34,370$
0,41%
Echtzeit-Aktienkurs Janus Henderson Group PLC
Bid:
Ask:
Aktienkurse zur Janus Henderson Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 34,30 | 34,39 | 33,89 | 34,37 | 0,41% | 1.062.855,00 |
| 16.05.2024 | 34,49 | 34,85 | 34,20 | 34,23 | -1,61% | 1.105.155,00 |
| 15.05.2024 | 34,67 | 34,96 | 34,29 | 34,79 | 2,96% | 1.250.093,00 |
| 14.05.2024 | 33,12 | 33,81 | 32,98 | 33,79 | 2,58% | 881.866,00 |
| 13.05.2024 | 32,85 | 32,97 | 32,77 | 32,94 | 0,89% | 713.354,00 |
| 10.05.2024 | 32,88 | 32,95 | 32,64 | 32,65 | -1,33% | 697.120,00 |
| 09.05.2024 | 32,95 | 33,39 | 32,91 | 33,09 | 0,58% | 800.155,00 |
| 08.05.2024 | 32,82 | 32,97 | 32,70 | 32,90 | -0,39% | 651.027,00 |
| 07.05.2024 | 33,12 | 33,47 | 33,03 | 33,03 | 0,00% | 1.134.858,00 |
| 06.05.2024 | 33,02 | 33,31 | 32,67 | 33,03 | 1,47% | 1.042.039,00 |
| 03.05.2024 | 32,58 | 33,10 | 32,41 | 32,55 | 1,85% | 1.092.796,00 |
| 02.05.2024 | 31,09 | 32,61 | 31,03 | 31,96 | 2,57% | 1.569.172,00 |
| 01.05.2024 | 31,13 | 31,51 | 30,83 | 31,16 | -0,19% | 1.422.349,00 |
| 30.04.2024 | 31,24 | 31,48 | 31,12 | 31,22 | -0,92% | 1.019.106,00 |
| 29.04.2024 | 31,76 | 31,95 | 31,43 | 31,51 | -0,57% | 1.150.108,00 |
| 26.04.2024 | 31,40 | 31,84 | 31,26 | 31,69 | 1,31% | 1.088.167,00 |
| 25.04.2024 | 31,25 | 31,40 | 30,87 | 31,28 | -1,08% | 751.474,00 |
| 24.04.2024 | 31,76 | 31,76 | 31,23 | 31,62 | -0,69% | 887.621,00 |
| 23.04.2024 | 31,33 | 32,00 | 31,22 | 31,84 | 1,92% | 1.002.353,00 |
| 22.04.2024 | 30,92 | 31,26 | 30,50 | 31,24 | 1,83% | 1.057.007,00 |
| 19.04.2024 | 30,40 | 30,85 | 30,35 | 30,68 | 0,69% | 1.015.988,00 |
| 18.04.2024 | 30,77 | 30,93 | 30,39 | 30,47 | -0,88% | 975.595,00 |
| 17.04.2024 | 31,24 | 31,31 | 30,73 | 30,74 | -0,26% | 654.512,00 |
| 16.04.2024 | 30,99 | 31,13 | 30,65 | 30,82 | -1,22% | 1.193.921,00 |
| 15.04.2024 | 31,95 | 32,06 | 30,96 | 31,20 | -1,67% | 712.185,00 |
| 12.04.2024 | 31,88 | 32,12 | 31,43 | 31,73 | -1,12% | 675.949,00 |
| 11.04.2024 | 32,33 | 32,41 | 31,93 | 32,09 | -0,19% | 800.717,00 |
| 10.04.2024 | 32,60 | 32,60 | 31,97 | 32,15 | -3,08% | 900.981,00 |
| 09.04.2024 | 33,06 | 33,25 | 32,81 | 33,17 | 0,73% | 705.794,00 |
| 08.04.2024 | 32,78 | 32,97 | 32,57 | 32,93 | 1,29% | 526.245,00 |
| 05.04.2024 | 32,24 | 32,82 | 32,03 | 32,51 | 0,71% | 917.103,00 |
| 04.04.2024 | 32,74 | 32,97 | 32,14 | 32,28 | -0,34% | 1.039.071,00 |
| 03.04.2024 | 31,75 | 32,54 | 31,69 | 32,39 | 1,73% | 1.461.230,00 |
| 02.04.2024 | 32,20 | 32,29 | 31,77 | 31,84 | -1,64% | 1.606.603,00 |
| 01.04.2024 | 32,80 | 32,80 | 32,36 | 32,37 | -1,58% | 889.972,00 |
| 28.03.2024 | 33,00 | 33,22 | 32,84 | 32,89 | -0,27% | 1.991.994,00 |
| 27.03.2024 | 32,40 | 32,98 | 32,35 | 32,98 | 2,49% | 1.880.089,00 |
| 26.03.2024 | 32,56 | 32,68 | 32,07 | 32,18 | -0,62% | 1.276.074,00 |
| 25.03.2024 | 32,49 | 32,58 | 32,13 | 32,38 | -0,37% | 1.055.405,00 |
| 22.03.2024 | 32,25 | 32,78 | 32,01 | 32,50 | 0,65% | 1.863.837,00 |
| 21.03.2024 | 32,11 | 32,60 | 32,03 | 32,29 | 1,38% | 776.020,00 |
| 20.03.2024 | 30,96 | 31,94 | 30,93 | 31,85 | 2,71% | 957.701,00 |
| 19.03.2024 | 31,01 | 31,39 | 30,94 | 31,01 | -0,58% | 966.224,00 |
| 18.03.2024 | 31,25 | 31,29 | 30,96 | 31,19 | 0,13% | 969.090,00 |
| 15.03.2024 | 31,06 | 31,51 | 31,06 | 31,15 | -0,51% | 3.220.551,00 |
| 14.03.2024 | 31,74 | 31,76 | 31,07 | 31,31 | -1,60% | 896.900,00 |
| 13.03.2024 | 31,67 | 31,93 | 31,57 | 31,82 | 0,28% | 773.792,00 |
| 12.03.2024 | 31,82 | 31,91 | 31,55 | 31,73 | -0,03% | 594.658,00 |
| 11.03.2024 | 31,92 | 32,02 | 31,66 | 31,74 | -1,00% | 771.665,00 |
| 08.03.2024 | 32,31 | 32,57 | 32,06 | 32,06 | -0,22% | 843.544,00 |
| 07.03.2024 | 32,69 | 32,76 | 32,11 | 32,13 | -0,89% | 903.194,00 |
| 06.03.2024 | 32,44 | 32,46 | 31,99 | 32,42 | 1,03% | 958.891,00 |
| 05.03.2024 | 31,81 | 32,30 | 31,81 | 32,09 | 0,47% | 1.559.291,00 |
| 04.03.2024 | 31,81 | 32,48 | 31,73 | 31,94 | 1,24% | 1.570.345,00 |
| 01.03.2024 | 31,03 | 31,55 | 30,76 | 31,55 | 1,25% | 1.064.311,00 |
| 29.02.2024 | 31,10 | 31,35 | 30,85 | 31,16 | 1,04% | 1.752.490,00 |
| 28.02.2024 | 30,92 | 31,29 | 30,72 | 30,84 | -0,71% | 2.387.141,00 |
| 27.02.2024 | 31,03 | 31,16 | 30,95 | 31,06 | 0,26% | 763.247,00 |
| 26.02.2024 | 31,19 | 31,35 | 30,87 | 30,98 | -1,12% | 750.156,00 |
| 23.02.2024 | 31,36 | 31,52 | 31,23 | 31,33 | -0,06% | 784.420,00 |
| 22.02.2024 | 31,24 | 31,62 | 30,90 | 31,35 | 1,23% | 896.005,00 |
| 21.02.2024 | 30,93 | 31,10 | 30,71 | 30,97 | -0,10% | 1.755.259,00 |
| 20.02.2024 | 30,15 | 31,04 | 30,01 | 31,00 | 1,74% | 1.658.955,00 |
| 16.02.2024 | 30,87 | 30,98 | 30,45 | 30,47 | -1,61% | 1.372.757,00 |
| 15.02.2024 | 30,43 | 31,09 | 30,31 | 30,97 | 2,11% | 1.250.854,00 |
| 14.02.2024 | 30,37 | 30,64 | 30,01 | 30,33 | 0,90% | 1.258.698,00 |
| 13.02.2024 | 30,06 | 30,33 | 29,64 | 30,06 | -2,56% | 1.398.953,00 |
| 12.02.2024 | 30,37 | 31,16 | 30,37 | 30,85 | 1,78% | 990.589,00 |
| 09.02.2024 | 30,20 | 30,43 | 30,09 | 30,31 | -0,85% | 869.679,00 |
| 08.02.2024 | 30,69 | 31,04 | 30,55 | 30,57 | -0,55% | 1.023.897,00 |
| 07.02.2024 | 30,35 | 31,02 | 30,04 | 30,74 | 1,29% | 1.480.049,00 |
| 06.02.2024 | 29,91 | 30,46 | 29,91 | 30,35 | 1,61% | 1.188.340,00 |
| 05.02.2024 | 29,82 | 30,11 | 29,51 | 29,87 | -0,70% | 1.572.284,00 |
| 02.02.2024 | 30,02 | 30,32 | 29,72 | 30,08 | 0,17% | 1.724.620,00 |
| 01.02.2024 | 30,30 | 31,23 | 29,07 | 30,03 | 4,42% | 2.251.274,00 |
| 31.01.2024 | 29,21 | 29,33 | 28,52 | 28,76 | -1,64% | 1.830.407,00 |
| 30.01.2024 | 29,27 | 29,38 | 29,16 | 29,24 | -0,37% | 815.441,00 |
| 29.01.2024 | 29,27 | 29,45 | 29,06 | 29,35 | 0,14% | 798.247,00 |
| 26.01.2024 | 29,33 | 29,46 | 29,14 | 29,31 | 0,24% | 601.436,00 |
| 25.01.2024 | 29,33 | 29,45 | 29,11 | 29,24 | 0,72% | 768.645,00 |
| 24.01.2024 | 29,43 | 29,47 | 29,00 | 29,03 | -0,21% | 764.747,00 |
| 23.01.2024 | 29,70 | 29,70 | 29,08 | 29,09 | -2,02% | 729.591,00 |
| 22.01.2024 | 29,62 | 29,95 | 29,60 | 29,69 | 0,78% | 775.220,00 |
| 19.01.2024 | 28,88 | 29,47 | 28,65 | 29,46 | 2,68% | 521.363,00 |
| 18.01.2024 | 28,74 | 28,81 | 28,23 | 28,69 | 0,63% | 728.647,00 |
| 17.01.2024 | 28,32 | 28,57 | 28,19 | 28,51 | -0,97% | 1.056.358,00 |
| 16.01.2024 | 28,93 | 29,15 | 28,60 | 28,79 | -1,27% | 807.222,00 |
| 12.01.2024 | 29,28 | 29,46 | 29,08 | 29,16 | 0,38% | 568.137,00 |
| 11.01.2024 | 29,22 | 29,48 | 28,91 | 29,05 | -0,62% | 683.638,00 |
| 10.01.2024 | 29,25 | 29,48 | 29,01 | 29,23 | 0,10% | 604.831,00 |
| 09.01.2024 | 29,10 | 29,26 | 28,95 | 29,20 | -0,44% | 700.891,00 |
| 08.01.2024 | 29,10 | 29,39 | 28,87 | 29,33 | 0,96% | 578.896,00 |
| 05.01.2024 | 28,63 | 29,27 | 28,60 | 29,05 | 0,00% | 1.274.393,00 |
| 04.01.2024 | 29,07 | 29,57 | 29,04 | 29,05 | -0,48% | 1.323.005,00 |
| 03.01.2024 | 29,67 | 29,67 | 29,13 | 29,19 | -2,54% | 911.742,00 |
| 02.01.2024 | 29,81 | 30,10 | 29,68 | 29,95 | -0,66% | 619.254,00 |
| 29.12.2023 | 30,28 | 30,46 | 30,13 | 30,15 | -0,72% | 706.483,00 |
| 28.12.2023 | 30,31 | 30,49 | 30,31 | 30,37 | -0,30% | 552.255,00 |
| 27.12.2023 | 30,44 | 30,56 | 30,21 | 30,46 | 0,73% | 399.121,00 |
| 26.12.2023 | 30,20 | 30,38 | 30,03 | 30,24 | 0,47% | 585.540,00 |