18,000€
-0,83%
Echtzeit-Aktienkurs Jardine Cycle & Carriage Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Cycle & Carriage Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 18,00 | 18,05 | 18,00 | 18,00 | -0,83% | - |
| 24.04.2024 | 18,05 | 18,15 | 18,05 | 18,15 | -1,09% | - |
| 23.04.2024 | 18,25 | 18,35 | 18,15 | 18,35 | -0,54% | - |
| 22.04.2024 | 18,35 | 18,65 | 18,25 | 18,45 | 0,00% | 1.084,00 |
| 19.04.2024 | 18,35 | 18,45 | 18,25 | 18,45 | -0,54% | 634,00 |
| 18.04.2024 | 18,55 | 18,65 | 18,55 | 18,55 | 4,51% | - |
| 17.04.2024 | 17,85 | 17,85 | 17,75 | 17,75 | 0,00% | - |
| 16.04.2024 | 17,65 | 17,85 | 17,55 | 17,75 | -1,93% | 260,00 |
| 15.04.2024 | 18,15 | 18,30 | 18,05 | 18,10 | -1,90% | 800,00 |
| 12.04.2024 | 18,45 | 18,65 | 18,45 | 18,45 | 0,00% | 200,00 |
| 11.04.2024 | 18,35 | 18,45 | 18,25 | 18,45 | 3,36% | 511,00 |
| 10.04.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 0,00% | - |
| 09.04.2024 | 17,85 | 17,95 | 17,75 | 17,85 | 4,69% | - |
| 08.04.2024 | 17,05 | 17,05 | 16,95 | 17,05 | 0,59% | - |
| 05.04.2024 | 16,95 | 17,05 | 16,85 | 16,95 | 2,42% | 653,00 |
| 04.04.2024 | 16,65 | 16,70 | 16,55 | 16,55 | 0,00% | 756,00 |
| 03.04.2024 | 16,65 | 16,65 | 16,50 | 16,55 | -0,60% | 300,00 |
| 02.04.2024 | 16,65 | 16,75 | 16,65 | 16,65 | 0,00% | 180,00 |
| 28.03.2024 | 16,65 | 16,65 | 16,55 | 16,65 | 0,60% | - |
| 27.03.2024 | 16,45 | 16,55 | 16,45 | 16,55 | 0,00% | - |
| 26.03.2024 | 16,55 | 16,60 | 16,55 | 16,55 | 0,61% | - |
| 25.03.2024 | 16,50 | 16,55 | 16,45 | 16,45 | -0,90% | - |
| 22.03.2024 | 16,75 | 16,80 | 16,60 | 16,60 | -2,06% | 450,00 |
| 21.03.2024 | 16,85 | 16,95 | 16,85 | 16,95 | 3,67% | - |
| 20.03.2024 | 16,45 | 16,55 | 16,25 | 16,35 | -2,97% | 670,00 |
| 19.03.2024 | 16,75 | 16,85 | 16,65 | 16,85 | 0,60% | - |
| 18.03.2024 | 16,70 | 16,75 | 16,65 | 16,75 | 0,60% | 180,00 |
| 15.03.2024 | 16,85 | 16,85 | 16,65 | 16,65 | -0,60% | - |
| 14.03.2024 | 16,85 | 16,85 | 16,65 | 16,75 | 0,60% | 100,00 |
| 13.03.2024 | 16,55 | 16,75 | 16,55 | 16,65 | 1,22% | 676,00 |
| 12.03.2024 | 16,45 | 16,45 | 16,35 | 16,45 | -0,60% | - |
| 11.03.2024 | 16,55 | 16,55 | 16,45 | 16,55 | -0,60% | 100,00 |
| 08.03.2024 | 16,65 | 16,65 | 16,55 | 16,65 | 0,60% | - |
| 07.03.2024 | 16,45 | 16,65 | 16,45 | 16,55 | -2,36% | - |
| 06.03.2024 | 17,05 | 17,15 | 16,95 | 16,95 | 1,19% | - |
| 05.03.2024 | 16,75 | 16,80 | 16,55 | 16,75 | -1,18% | 1.754,00 |
| 04.03.2024 | 17,15 | 17,15 | 16,95 | 16,95 | -2,87% | - |
| 01.03.2024 | 17,30 | 17,45 | 17,15 | 17,45 | -0,57% | 1.470,00 |
| 29.02.2024 | 17,65 | 17,70 | 17,45 | 17,55 | -0,57% | - |
| 28.02.2024 | 17,85 | 17,85 | 17,60 | 17,65 | -0,56% | 500,00 |
| 27.02.2024 | 17,75 | 17,90 | 17,65 | 17,75 | -0,56% | 450,00 |
| 26.02.2024 | 17,85 | 17,85 | 17,75 | 17,85 | -1,11% | - |
| 23.02.2024 | 18,05 | 18,10 | 17,95 | 18,05 | -2,17% | 617,00 |
| 22.02.2024 | 18,45 | 18,55 | 18,35 | 18,45 | 3,36% | 599,00 |
| 21.02.2024 | 17,95 | 17,95 | 17,85 | 17,85 | 0,28% | 60,00 |
| 20.02.2024 | 18,10 | 18,15 | 17,80 | 17,80 | -1,93% | 1.228,00 |
| 19.02.2024 | 18,30 | 18,30 | 18,15 | 18,15 | -0,55% | - |
| 16.02.2024 | 18,35 | 18,35 | 18,25 | 18,25 | 2,53% | - |
| 15.02.2024 | 18,05 | 18,10 | 17,65 | 17,80 | -3,00% | 2.445,00 |
| 14.02.2024 | 18,45 | 18,55 | 18,35 | 18,35 | -1,61% | 1.194,00 |
| 13.02.2024 | 18,75 | 18,80 | 18,65 | 18,65 | 0,00% | 207,00 |
| 12.02.2024 | 18,65 | 18,65 | 18,65 | 18,65 | 0,00% | - |
| 09.02.2024 | 18,65 | 18,70 | 18,65 | 18,65 | 0,00% | 50,00 |
| 08.02.2024 | 18,65 | 18,70 | 18,65 | 18,65 | 0,00% | - |
| 07.02.2024 | 18,55 | 18,75 | 18,55 | 18,65 | 1,08% | 2,00 |
| 06.02.2024 | 18,35 | 18,45 | 18,20 | 18,45 | 1,10% | 236,00 |
| 05.02.2024 | 18,25 | 18,35 | 18,15 | 18,25 | -1,88% | 210,00 |
| 02.02.2024 | 18,45 | 18,60 | 18,35 | 18,60 | 3,05% | - |
| 01.02.2024 | 17,95 | 18,15 | 17,95 | 18,05 | 0,56% | 200,00 |
| 31.01.2024 | 17,95 | 18,05 | 17,95 | 17,95 | -1,64% | 150,00 |
| 30.01.2024 | 18,35 | 18,35 | 18,15 | 18,25 | 0,00% | 14,00 |
| 29.01.2024 | 18,25 | 18,25 | 18,10 | 18,25 | -1,35% | 56,00 |
| 26.01.2024 | 18,55 | 18,60 | 18,50 | 18,50 | -0,80% | 1,00 |
| 25.01.2024 | 18,65 | 18,65 | 18,55 | 18,65 | 0,27% | - |
| 24.01.2024 | 18,55 | 18,70 | 18,35 | 18,60 | -2,87% | 550,00 |
| 23.01.2024 | 18,95 | 19,15 | 18,85 | 19,15 | -3,04% | 200,00 |
| 22.01.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -2,71% | - |
| 19.01.2024 | 20,10 | 20,30 | 20,10 | 20,30 | 3,84% | - |
| 18.01.2024 | 19,45 | 19,55 | 19,45 | 19,55 | -0,51% | 50,00 |
| 17.01.2024 | 19,75 | 19,75 | 19,55 | 19,65 | -1,01% | - |
| 16.01.2024 | 19,85 | 19,95 | 19,75 | 19,85 | 0,00% | 150,00 |
| 15.01.2024 | 19,95 | 20,00 | 19,85 | 19,85 | 0,00% | 250,00 |
| 12.01.2024 | 19,95 | 19,95 | 19,85 | 19,85 | -1,24% | - |
| 11.01.2024 | 20,10 | 20,10 | 19,95 | 20,10 | 1,77% | - |
| 10.01.2024 | 19,65 | 19,85 | 19,65 | 19,75 | -1,00% | - |
| 09.01.2024 | 19,95 | 20,10 | 19,90 | 19,95 | 0,00% | - |
| 08.01.2024 | 19,85 | 19,95 | 19,85 | 19,95 | -0,75% | - |
| 05.01.2024 | 19,95 | 20,10 | 19,90 | 20,10 | 0,75% | 13,00 |
| 04.01.2024 | 19,95 | 20,10 | 19,90 | 19,95 | -0,75% | - |
| 03.01.2024 | 20,30 | 20,30 | 20,10 | 20,10 | -2,43% | - |
| 02.01.2024 | 20,50 | 20,70 | 20,40 | 20,60 | 1,48% | 206,00 |
| 29.12.2023 | 20,30 | 20,30 | 20,30 | 20,30 | 1,75% | - |
| 28.12.2023 | 19,95 | 20,00 | 19,85 | 19,95 | 2,05% | 50,00 |
| 27.12.2023 | 19,75 | 19,85 | 19,55 | 19,55 | 0,51% | 574,00 |
| 22.12.2023 | 19,55 | 19,55 | 19,45 | 19,45 | 0,00% | - |
| 21.12.2023 | 19,45 | 19,45 | 19,35 | 19,45 | 0,00% | 80,00 |
| 20.12.2023 | 19,55 | 19,65 | 19,45 | 19,45 | -0,51% | 128,00 |
| 19.12.2023 | 19,75 | 19,75 | 19,50 | 19,55 | 0,51% | - |
| 18.12.2023 | 19,45 | 19,45 | 19,45 | 19,45 | -1,52% | - |
| 15.12.2023 | 19,65 | 19,80 | 19,65 | 19,75 | 0,00% | 6,00 |
| 14.12.2023 | 19,85 | 19,95 | 19,65 | 19,75 | -1,00% | 48,00 |
| 13.12.2023 | 20,10 | 20,10 | 19,85 | 19,95 | -1,72% | - |
| 12.12.2023 | 20,30 | 20,30 | 20,10 | 20,30 | 0,00% | - |
| 11.12.2023 | 20,30 | 20,30 | 20,10 | 20,30 | -0,98% | - |
| 08.12.2023 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | - |
| 07.12.2023 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 06.12.2023 | 20,30 | 20,30 | 20,20 | 20,20 | -0,49% | 151,00 |
| 05.12.2023 | 20,10 | 20,30 | 20,10 | 20,30 | 1,00% | - |
| 04.12.2023 | 20,10 | 20,10 | 19,95 | 20,10 | 0,00% | 420,00 |
| 01.12.2023 | 19,95 | 20,10 | 19,90 | 20,10 | 1,77% | - |