51,890$
0,27%
Echtzeit-Aktienkurs Janus Henderson Group plc
Bid:
Ask:
Aktienkurse zur Janus Henderson Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 51,93 | 51,94 | 51,88 | 51,88 | 0,25% | 10.077.233,00 |
| 17.06.2026 | 51,83 | 51,85 | 51,75 | 51,75 | -0,14% | 2.165.037,00 |
| 16.06.2026 | 51,84 | 51,85 | 51,82 | 51,82 | -0,04% | 900.383,00 |
| 15.06.2026 | 51,83 | 51,88 | 51,81 | 51,84 | 0,00% | 1.189.779,00 |
| 12.06.2026 | 51,86 | 51,87 | 51,80 | 51,84 | 0,02% | 1.308.971,00 |
| 11.06.2026 | 51,79 | 51,88 | 51,79 | 51,83 | 0,21% | 1.670.768,00 |
| 10.06.2026 | 51,81 | 51,84 | 51,72 | 51,72 | -0,29% | 1.675.968,00 |
| 09.06.2026 | 51,85 | 51,87 | 51,78 | 51,87 | 0,10% | 1.566.412,00 |
| 08.06.2026 | 51,80 | 51,87 | 51,75 | 51,82 | 0,12% | 2.244.949,00 |
| 05.06.2026 | 51,79 | 51,82 | 51,76 | 51,76 | -0,04% | 1.365.526,00 |
| 04.06.2026 | 51,76 | 51,83 | 51,75 | 51,78 | 0,06% | 1.698.323,00 |
| 03.06.2026 | 51,75 | 51,79 | 51,75 | 51,75 | 0,00% | 1.669.660,00 |
| 02.06.2026 | 51,76 | 51,78 | 51,74 | 51,75 | 0,04% | 2.071.084,00 |
| 01.06.2026 | 51,77 | 51,79 | 51,73 | 51,73 | 0,04% | 1.083.326,00 |
| 29.05.2026 | 51,81 | 51,83 | 51,70 | 51,71 | -0,12% | 5.433.389,00 |
| 28.05.2026 | 51,79 | 51,83 | 51,73 | 51,77 | -0,02% | 1.147.641,00 |
| 27.05.2026 | 51,81 | 51,82 | 51,77 | 51,78 | -0,12% | 916.962,00 |
| 26.05.2026 | 51,83 | 51,84 | 51,78 | 51,84 | 0,06% | 2.503.511,00 |
| 22.05.2026 | 51,80 | 51,83 | 51,77 | 51,81 | 0,21% | 3.013.223,00 |
| 21.05.2026 | 51,82 | 51,82 | 51,70 | 51,70 | -0,19% | 2.709.877,00 |
| 20.05.2026 | 51,84 | 51,85 | 51,79 | 51,80 | 0,00% | 1.774.966,00 |
| 19.05.2026 | 51,78 | 51,85 | 51,76 | 51,80 | 0,00% | 2.266.973,00 |
| 18.05.2026 | 51,73 | 51,86 | 51,70 | 51,80 | 0,15% | 2.533.160,00 |
| 15.05.2026 | 51,68 | 51,72 | 51,68 | 51,72 | 0,04% | 1.444.589,00 |
| 14.05.2026 | 51,70 | 51,72 | 51,67 | 51,70 | 0,00% | 2.315.108,00 |
| 13.05.2026 | 51,70 | 51,72 | 51,65 | 51,70 | 0,00% | 2.612.908,00 |
| 12.05.2026 | 51,73 | 51,75 | 51,60 | 51,70 | 0,06% | 12.723.803,00 |
| 11.05.2026 | 51,70 | 51,75 | 51,67 | 51,67 | -0,04% | 1.469.052,00 |
| 08.05.2026 | 51,69 | 51,69 | 51,65 | 51,69 | 0,02% | 769.120,00 |
| 07.05.2026 | 51,67 | 51,70 | 51,65 | 51,68 | -0,06% | 1.491.675,00 |
| 06.05.2026 | 51,63 | 51,74 | 51,61 | 51,71 | 0,21% | 1.459.922,00 |
| 05.05.2026 | 51,65 | 51,68 | 51,60 | 51,60 | -0,08% | 1.169.641,00 |
| 04.05.2026 | 51,59 | 51,64 | 51,58 | 51,64 | 0,08% | 2.633.819,00 |
| 01.05.2026 | 51,64 | 51,68 | 51,58 | 51,60 | -0,02% | 2.145.000,00 |
| 30.04.2026 | 51,57 | 51,61 | 51,56 | 51,61 | 0,08% | 1.973.968,00 |
| 29.04.2026 | 51,56 | 51,60 | 51,55 | 51,57 | 0,00% | 1.888.423,00 |
| 28.04.2026 | 51,58 | 51,60 | 51,55 | 51,57 | -0,02% | 1.224.586,00 |
| 27.04.2026 | 51,55 | 51,59 | 51,54 | 51,58 | 0,06% | 1.648.476,00 |
| 24.04.2026 | 51,56 | 51,57 | 51,53 | 51,55 | 0,00% | 1.092.998,00 |
| 23.04.2026 | 51,55 | 51,57 | 51,53 | 51,55 | 0,02% | 1.536.171,00 |
| 22.04.2026 | 51,58 | 51,58 | 51,53 | 51,54 | 0,02% | 1.559.005,00 |
| 21.04.2026 | 51,55 | 51,58 | 51,51 | 51,53 | 0,00% | 1.748.146,00 |
| 20.04.2026 | 51,56 | 51,57 | 51,53 | 51,53 | -0,06% | 1.057.002,00 |
| 17.04.2026 | 51,56 | 51,59 | 51,54 | 51,56 | 0,00% | 1.168.125,00 |
| 16.04.2026 | 51,58 | 51,59 | 51,54 | 51,56 | -0,08% | 926.779,00 |
| 15.04.2026 | 51,58 | 51,60 | 51,53 | 51,60 | 0,12% | 1.097.250,00 |
| 14.04.2026 | 51,58 | 51,61 | 51,50 | 51,54 | -0,14% | 3.044.032,00 |
| 13.04.2026 | 51,50 | 51,61 | 51,50 | 51,61 | -0,02% | 1.243.368,00 |
| 10.04.2026 | 51,48 | 51,62 | 51,47 | 51,62 | 0,43% | 1.918.673,00 |
| 09.04.2026 | 51,52 | 51,61 | 51,40 | 51,40 | -0,39% | 2.111.494,00 |
| 08.04.2026 | 51,69 | 51,75 | 51,47 | 51,60 | 0,27% | 2.766.337,00 |
| 07.04.2026 | 51,49 | 51,50 | 51,45 | 51,46 | 0,00% | 1.917.518,00 |
| 06.04.2026 | 51,44 | 51,50 | 51,43 | 51,46 | -0,08% | 1.443.858,00 |
| 02.04.2026 | 51,40 | 51,50 | 51,38 | 51,50 | 0,16% | 2.150.982,00 |
| 01.04.2026 | 51,41 | 51,54 | 51,39 | 51,42 | 0,10% | 3.127.272,00 |
| 31.03.2026 | 51,41 | 51,50 | 51,34 | 51,37 | 0,04% | 3.298.387,00 |
| 30.03.2026 | 51,45 | 51,46 | 51,34 | 51,35 | -0,06% | 4.573.837,00 |
| 27.03.2026 | 51,40 | 51,42 | 51,34 | 51,38 | -0,02% | 3.316.142,00 |
| 26.03.2026 | 51,37 | 51,48 | 51,35 | 51,39 | -0,06% | 3.451.261,00 |
| 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 |