36,710€
-0,57%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 36,94 | 36,95 | 36,68 | 36,70 | -0,60% | - |
| 03.05.2024 | 36,50 | 37,10 | 36,36 | 36,92 | 2,16% | 680,00 |
| 02.05.2024 | 36,14 | 36,56 | 36,02 | 36,14 | -0,22% | 881,00 |
| 30.04.2024 | 36,28 | 36,28 | 35,84 | 36,22 | 0,72% | 231,00 |
| 29.04.2024 | 35,60 | 36,00 | 35,60 | 35,96 | 0,45% | 899,00 |
| 26.04.2024 | 35,78 | 35,84 | 35,16 | 35,80 | -0,39% | 947,00 |
| 25.04.2024 | 35,72 | 35,94 | 35,34 | 35,94 | 0,00% | 91,00 |
| 24.04.2024 | 35,60 | 35,94 | 35,42 | 35,94 | 1,01% | 202,00 |
| 23.04.2024 | 35,30 | 35,68 | 35,30 | 35,58 | 0,74% | 548,00 |
| 22.04.2024 | 35,08 | 35,42 | 34,72 | 35,32 | 2,32% | 349,00 |
| 19.04.2024 | 34,36 | 34,88 | 34,30 | 34,52 | -1,03% | 10,00 |
| 18.04.2024 | 34,72 | 35,00 | 34,30 | 34,88 | 3,93% | 119,00 |
| 17.04.2024 | 33,92 | 33,92 | 33,42 | 33,56 | 1,39% | 68,00 |
| 16.04.2024 | 33,38 | 33,38 | 32,36 | 33,10 | -3,22% | 2.809,00 |
| 15.04.2024 | 34,70 | 34,72 | 33,60 | 34,20 | -0,47% | 653,00 |
| 12.04.2024 | 34,26 | 34,36 | 34,26 | 34,36 | 0,06% | 50,00 |
| 11.04.2024 | 34,14 | 34,34 | 34,14 | 34,34 | -1,27% | 526,00 |
| 10.04.2024 | 35,28 | 35,30 | 34,78 | 34,78 | 0,52% | 374,00 |
| 09.04.2024 | 34,46 | 36,12 | 34,46 | 34,60 | 0,87% | 721,00 |
| 08.04.2024 | 34,20 | 34,30 | 33,46 | 34,30 | -1,10% | 1.564,00 |
| 05.04.2024 | 34,40 | 34,68 | 34,40 | 34,68 | -2,75% | 290,00 |
| 04.04.2024 | 33,62 | 35,66 | 33,62 | 35,66 | 4,45% | 755,00 |
| 03.04.2024 | 34,42 | 34,54 | 33,96 | 34,14 | -2,18% | 707,00 |
| 02.04.2024 | 34,82 | 35,06 | 34,44 | 34,90 | 0,14% | 1.924,00 |
| 28.03.2024 | 34,30 | 34,85 | 34,30 | 34,85 | 1,01% | 26,00 |
| 27.03.2024 | 34,00 | 34,65 | 33,90 | 34,50 | 1,32% | 1.614,00 |
| 26.03.2024 | 34,50 | 34,55 | 34,05 | 34,05 | -1,59% | 659,00 |
| 25.03.2024 | 34,65 | 34,90 | 34,10 | 34,60 | -1,00% | 1.861,00 |
| 22.03.2024 | 34,45 | 35,25 | 34,45 | 34,95 | -0,29% | 1.049,00 |
| 21.03.2024 | 34,55 | 35,25 | 34,25 | 35,05 | -2,09% | 1.594,00 |
| 20.03.2024 | 36,10 | 36,70 | 35,80 | 35,80 | -2,85% | 1.431,00 |
| 19.03.2024 | 36,35 | 36,90 | 36,35 | 36,85 | 0,82% | 817,00 |
| 18.03.2024 | 36,55 | 36,55 | 36,00 | 36,55 | -1,08% | 960,00 |
| 15.03.2024 | 36,85 | 37,00 | 36,45 | 36,95 | 2,35% | 172,00 |
| 14.03.2024 | 36,30 | 36,50 | 35,90 | 36,10 | -0,82% | 1.311,00 |
| 13.03.2024 | 37,00 | 37,10 | 36,40 | 36,40 | -4,84% | 285,00 |
| 12.03.2024 | 37,75 | 38,25 | 37,10 | 38,25 | 5,08% | 675,00 |
| 11.03.2024 | 36,00 | 36,40 | 35,55 | 36,40 | 0,83% | 686,00 |
| 08.03.2024 | 36,10 | 36,20 | 35,75 | 36,10 | -0,82% | 1.389,00 |
| 07.03.2024 | 36,35 | 36,50 | 36,00 | 36,40 | -0,68% | 483,00 |
| 06.03.2024 | 36,60 | 36,65 | 36,60 | 36,65 | -1,08% | 38,00 |
| 05.03.2024 | 36,25 | 37,05 | 36,05 | 37,05 | 1,23% | 570,00 |
| 04.03.2024 | 36,75 | 36,85 | 36,10 | 36,60 | -5,18% | 756,00 |
| 01.03.2024 | 38,00 | 38,65 | 37,45 | 38,60 | -0,39% | 583,00 |
| 29.02.2024 | 38,70 | 38,75 | 38,70 | 38,75 | 0,39% | 130,00 |
| 28.02.2024 | 38,70 | 38,70 | 38,60 | 38,60 | 0,92% | 85,00 |
| 27.02.2024 | 38,10 | 38,30 | 37,50 | 38,25 | -2,80% | 514,00 |
| 26.02.2024 | 38,85 | 39,35 | 38,70 | 39,35 | 1,03% | 558,00 |
| 23.02.2024 | 38,20 | 38,95 | 38,20 | 38,95 | -2,01% | 542,00 |
| 22.02.2024 | 39,25 | 39,75 | 39,05 | 39,75 | -1,61% | 46,00 |
| 21.02.2024 | 40,65 | 40,75 | 40,40 | 40,40 | 3,32% | 212,00 |
| 20.02.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 2,22% | 87,00 |
| 19.02.2024 | 38,75 | 38,75 | 38,05 | 38,25 | -2,30% | 593,00 |
| 16.02.2024 | 38,80 | 39,15 | 38,65 | 39,15 | -3,81% | 193,00 |
| 15.02.2024 | 38,70 | 40,70 | 38,45 | 40,70 | 2,78% | 574,00 |
| 14.02.2024 | 39,65 | 39,65 | 39,10 | 39,60 | 1,54% | 122,00 |
| 13.02.2024 | 39,70 | 39,70 | 39,00 | 39,00 | -2,26% | 305,00 |
| 12.02.2024 | 39,85 | 39,95 | 39,50 | 39,90 | 0,13% | 193,00 |
| 09.02.2024 | 39,80 | 39,85 | 39,80 | 39,85 | -0,50% | 19,00 |
| 08.02.2024 | 40,05 | 40,10 | 39,45 | 40,05 | 0,75% | 221,00 |
| 07.02.2024 | 39,80 | 39,80 | 39,10 | 39,75 | 1,40% | 153,00 |
| 06.02.2024 | 39,70 | 39,80 | 39,20 | 39,20 | 1,55% | 283,00 |
| 05.02.2024 | 38,50 | 39,00 | 38,40 | 38,60 | 2,93% | 491,00 |
| 02.02.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -1,19% | 25,00 |
| 01.02.2024 | 37,95 | 38,05 | 37,50 | 37,95 | 1,20% | 146,00 |
| 31.01.2024 | 37,60 | 37,60 | 37,50 | 37,50 | -0,66% | 215,00 |
| 30.01.2024 | 37,65 | 37,90 | 37,60 | 37,75 | -0,13% | 818,00 |
| 29.01.2024 | 37,65 | 37,80 | 37,25 | 37,80 | -1,43% | 804,00 |
| 26.01.2024 | 37,90 | 38,35 | 37,90 | 38,35 | 1,32% | 82,00 |
| 25.01.2024 | 37,20 | 38,20 | 37,00 | 37,85 | 1,07% | 1.478,00 |
| 24.01.2024 | 37,65 | 37,65 | 37,45 | 37,45 | 0,67% | 127,00 |
| 23.01.2024 | 36,80 | 37,20 | 36,45 | 37,20 | -1,06% | 3.580,00 |
| 22.01.2024 | 36,95 | 37,60 | 36,95 | 37,60 | -0,40% | 545,00 |
| 19.01.2024 | 37,10 | 37,75 | 37,10 | 37,75 | 1,07% | 546,00 |
| 18.01.2024 | 37,30 | 37,35 | 36,95 | 37,35 | -0,40% | 91,00 |
| 17.01.2024 | 37,35 | 37,70 | 37,20 | 37,50 | 1,49% | 1.460,00 |
| 16.01.2024 | 37,50 | 37,50 | 36,95 | 36,95 | 0,27% | 25,00 |
| 15.01.2024 | 37,00 | 37,15 | 36,85 | 36,85 | -1,34% | 741,00 |
| 12.01.2024 | 36,80 | 37,50 | 36,80 | 37,35 | -0,53% | 201,00 |
| 11.01.2024 | 36,85 | 37,80 | 36,85 | 37,55 | 0,67% | 816,00 |
| 10.01.2024 | 36,85 | 37,40 | 36,85 | 37,30 | 1,08% | 156,00 |
| 09.01.2024 | 36,85 | 37,35 | 36,85 | 36,90 | -0,27% | 3,00 |
| 08.01.2024 | 37,30 | 37,60 | 36,95 | 37,00 | -0,67% | 719,00 |
| 05.01.2024 | 37,00 | 37,25 | 36,60 | 37,25 | 1,09% | 388,00 |
| 04.01.2024 | 36,90 | 37,20 | 36,25 | 36,85 | -1,86% | 2.238,00 |
| 03.01.2024 | 37,60 | 38,00 | 37,55 | 37,55 | -0,13% | 1.103,00 |
| 02.01.2024 | 37,45 | 38,40 | 37,40 | 37,60 | -0,27% | 1.296,00 |
| 29.12.2023 | 37,25 | 37,75 | 37,25 | 37,70 | 2,31% | 572,00 |
| 28.12.2023 | 37,00 | 37,20 | 36,75 | 36,85 | 1,66% | 1.510,00 |
| 27.12.2023 | 36,55 | 37,00 | 36,05 | 36,25 | -1,23% | 5.067,00 |
| 22.12.2023 | 36,35 | 36,70 | 36,30 | 36,70 | 0,14% | 213,00 |
| 21.12.2023 | 36,25 | 36,90 | 36,25 | 36,65 | 0,69% | 538,00 |
| 20.12.2023 | 36,30 | 36,55 | 36,30 | 36,40 | -0,27% | 201,00 |
| 19.12.2023 | 36,10 | 36,50 | 35,70 | 36,50 | 0,14% | 860,00 |
| 18.12.2023 | 36,30 | 36,85 | 36,25 | 36,45 | -1,22% | 1.683,00 |
| 15.12.2023 | 36,50 | 37,35 | 36,50 | 36,90 | 1,23% | 1.052,00 |
| 14.12.2023 | 36,80 | 36,90 | 36,35 | 36,45 | -0,95% | 535,00 |
| 13.12.2023 | 36,65 | 36,80 | 36,25 | 36,80 | -1,60% | 2.825,00 |
| 12.12.2023 | 37,35 | 37,55 | 37,00 | 37,40 | -0,53% | 1.251,00 |
| 11.12.2023 | 37,55 | 37,80 | 37,35 | 37,60 | -0,66% | 548,00 |