36,610€
1,02%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 36,24 | 36,92 | 36,24 | 36,61 | 1,02% | 100,00 |
| 02.05.2024 | 36,06 | 36,33 | 35,69 | 36,24 | 0,55% | 80,00 |
| 30.04.2024 | 35,80 | 36,11 | 35,80 | 36,04 | 0,67% | - |
| 29.04.2024 | 36,15 | 36,15 | 35,51 | 35,80 | -0,97% | 202,00 |
| 26.04.2024 | 35,49 | 36,21 | 35,41 | 36,15 | 1,52% | 30,00 |
| 25.04.2024 | 35,57 | 35,65 | 35,31 | 35,61 | -0,06% | 15,00 |
| 24.04.2024 | 35,54 | 35,74 | 35,41 | 35,63 | 0,68% | - |
| 23.04.2024 | 35,41 | 35,57 | 35,15 | 35,39 | 1,00% | 2,00 |
| 22.04.2024 | 35,16 | 35,24 | 34,93 | 35,04 | 1,13% | 250,00 |
| 19.04.2024 | 34,67 | 34,69 | 34,40 | 34,65 | -0,06% | 100,00 |
| 18.04.2024 | 33,53 | 34,73 | 33,53 | 34,67 | 3,40% | 85,00 |
| 17.04.2024 | 33,63 | 33,79 | 33,51 | 33,53 | 2,01% | 192,00 |
| 16.04.2024 | 34,15 | 34,15 | 32,63 | 32,87 | -3,75% | 255,00 |
| 15.04.2024 | 34,16 | 34,61 | 33,99 | 34,15 | -0,03% | - |
| 12.04.2024 | 34,02 | 34,51 | 33,84 | 34,16 | 0,41% | 104,00 |
| 11.04.2024 | 34,75 | 34,75 | 33,77 | 34,02 | -2,10% | 184,00 |
| 10.04.2024 | 34,84 | 35,39 | 34,38 | 34,75 | -0,26% | 19,00 |
| 09.04.2024 | 33,95 | 35,56 | 33,95 | 34,84 | 2,62% | - |
| 08.04.2024 | 34,41 | 34,41 | 33,65 | 33,95 | -1,34% | 342,00 |
| 05.04.2024 | 33,87 | 34,46 | 33,87 | 34,41 | 1,59% | 3,00 |
| 04.04.2024 | 33,97 | 34,04 | 33,53 | 33,87 | -0,29% | - |
| 03.04.2024 | 34,13 | 34,33 | 33,94 | 33,97 | -2,10% | 39,00 |
| 02.04.2024 | 34,63 | 35,09 | 34,58 | 34,70 | 0,14% | - |
| 28.03.2024 | 34,55 | 34,80 | 34,50 | 34,65 | 0,29% | 130,00 |
| 27.03.2024 | 34,38 | 34,68 | 33,90 | 34,55 | 0,51% | 33,00 |
| 26.03.2024 | 34,35 | 34,73 | 34,20 | 34,38 | 0,07% | 60,00 |
| 25.03.2024 | 34,93 | 34,93 | 34,23 | 34,35 | -1,65% | 90,00 |
| 22.03.2024 | 34,55 | 35,13 | 34,50 | 34,93 | 0,50% | - |
| 21.03.2024 | 36,13 | 36,13 | 34,20 | 34,75 | -3,81% | 170,00 |
| 20.03.2024 | 35,90 | 36,25 | 35,70 | 36,13 | -1,50% | 199,00 |
| 19.03.2024 | 36,30 | 36,68 | 36,05 | 36,68 | 1,03% | - |
| 18.03.2024 | 36,68 | 36,68 | 35,98 | 36,30 | -1,02% | 1.073,00 |
| 15.03.2024 | 36,45 | 36,90 | 36,45 | 36,68 | 0,62% | 91,00 |
| 14.03.2024 | 36,63 | 36,70 | 36,13 | 36,45 | -0,48% | 220,00 |
| 13.03.2024 | 36,50 | 36,98 | 36,48 | 36,63 | -3,81% | 67,00 |
| 12.03.2024 | 36,30 | 38,25 | 36,30 | 38,08 | 4,89% | 300,00 |
| 11.03.2024 | 35,93 | 36,33 | 35,68 | 36,30 | 1,04% | 27,00 |
| 08.03.2024 | 36,23 | 36,33 | 35,73 | 35,93 | -0,83% | - |
| 07.03.2024 | 36,38 | 36,48 | 35,88 | 36,23 | -0,41% | 95,00 |
| 06.03.2024 | 36,55 | 36,55 | 36,28 | 36,38 | -0,48% | 25,00 |
| 05.03.2024 | 36,60 | 36,68 | 36,10 | 36,55 | -0,14% | - |
| 04.03.2024 | 38,10 | 38,10 | 36,33 | 36,60 | -3,94% | 268,00 |
| 01.03.2024 | 38,63 | 38,63 | 37,45 | 38,10 | -1,36% | 50,00 |
| 29.02.2024 | 38,35 | 38,70 | 38,35 | 38,63 | 0,72% | - |
| 28.02.2024 | 38,03 | 39,13 | 38,03 | 38,35 | 0,85% | - |
| 27.02.2024 | 39,03 | 39,03 | 37,75 | 38,03 | -2,56% | 120,00 |
| 26.02.2024 | 38,60 | 39,18 | 38,48 | 39,03 | 1,10% | - |
| 23.02.2024 | 39,58 | 39,58 | 38,43 | 38,60 | -2,46% | 40,00 |
| 22.02.2024 | 40,50 | 40,50 | 39,38 | 39,58 | -2,28% | 100,00 |
| 21.02.2024 | 40,28 | 40,63 | 40,25 | 40,50 | 4,31% | - |
| 20.02.2024 | 38,68 | 39,20 | 38,63 | 38,83 | 0,91% | 89,00 |
| 19.02.2024 | 38,48 | 38,68 | 38,38 | 38,48 | -0,65% | - |
| 16.02.2024 | 38,68 | 38,93 | 38,33 | 38,73 | 0,13% | - |
| 15.02.2024 | 39,78 | 39,78 | 38,18 | 38,68 | -2,77% | - |
| 14.02.2024 | 39,43 | 39,78 | 39,18 | 39,78 | 0,89% | - |
| 13.02.2024 | 39,58 | 39,63 | 39,23 | 39,43 | -0,38% | - |
| 12.02.2024 | 39,50 | 39,63 | 39,48 | 39,58 | 0,19% | - |
| 09.02.2024 | 39,95 | 39,95 | 39,45 | 39,50 | -1,00% | - |
| 08.02.2024 | 39,75 | 40,00 | 39,63 | 39,90 | 1,14% | - |
| 07.02.2024 | 39,40 | 39,53 | 39,25 | 39,45 | 0,00% | - |
| 06.02.2024 | 38,83 | 39,53 | 38,83 | 39,45 | 1,61% | - |
| 05.02.2024 | 37,83 | 39,00 | 37,83 | 38,83 | 2,64% | 77,00 |
| 02.02.2024 | 37,58 | 38,08 | 37,23 | 37,83 | 0,67% | - |
| 01.02.2024 | 37,73 | 37,85 | 37,58 | 37,58 | 0,27% | 100,00 |
| 31.01.2024 | 37,95 | 37,95 | 37,20 | 37,48 | -1,25% | 55,00 |
| 30.01.2024 | 37,53 | 38,03 | 37,53 | 37,95 | 1,13% | 20,00 |
| 29.01.2024 | 38,13 | 38,13 | 37,18 | 37,53 | -1,57% | 9,00 |
| 26.01.2024 | 38,03 | 38,18 | 37,88 | 38,13 | 0,26% | - |
| 25.01.2024 | 37,25 | 38,08 | 37,20 | 38,03 | 2,08% | 155,00 |
| 24.01.2024 | 36,88 | 37,45 | 36,88 | 37,25 | 1,02% | 60,00 |
| 23.01.2024 | 37,33 | 37,33 | 36,10 | 36,88 | -1,21% | 380,00 |
| 22.01.2024 | 37,48 | 37,48 | 36,95 | 37,33 | -0,40% | 3,00 |
| 19.01.2024 | 37,48 | 37,60 | 37,23 | 37,48 | 0,81% | - |
| 18.01.2024 | 36,88 | 37,25 | 36,88 | 37,18 | -0,13% | 29,00 |
| 17.01.2024 | 37,23 | 38,00 | 36,98 | 37,23 | 0,00% | 460,00 |
| 16.01.2024 | 36,90 | 37,48 | 36,85 | 37,23 | 0,88% | 20,00 |
| 15.01.2024 | 37,18 | 37,23 | 36,70 | 36,90 | -0,74% | 50,00 |
| 12.01.2024 | 36,78 | 37,45 | 36,75 | 37,18 | -0,13% | 140,00 |
| 11.01.2024 | 37,23 | 37,45 | 37,05 | 37,23 | 0,40% | - |
| 10.01.2024 | 37,25 | 37,25 | 37,00 | 37,08 | -0,47% | - |
| 09.01.2024 | 37,15 | 37,28 | 37,08 | 37,25 | 0,27% | - |
| 08.01.2024 | 37,00 | 37,28 | 36,90 | 37,15 | 0,41% | 252,00 |
| 05.01.2024 | 36,78 | 37,13 | 36,78 | 37,00 | 0,61% | 128,00 |
| 04.01.2024 | 37,35 | 37,35 | 36,58 | 36,78 | -1,54% | 130,00 |
| 03.01.2024 | 37,93 | 37,93 | 37,30 | 37,35 | -1,52% | 250,00 |
| 02.01.2024 | 37,53 | 38,38 | 37,13 | 37,93 | 1,07% | 13,00 |
| 29.12.2023 | 37,13 | 37,78 | 36,95 | 37,53 | 1,83% | - |
| 28.12.2023 | 36,48 | 37,23 | 36,48 | 36,85 | 1,03% | 264,00 |
| 27.12.2023 | 36,30 | 36,80 | 36,20 | 36,48 | -0,21% | 184,00 |
| 22.12.2023 | 36,23 | 36,55 | 36,03 | 36,55 | 0,62% | 6,00 |
| 21.12.2023 | 36,20 | 36,53 | 36,20 | 36,33 | 0,35% | 15,00 |
| 20.12.2023 | 36,23 | 36,65 | 36,18 | 36,20 | -0,07% | 5,00 |
| 19.12.2023 | 36,30 | 36,53 | 35,93 | 36,23 | -0,21% | 111,00 |
| 18.12.2023 | 36,90 | 36,90 | 36,10 | 36,30 | -1,63% | 60,00 |
| 15.12.2023 | 36,38 | 37,23 | 36,30 | 36,90 | 1,37% | 370,00 |
| 14.12.2023 | 36,65 | 36,78 | 36,33 | 36,40 | -0,68% | 149,00 |
| 13.12.2023 | 36,63 | 36,80 | 36,35 | 36,65 | -1,28% | 8,00 |
| 12.12.2023 | 37,40 | 37,40 | 37,00 | 37,13 | -0,74% | 128,00 |
| 11.12.2023 | 37,83 | 37,83 | 37,05 | 37,40 | -1,12% | 325,00 |
| 08.12.2023 | 37,23 | 38,60 | 37,23 | 37,83 | 1,61% | 106,00 |