34,570€
1,86%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 34,41 | 34,58 | 34,38 | 34,55 | 3,04% | - |
| 17.04.2024 | 33,77 | 33,92 | 33,51 | 33,53 | 2,10% | 75,00 |
| 16.04.2024 | 33,14 | 33,23 | 32,51 | 32,84 | -3,38% | - |
| 15.04.2024 | 34,10 | 34,52 | 33,95 | 33,99 | 0,00% | - |
| 12.04.2024 | 33,89 | 34,26 | 33,83 | 33,99 | -0,15% | 30,00 |
| 11.04.2024 | 33,89 | 34,29 | 33,85 | 34,04 | -2,16% | 25,00 |
| 10.04.2024 | 34,80 | 35,53 | 34,79 | 34,79 | -0,60% | - |
| 09.04.2024 | 34,07 | 35,50 | 34,07 | 35,00 | 3,15% | 1.000,00 |
| 08.04.2024 | 33,95 | 34,36 | 33,65 | 33,93 | -1,54% | - |
| 05.04.2024 | 34,16 | 34,50 | 34,06 | 34,46 | 0,58% | - |
| 04.04.2024 | 33,58 | 34,30 | 33,53 | 34,26 | 0,88% | - |
| 03.04.2024 | 34,23 | 34,33 | 33,87 | 33,96 | -2,13% | - |
| 02.04.2024 | 34,66 | 35,11 | 34,60 | 34,70 | 0,29% | 150,00 |
| 28.03.2024 | 34,50 | 34,65 | 34,50 | 34,60 | -0,07% | - |
| 27.03.2024 | 33,93 | 34,63 | 33,90 | 34,63 | 0,95% | - |
| 26.03.2024 | 34,25 | 34,73 | 33,98 | 34,30 | -0,15% | - |
| 25.03.2024 | 34,40 | 34,85 | 34,23 | 34,35 | -1,93% | - |
| 22.03.2024 | 34,65 | 35,20 | 34,63 | 35,03 | 0,65% | - |
| 21.03.2024 | 34,40 | 35,08 | 34,35 | 34,80 | -2,93% | - |
| 20.03.2024 | 35,85 | 36,43 | 35,13 | 35,85 | -2,38% | - |
| 19.03.2024 | 36,13 | 36,73 | 36,05 | 36,73 | 1,31% | - |
| 18.03.2024 | 36,38 | 36,78 | 36,10 | 36,25 | -1,29% | - |
| 15.03.2024 | 36,73 | 36,83 | 36,48 | 36,73 | 1,52% | - |
| 14.03.2024 | 36,13 | 36,55 | 36,00 | 36,18 | -1,09% | - |
| 13.03.2024 | 36,53 | 37,03 | 36,48 | 36,58 | -4,50% | - |
| 12.03.2024 | 37,33 | 38,33 | 37,28 | 38,30 | 6,76% | 20,00 |
| 11.03.2024 | 35,80 | 36,25 | 35,68 | 35,88 | -0,62% | 118,00 |
| 08.03.2024 | 35,73 | 36,20 | 35,73 | 36,10 | -0,76% | 30,00 |
| 07.03.2024 | 36,23 | 36,38 | 35,93 | 36,38 | 0,00% | 45,00 |
| 06.03.2024 | 36,30 | 36,50 | 36,28 | 36,38 | -1,09% | - |
| 05.03.2024 | 36,33 | 36,78 | 36,18 | 36,78 | 0,14% | - |
| 04.03.2024 | 36,53 | 36,73 | 36,33 | 36,73 | -3,29% | - |
| 01.03.2024 | 37,78 | 38,50 | 37,63 | 37,98 | -1,56% | - |
| 29.02.2024 | 38,50 | 38,58 | 38,45 | 38,58 | 0,52% | 332,00 |
| 28.02.2024 | 38,95 | 38,95 | 38,33 | 38,38 | 0,66% | 80,00 |
| 27.02.2024 | 37,83 | 38,23 | 37,75 | 38,13 | -2,37% | - |
| 26.02.2024 | 38,58 | 39,15 | 38,50 | 39,05 | 0,97% | - |
| 23.02.2024 | 38,58 | 38,70 | 38,43 | 38,68 | -2,27% | - |
| 22.02.2024 | 39,58 | 39,70 | 39,30 | 39,58 | -2,28% | - |
| 21.02.2024 | 40,25 | 40,63 | 40,25 | 40,50 | 4,31% | - |
| 20.02.2024 | 38,70 | 39,20 | 38,65 | 38,83 | 0,78% | - |
| 19.02.2024 | 38,45 | 38,60 | 38,25 | 38,53 | -0,90% | - |
| 16.02.2024 | 38,53 | 38,90 | 38,33 | 38,88 | -0,26% | - |
| 15.02.2024 | 38,30 | 39,83 | 38,28 | 38,98 | -2,50% | - |
| 14.02.2024 | 39,23 | 39,98 | 39,20 | 39,98 | 1,59% | 115,00 |
| 13.02.2024 | 39,55 | 39,60 | 39,23 | 39,35 | -0,69% | - |
| 12.02.2024 | 39,53 | 39,63 | 39,53 | 39,63 | 0,25% | 47,00 |
| 09.02.2024 | 39,48 | 39,60 | 39,48 | 39,53 | -1,19% | - |
| 08.02.2024 | 39,75 | 40,00 | 39,60 | 40,00 | 1,39% | - |
| 07.02.2024 | 39,33 | 39,53 | 39,25 | 39,45 | -0,19% | - |
| 06.02.2024 | 39,20 | 39,55 | 38,98 | 39,53 | 1,80% | - |
| 05.02.2024 | 38,85 | 38,98 | 38,60 | 38,83 | 2,64% | 120,00 |
| 02.02.2024 | 37,33 | 37,93 | 37,28 | 37,83 | 0,40% | - |
| 01.02.2024 | 37,73 | 37,88 | 37,58 | 37,68 | 0,40% | - |
| 31.01.2024 | 37,33 | 37,70 | 37,23 | 37,53 | -1,12% | - |
| 30.01.2024 | 37,93 | 37,98 | 37,43 | 37,95 | 1,00% | - |
| 29.01.2024 | 37,53 | 37,73 | 37,13 | 37,58 | -1,57% | - |
| 26.01.2024 | 37,98 | 38,18 | 37,95 | 38,18 | 0,26% | 117,00 |
| 25.01.2024 | 37,23 | 38,10 | 37,20 | 38,08 | 2,42% | - |
| 24.01.2024 | 37,33 | 37,38 | 37,13 | 37,18 | 0,81% | - |
| 23.01.2024 | 36,60 | 36,93 | 36,10 | 36,88 | -1,34% | - |
| 22.01.2024 | 37,20 | 37,38 | 37,18 | 37,38 | -0,40% | 22,00 |
| 19.01.2024 | 37,43 | 37,60 | 37,28 | 37,53 | 0,81% | 158,00 |
| 18.01.2024 | 37,10 | 37,23 | 37,10 | 37,23 | -0,13% | 40,00 |
| 17.01.2024 | 37,13 | 37,85 | 37,10 | 37,28 | 0,13% | - |
| 16.01.2024 | 37,00 | 37,30 | 37,00 | 37,23 | 0,68% | - |
| 15.01.2024 | 36,73 | 37,08 | 36,70 | 36,98 | -0,80% | - |
| 12.01.2024 | 36,78 | 37,45 | 36,75 | 37,28 | 0,00% | - |
| 11.01.2024 | 37,18 | 37,53 | 37,05 | 37,28 | 0,54% | - |
| 10.01.2024 | 37,08 | 37,18 | 37,00 | 37,08 | -0,47% | - |
| 09.01.2024 | 37,15 | 37,28 | 37,10 | 37,25 | -0,07% | - |
| 08.01.2024 | 37,08 | 37,48 | 36,85 | 37,28 | 0,61% | - |
| 05.01.2024 | 36,78 | 37,18 | 36,78 | 37,05 | 0,61% | - |
| 04.01.2024 | 36,88 | 37,10 | 36,48 | 36,83 | -1,27% | 50,00 |
| 03.01.2024 | 37,43 | 37,95 | 37,30 | 37,30 | -1,71% | 31,00 |
| 02.01.2024 | 37,33 | 38,15 | 37,23 | 37,95 | 1,13% | 190,00 |
| 29.12.2023 | 36,98 | 37,63 | 36,98 | 37,53 | 2,11% | - |
| 28.12.2023 | 36,83 | 37,33 | 36,58 | 36,75 | 1,24% | 185,00 |
| 27.12.2023 | 36,30 | 37,05 | 36,28 | 36,30 | -1,16% | 449,00 |
| 22.12.2023 | 36,25 | 36,73 | 36,03 | 36,73 | 0,75% | - |
| 21.12.2023 | 36,43 | 36,63 | 36,35 | 36,45 | 1,04% | - |
| 20.12.2023 | 36,28 | 36,48 | 36,08 | 36,08 | -0,55% | 140,00 |
| 19.12.2023 | 36,43 | 36,43 | 35,75 | 36,28 | -1,43% | 60,00 |
| 18.12.2023 | 36,18 | 36,80 | 36,10 | 36,80 | -0,07% | 79,00 |
| 15.12.2023 | 36,33 | 37,33 | 36,33 | 36,83 | 1,31% | - |
| 14.12.2023 | 36,65 | 36,78 | 36,28 | 36,35 | -0,95% | 25,00 |
| 13.12.2023 | 36,50 | 36,83 | 36,40 | 36,70 | -1,34% | 130,00 |
| 12.12.2023 | 37,20 | 37,33 | 37,00 | 37,20 | -0,60% | 83,00 |
| 11.12.2023 | 37,28 | 37,68 | 37,05 | 37,43 | -1,19% | 820,00 |
| 08.12.2023 | 37,38 | 38,70 | 37,38 | 37,88 | 1,61% | 432,00 |
| 07.12.2023 | 37,43 | 37,53 | 37,18 | 37,28 | -1,13% | - |
| 06.12.2023 | 37,63 | 37,80 | 37,53 | 37,70 | 3,57% | - |
| 05.12.2023 | 36,68 | 37,18 | 36,40 | 36,40 | -0,07% | - |
| 04.12.2023 | 36,40 | 36,48 | 36,18 | 36,43 | -0,88% | - |
| 01.12.2023 | 36,13 | 36,75 | 36,13 | 36,75 | 1,80% | 30,00 |
| 30.11.2023 | 35,48 | 36,10 | 35,38 | 36,10 | -0,35% | - |
| 29.11.2023 | 36,03 | 36,23 | 35,95 | 36,23 | -1,63% | - |
| 28.11.2023 | 36,68 | 36,88 | 36,53 | 36,83 | -0,67% | - |
| 27.11.2023 | 36,90 | 37,48 | 36,90 | 37,08 | 0,88% | - |
| 24.11.2023 | 36,95 | 37,03 | 36,75 | 36,75 | -1,14% | - |