -1,83% | 12.007.774,00 |
| 19.03.2026 | 50,75 | 51,41 | 50,32 | 51,37 | 0,02% | 5.480.183,00 |
| 18.03.2026 | 51,55 | 51,86 | 51,21 | 51,36 | -0,14% | 5.021.144,00 |
| 17.03.2026 | 52,08 | 52,08 | 51,40 | 51,43 | 1,92% | 7.849.877,00 |
| 16.03.2026 | 50,52 | 50,75 | 50,15 | 50,46 | 0,66% | 1.876.512,00 |
| 13.03.2026 | 50,62 | 50,79 | 50,11 | 50,13 | -0,52% | 1.493.836,00 |
| 12.03.2026 | 50,12 | 50,55 | 50,02 | 50,39 | -0,34% | 1.727.799,00 |
| 11.03.2026 | 50,57 | 50,84 | 50,15 | 50,56 | -0,61% | 3.219.569,00 |
| 10.03.2026 | 51,24 | 51,51 | 50,82 | 50,87 | -0,68% | 2.067.832,00 |
| 09.03.2026 | 51,06 | 51,36 | 50,04 | 51,22 | -0,27% | 4.207.991,00 |
| 06.03.2026 | 51,17 | 51,37 | 50,97 | 51,36 | -0,25% | 2.106.661,00 |
| 05.03.2026 | 51,25 | 51,69 | 51,24 | 51,49 | 0,18% | 1.960.107,00 |
| 04.03.2026 | 51,70 | 51,90 | 51,33 | 51,40 | -0,46% | 2.093.404,00 |
| 03.03.2026 | 51,50 | 52,05 | 51,42 | 51,64 | -0,88% | 2.751.990,00 |
| 02.03.2026 | 51,83 | 52,30 | 51,51 | 52,10 | 0,00% | 3.543.478,00 |
| 27.02.2026 | 52,82 | 53,16 | 51,94 | 52,10 | -2,09% | 3.759.241,00 |
| 26.02.2026 | 53,30 | 53,76 | 52,46 | 53,21 | 6,10% | 10.213.787,00 |
| 25.02.2026 | 49,88 | 50,45 | 49,63 | 50,15 | 0,84% | 2.883.619,00 |
| 24.02.2026 | 49,70 | 50,00 | 49,51 | 49,73 | 0,26% | 2.503.115,00 |
| 23.02.2026 | 49,89 | 50,23 | 49,60 | 49,60 | -1,20% | 2.056.858,00 |
| 20.02.2026 | 49,09 | 50,23 | 48,91 | 50,20 | 2,37% | 4.379.585,00 |
| 19.02.2026 | 48,93 | 49,29 | 48,80 | 49,04 | 0,04% | 4.095.935,00 |
| 18.02.2026 | 49,50 | 49,82 | 48,99 | 49,02 | -0,97% | 4.159.465,00 |
| 17.02.2026 | 49,00 | 49,68 | 48,91 | 49,50 | 0,92% | 3.457.277,00 |
| 13.02.2026 | 48,59 | 49,10 | 48,53 | 49,05 | 1,03% | 5.730.694,00 |
| 12.02.2026 | 48,38 | 48,60 | 48,07 | 48,55 | 0,68% | 4.295.115,00 |
| 11.02.2026 | 48,31 | 48,37 | 48,21 | 48,22 | -0,04% | 1.203.301,00 |
| 10.02.2026 | 48,16 | 48,33 | 48,14 | 48,24 | 0,08% | 1.141.692,00 |
| 09.02.2026 | 48,26 | 48,38 | 48,17 | 48,20 | -0,04% | 929.943,00 |
| 06.02.2026 | 48,34 | 48,44 | 48,18 | 48,22 | 0,06% | 2.333.805,00 |
| 05.02.2026 | 47,99 | 48,23 | 47,99 | 48,19 | 0,08% | 2.037.568,00 |
| 04.02.2026 | 48,05 | 48,29 | 48,00 | 48,15 | 0,06% | 2.045.372,00 |
| 03.02.2026 | 48,23 | 48,35 | 48,09 | 48,12 | -0,27% | 1.713.410,00 |
| 02.02.2026 | 48,15 | 48,28 | 48,08 | 48,25 | 0,25% | 1.241.637,00 |
| 30.01.2026 | 48,13 | 48,22 | 47,93 | 48,13 | 0,42% | 1.360.138,00 |
| 29.01.2026 | 48,14 | 48,15 | 47,89 | 47,93 | -0,25% | 1.791.730,00 |
| 28.01.2026 | 48,10 | 48,14 | 47,95 | 48,05 | -0,06% | 925.059,00 |
| 27.01.2026 | 48,11 | 48,11 | 47,92 | 48,08 | 0,23% | 786.422,00 |
| 26.01.2026 | 48,07 | 48,14 | 47,89 | 47,97 | 0,00% | 997.938,00 |
| 23.01.2026 | 48,00 | 48,06 | 47,88 | 47,97 | -0,25% | 636.469,00 |
| 22.01.2026 | 47,92 | 48,17 | 47,92 | 48,09 | 0,50% | 714.919,00 |
| 21.01.2026 | 47,89 | 47,95 | 47,76 | 47,85 | 0,27% | 1.627.638,00 |
| 20.01.2026 | 47,66 | 47,86 | 47,56 | 47,72 | -0,23% | 1.732.678,00 |
| 16.01.2026 | 48,03 | 48,04 | 47,80 | 47,83 | -0,13% | 1.262.128,00 |
| 15.01.2026 | 48,10 | 48,24 | 47,80 | 47,89 | -0,46% | 864.130,00 |
| 14.01.2026 | 47,85 | 48,14 | 47,83 | 48,11 | 0,52% | 1.033.000,00 |
| 13.01.2026 | 47,93 | 47,98 | 47,80 | 47,86 | -0,19% | 779.229,00 |
| 12.01.2026 | 47,73 | 48,01 | 47,68 | 47,95 | 0,40% | 1.549.207,00 |
| 09.01.2026 | 48,00 | 48,06 | 47,76 | 47,76 | -0,31% | 2.209.875,00 |
| 08.01.2026 | 47,99 | 48,08 | 47,91 | 47,91 | -0,19% | 1.321.322,00 |
| 07.01.2026 | 47,93 | 48,13 | 47,83 | 48,00 | -0,08% | 1.266.432,00 |
| 06.01.2026 | 47,70 | 48,04 | 47,67 | 48,04 | 0,57% | 2.963.283,00 |
| 05.01.2026 | 47,66 | 48,11 | 47,65 | 47,77 | -0,02% | 1.934.990,00 |
| 02.01.2026 | 47,67 | 47,78 | 47,56 | 47,78 | 0,44% | 1.396.036,00 |
| 31.12.2025 | 47,60 | 47,69 | 47,54 | 47,57 | -0,08% | 2.442.284,00 |
| 30.12.2025 | 47,70 | 47,74 | 47,57 | 47,61 | -0,13% | 1.168.748,00 |
| 29.12.2025 | 47,58 | 47,75 | 47,54 | 47,67 | 0,02% | 1.646.149,00 |
| 26.12.2025 | 47,56 | 47,73 | 47,56 | 47,66 | 0,04% | 1.243.661,00 |
| 24.12.2025 | 47,59 | 47,69 | 47,57 | 47,64 | 0,11% | 481.841,00 |
| 23.12.2025 | 47,40 | 47,59 | 47,40 | 47,59 | 0,30% | 3.951.886,00 |
| 22.12.2025 | 47,75 | 47,93 | 47,40 | 47,45 | 3,11% | 14.986.253,00 |
| 19.12.2025 | 45,37 | 46,22 | 45,28 | 46,02 | 1,57% | 1.622.268,00 |
| 18.12.2025 | 45,76 | 46,11 | 45,30 | 45,31 | -0,02% | 883.782,00 |
| 17.12.2025 | 45,45 | 45,80 | 44,72 | 45,32 | 0,69% | 977.343,00 |
| 16.12.2025 | 45,56 | 45,60 | 44,88 | 45,01 | -0,71% | 1.726.876,00 |
| 15.12.2025 | 45,93 | 46,15 | 45,10 | 45,33 | -0,37% | 1.517.420,00 |
| 12.12.2025 | 46,24 | 46,24 | 45,22 | 45,50 | -0,91% | 736.610,00 |
| 11.12.2025 | 45,74 | 46,36 | 45,53 | 45,92 | 0,22% | 826.147,00 |
| 10.12.2025 | 44,90 | 45,94 | 44,73 | 45,82 | 2,51% | 1.247.705,00 |
| 09.12.2025 | 44,55 | 44,90 | 44,31 | 44,70 | 0,22% | 697.942,00 |
| 08.12.2025 | 44,69 | 44,93 | 44,22 | 44,60 | -0,25% | 744.245,00 |
| 05.12.2025 | 44,20 | 44,94 | 44,04 | 44,71 | 0,79% | 787.866,00 |
| 04.12.2025 | 44,19 | 44,75 | 44,00 | 44,36 | 0,77% | 460.007,00 |
| 03.12.2025 | 43,32 | 44,03 | 43,25 | 44,02 | 1,29% | 699.266,00 |
| 02.12.2025 | 44,02 | 44,03 | 43,42 | 43,46 | -0,82% | 399.600,00 |
| 01.12.2025 | 43,38 | 43,84 | 43,24 | 43,82 | 0,25% | 765.971,00 |
| 28.11.2025 | 43,60 | 43,95 | 43,50 | 43,71 | 0,81% | 454.509,00 |
| 26.11.2025 | 42,77 | 43,86 | 42,77 | 43,36 | 1,52% | 1.263.285,00 |
| 25.11.2025 | 42,61 | 43,34 | 42,54 | 42,71 | -0,84% | 881.577,00 |
| 24.11.2025 | 42,93 | 43,57 | 42,76 | 43,07 | 0,30% | 1.193.661,00 |
| 21.11.2025 | 42,34 | 43,44 | 41,92 | 42,94 | 1,90% | 940.981,00 |
| 20.11.2025 | 43,25 | 43,56 | 42,10 | 42,14 | -1,08% | 676.356,00 |
| 19.11.2025 | 42,47 | 42,76 | 42,14 | 42,60 | 0,64% | 572.114,00 |
| 18.11.2025 | 41,42 | 42,74 | 41,31 | 42,33 | 1,17% | 992.932,00 |
| 17.11.2025 | 43,10 | 43,27 | 41,66 | 41,84 | -3,28% | 1.192.161,00 |
| 14.11.2025 | 42,93 | 43,86 | 42,80 | 43,26 | -1,12% | 738.865,00 |
| 13.11.2025 | 44,30 | 44,62 | 43,48 | 43,75 | -1,62% | 734.683,00 |
| 12.11.2025 | 44,22 | 44,81 | 44,19 | 44,47 | 0,70% | 824.392,00 |
| 11.11.2025 | 43,85 | 44,30 | 43,83 | 44,16 | 0,89% | 822.890,00 |
| 10.11.2025 | 44,14 | 44,32 | 43,48 | 43,77 | -0,45% | 868.541,00 |
| 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 | 43,18 | 43,68 | 42,77 | 43,29 | -0,05% | 972.992,00 |
| 04.11.2025 | 42,86 | 43,73 | 42,73 | 43,31 | -0,28% | 1.596.924,00 |
| 03.11.2025 | 43,70 | 43,71 | 42,92 | 43,43 | -0,30% | 1.434.002,00 |
| 31.10.2025 | 43,14 | 43,76 | 42,84 | 43,56 | 1,28% | 1.362.180,00 |