35,450€
-0,45%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 35,58 | 35,78 | 35,16 | 35,45 | -0,45% | 37,00 |
| 25.04.2024 | 35,36 | 35,94 | 35,22 | 35,61 | -0,06% | 91,00 |
| 24.04.2024 | 35,53 | 35,94 | 35,40 | 35,63 | 0,68% | 202,00 |
| 23.04.2024 | 35,34 | 35,68 | 35,10 | 35,39 | 1,14% | 548,00 |
| 22.04.2024 | 35,14 | 35,42 | 34,72 | 34,99 | 0,84% | 349,00 |
| 19.04.2024 | 34,60 | 34,88 | 34,30 | 34,70 | 0,06% | 10,00 |
| 18.04.2024 | 34,41 | 35,00 | 34,30 | 34,68 | 3,37% | 119,00 |
| 17.04.2024 | 33,77 | 33,92 | 33,42 | 33,55 | 2,19% | 68,00 |
| 16.04.2024 | 33,38 | 33,38 | 32,36 | 32,83 | -3,44% | 2.809,00 |
| 15.04.2024 | 34,10 | 34,72 | 33,60 | 34,00 | 0,06% | 653,00 |
| 12.04.2024 | 33,89 | 34,36 | 33,83 | 33,98 | -0,23% | 50,00 |
| 11.04.2024 | 33,87 | 34,34 | 33,85 | 34,06 | -2,13% | 526,00 |
| 10.04.2024 | 34,80 | 35,53 | 34,78 | 34,80 | -0,85% | 374,00 |
| 09.04.2024 | 34,07 | 36,12 | 34,07 | 35,10 | 3,51% | 553,00 |
| 08.04.2024 | 33,95 | 34,36 | 33,46 | 33,91 | -1,62% | 1.564,00 |
| 05.04.2024 | 34,15 | 34,68 | 34,06 | 34,47 | 0,70% | 290,00 |
| 04.04.2024 | 33,59 | 35,66 | 33,53 | 34,23 | 0,85% | 755,00 |
| 03.04.2024 | 34,23 | 34,54 | 33,87 | 33,94 | -2,36% | 707,00 |
| 02.04.2024 | 34,66 | 35,11 | 34,44 | 34,76 | 0,32% | 1.924,00 |
| 28.03.2024 | 34,50 | 34,85 | 34,30 | 34,65 | 0,07% | 26,00 |
| 27.03.2024 | 33,93 | 34,65 | 33,90 | 34,63 | 0,51% | 1.564,00 |
| 26.03.2024 | 34,25 | 34,73 | 34,05 | 34,45 | 0,29% | 659,00 |
| 25.03.2024 | 34,40 | 34,90 | 34,10 | 34,35 | -2,00% | 1.844,00 |
| 22.03.2024 | 34,65 | 35,25 | 34,45 | 35,05 | 0,72% | 1.049,00 |
| 21.03.2024 | 34,55 | 35,25 | 34,25 | 34,80 | -4,20% | 1.544,00 |
| 20.03.2024 | 36,10 | 36,70 | 35,73 | 36,33 | -1,02% | 1.431,00 |
| 19.03.2024 | 36,13 | 36,90 | 36,05 | 36,70 | 1,10% | 817,00 |
| 18.03.2024 | 36,38 | 36,78 | 36,00 | 36,30 | -1,02% | 960,00 |
| 15.03.2024 | 36,73 | 37,00 | 36,45 | 36,68 | 1,38% | 172,00 |
| 14.03.2024 | 36,13 | 36,55 | 35,90 | 36,18 | -1,23% | 1.311,00 |
| 13.03.2024 | 36,53 | 37,10 | 36,40 | 36,63 | -4,44% | 285,00 |
| 12.03.2024 | 37,33 | 38,33 | 37,10 | 38,33 | 5,14% | 675,00 |
| 11.03.2024 | 35,80 | 36,45 | 35,55 | 36,45 | 1,32% | 686,00 |
| 08.03.2024 | 36,10 | 36,20 | 35,73 | 35,98 | -1,10% | 1.389,00 |
| 07.03.2024 | 36,23 | 36,50 | 35,93 | 36,38 | 0,00% | 483,00 |
| 06.03.2024 | 36,30 | 36,65 | 36,28 | 36,38 | -1,09% | 38,00 |
| 05.03.2024 | 36,25 | 36,78 | 36,05 | 36,78 | 0,41% | 535,00 |
| 04.03.2024 | 36,53 | 36,85 | 36,10 | 36,63 | -3,62% | 756,00 |
| 01.03.2024 | 37,70 | 38,65 | 37,45 | 38,00 | -1,43% | 583,00 |
| 29.02.2024 | 38,50 | 38,75 | 38,45 | 38,55 | 0,39% | 130,00 |
| 28.02.2024 | 38,95 | 38,95 | 38,33 | 38,40 | 1,12% | 85,00 |
| 27.02.2024 | 37,83 | 38,30 | 37,50 | 37,98 | -2,69% | 514,00 |
| 26.02.2024 | 38,58 | 39,35 | 38,50 | 39,03 | 0,84% | 558,00 |
| 23.02.2024 | 38,58 | 38,95 | 38,20 | 38,70 | -2,15% | 542,00 |
| 22.02.2024 | 39,58 | 39,75 | 39,05 | 39,55 | -2,41% | 46,00 |
| 21.02.2024 | 40,25 | 40,75 | 40,25 | 40,53 | 4,51% | 212,00 |
| 20.02.2024 | 38,70 | 39,20 | 38,65 | 38,78 | 0,71% | 87,00 |
| 19.02.2024 | 38,45 | 38,75 | 38,05 | 38,50 | -0,96% | 593,00 |
| 16.02.2024 | 38,53 | 38,90 | 38,33 | 38,88 | -0,13% | 192,00 |
| 15.02.2024 | 38,30 | 40,70 | 38,28 | 38,93 | -2,63% | 574,00 |
| 14.02.2024 | 39,23 | 39,98 | 39,10 | 39,98 | 1,59% | 122,00 |
| 13.02.2024 | 39,55 | 39,70 | 39,00 | 39,35 | -0,69% | 305,00 |
| 12.02.2024 | 39,53 | 39,95 | 39,50 | 39,63 | 0,19% | 193,00 |
| 09.02.2024 | 39,48 | 39,85 | 39,48 | 39,55 | -1,00% | 19,00 |
| 08.02.2024 | 39,75 | 40,10 | 39,45 | 39,95 | 1,33% | 221,00 |
| 07.02.2024 | 39,33 | 39,80 | 39,10 | 39,43 | -0,19% | 153,00 |
| 06.02.2024 | 39,20 | 39,80 | 38,98 | 39,50 | 1,67% | 283,00 |
| 05.02.2024 | 38,85 | 39,00 | 38,40 | 38,85 | 2,57% | 491,00 |
| 02.02.2024 | 37,33 | 37,93 | 37,28 | 37,88 | 0,66% | 25,00 |
| 01.02.2024 | 37,73 | 38,05 | 37,50 | 37,63 | 0,13% | 146,00 |
| 31.01.2024 | 37,33 | 37,70 | 37,23 | 37,58 | -0,92% | 215,00 |
| 30.01.2024 | 37,93 | 37,98 | 37,43 | 37,93 | 1,07% | 818,00 |
| 29.01.2024 | 37,53 | 37,80 | 37,13 | 37,53 | -1,70% | 804,00 |
| 26.01.2024 | 37,98 | 38,35 | 37,90 | 38,18 | 0,39% | 82,00 |
| 25.01.2024 | 37,23 | 38,20 | 37,00 | 38,03 | 2,15% | 1.478,00 |
| 24.01.2024 | 37,33 | 37,65 | 37,13 | 37,23 | 0,95% | 127,00 |
| 23.01.2024 | 36,80 | 37,20 | 36,10 | 36,88 | -1,21% | 3.580,00 |
| 22.01.2024 | 37,20 | 37,60 | 36,95 | 37,33 | -0,47% | 545,00 |
| 19.01.2024 | 37,43 | 37,75 | 37,10 | 37,50 | 0,87% | 546,00 |
| 18.01.2024 | 37,10 | 37,35 | 36,95 | 37,18 | -0,27% | 91,00 |
| 17.01.2024 | 37,13 | 37,85 | 37,10 | 37,28 | 0,13% | 1.460,00 |
| 16.01.2024 | 37,00 | 37,50 | 36,95 | 37,23 | 0,68% | 25,00 |
| 15.01.2024 | 36,73 | 37,15 | 36,70 | 36,98 | -0,87% | 741,00 |
| 12.01.2024 | 36,78 | 37,50 | 36,75 | 37,30 | 0,13% | 201,00 |
| 11.01.2024 | 37,18 | 37,80 | 36,85 | 37,25 | 0,54% | 816,00 |
| 10.01.2024 | 37,08 | 37,40 | 36,85 | 37,05 | -0,60% | 156,00 |
| 09.01.2024 | 37,15 | 37,35 | 36,85 | 37,28 | 0,07% | 3,00 |
| 08.01.2024 | 37,08 | 37,60 | 36,95 | 37,25 | 0,47% | 719,00 |
| 05.01.2024 | 37,00 | 37,25 | 36,60 | 37,08 | 0,68% | 388,00 |
| 04.01.2024 | 36,88 | 37,20 | 36,25 | 36,83 | -1,34% | 2.238,00 |
| 03.01.2024 | 37,43 | 38,00 | 37,30 | 37,33 | -1,71% | 1.103,00 |
| 02.01.2024 | 37,30 | 38,40 | 37,23 | 37,98 | 1,20% | 1.296,00 |
| 29.12.2023 | 36,98 | 37,75 | 36,98 | 37,53 | 1,69% | 572,00 |
| 28.12.2023 | 36,83 | 37,33 | 36,58 | 36,90 | 1,65% | 1.510,00 |
| 27.12.2023 | 36,30 | 37,00 | 36,05 | 36,30 | -1,02% | 5.067,00 |
| 22.12.2023 | 36,25 | 36,73 | 36,03 | 36,68 | 0,69% | 213,00 |
| 21.12.2023 | 36,43 | 36,90 | 36,25 | 36,43 | 0,97% | 538,00 |
| 20.12.2023 | 36,28 | 36,55 | 36,08 | 36,08 | -0,41% | 201,00 |
| 19.12.2023 | 36,43 | 36,50 | 35,70 | 36,23 | -0,14% | 860,00 |
| 18.12.2023 | 36,18 | 36,85 | 36,10 | 36,28 | -1,49% | 1.683,00 |
| 15.12.2023 | 36,28 | 37,35 | 36,28 | 36,83 | 1,38% | 1.052,00 |
| 14.12.2023 | 36,65 | 36,90 | 36,28 | 36,33 | -0,89% | 535,00 |
| 13.12.2023 | 36,50 | 36,83 | 36,25 | 36,65 | -1,41% | 2.825,00 |
| 12.12.2023 | 37,20 | 37,55 | 37,00 | 37,18 | -0,54% | 1.251,00 |
| 11.12.2023 | 37,28 | 37,80 | 37,05 | 37,38 | -1,45% | 548,00 |
| 08.12.2023 | 37,38 | 38,65 | 37,38 | 37,93 | 1,88% | 1.653,00 |
| 07.12.2023 | 37,43 | 37,55 | 36,90 | 37,23 | -1,19% | 164,00 |
| 06.12.2023 | 37,63 | 37,95 | 37,35 | 37,68 | 1,48% | 87,00 |
| 05.12.2023 | 36,68 | 37,30 | 36,63 | 37,13 | 1,99% | 218,00 |
| 04.12.2023 | 36,40 | 36,65 | 36,15 | 36,40 | -0,61% | 348,00 |