Jupiter Fund Management plc JUP
LSE · Vereinigtes Königreich · Sonstiges
GBp 168,40-5,00 (-2,88 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 168,40 | -2,88 % | GBp 175,00 | GBp 175,00 | GBp 168,40 | 1,25M |
| 2026-09-30 | GBp 173,40 | +4,58 % | GBp 168,00 | GBp 176,60 | GBp 167,20 | 2,07M |
| 2026-09-29 | GBp 165,80 | -1,07 % | GBp 165,00 | GBp 169,60 | GBp 165,00 | 1,06M |
| 2026-09-28 | GBp 167,60 | +1,45 % | GBp 161,40 | GBp 169,80 | GBp 161,40 | 947,80K |
| 2026-09-25 | GBp 165,20 | +1,10 % | GBp 165,20 | GBp 167,80 | GBp 163,60 | 925,44K |
| 2026-09-24 | GBp 163,40 | -1,09 % | GBp 163,20 | GBp 167,60 | GBp 163,20 | 1,02M |
| 2026-09-23 | GBp 165,20 | -0,24 % | GBp 164,00 | GBp 167,60 | GBp 163,80 | 896,32K |
| 2026-09-22 | GBp 165,60 | -0,72 % | GBp 167,00 | GBp 170,00 | GBp 165,60 | 714,82K |
| 2026-09-21 | GBp 166,80 | +2,08 % | GBp 163,20 | GBp 169,40 | GBp 163,20 | 1,72M |
| 2026-09-18 | GBp 163,40 | 0,00 % | GBp 160,00 | GBp 165,60 | GBp 160,00 | 3,81M |
| 2026-09-17 | GBp 163,40 | +2,00 % | GBp 160,20 | GBp 164,40 | GBp 157,20 | 1,75M |
| 2026-09-16 | GBp 160,20 | +1,01 % | GBp 160,00 | GBp 161,40 | GBp 157,63 | 1,36M |
| 2026-09-15 | GBp 158,60 | -1,12 % | GBp 164,00 | GBp 164,00 | GBp 153,40 | 1,45M |
| 2026-09-14 | GBp 160,40 | -0,62 % | GBp 157,60 | GBp 163,09 | GBp 157,60 | 2,14M |
| 2026-09-11 | GBp 161,40 | +1,38 % | GBp 155,40 | GBp 162,00 | GBp 155,40 | 6,31M |
| 2026-09-10 | GBp 159,20 | +0,76 % | GBp 159,00 | GBp 160,80 | GBp 157,00 | 2,77M |
| 2026-09-09 | GBp 158,00 | -0,38 % | GBp 162,40 | GBp 162,40 | GBp 155,80 | 1,36M |
| 2026-09-08 | GBp 158,60 | -2,82 % | GBp 165,00 | GBp 165,00 | GBp 158,60 | 1,94M |
| 2026-09-07 | GBp 163,20 | +0,12 % | GBp 165,60 | GBp 166,40 | GBp 162,80 | 820,93K |
| 2026-09-04 | GBp 163,00 | -0,12 % | GBp 163,00 | GBp 166,20 | GBp 162,80 | 2,81M |
| 2026-09-03 | GBp 163,20 | -0,37 % | GBp 163,80 | GBp 164,00 | GBp 160,60 | 3,10M |
| 2026-09-02 | GBp 163,80 | -1,09 % | GBp 166,00 | GBp 166,00 | GBp 162,40 | 1,25M |
| 2026-09-01 | GBp 165,60 | -2,70 % | GBp 169,60 | GBp 169,80 | GBp 163,40 | 1,24M |
| 2026-08-28 | GBp 170,20 | -1,39 % | GBp 171,40 | GBp 174,40 | GBp 169,20 | 1,43M |
| 2026-08-27 | GBp 172,60 | -0,12 % | GBp 173,80 | GBp 174,20 | GBp 172,20 | 749,32K |
| 2026-08-26 | GBp 172,80 | +0,82 % | GBp 171,40 | GBp 176,00 | GBp 171,40 | 3,46M |
| 2026-08-25 | GBp 171,40 | +4,26 % | GBp 166,60 | GBp 173,20 | GBp 165,70 | 1,56M |
| 2026-08-24 | GBp 164,40 | +0,74 % | GBp 165,00 | GBp 165,00 | GBp 160,20 | 834,30K |
| 2026-08-21 | GBp 163,20 | +0,12 % | GBp 163,40 | GBp 164,60 | GBp 161,80 | 6,94M |
| 2026-08-20 | GBp 163,00 | -0,49 % | GBp 162,60 | GBp 165,00 | GBp 162,60 | 637,85K |
| 2026-08-19 | GBp 163,80 | +1,49 % | GBp 160,00 | GBp 164,00 | GBp 160,00 | 2,65M |
| 2026-08-18 | GBp 161,40 | -1,22 % | GBp 164,00 | GBp 164,20 | GBp 161,00 | 585,00K |
| 2026-08-17 | GBp 163,40 | +0,37 % | GBp 163,40 | GBp 165,80 | GBp 162,00 | 745,99K |
| 2026-08-14 | GBp 162,80 | +0,49 % | GBp 162,20 | GBp 164,20 | GBp 162,00 | 790,46K |
| 2026-08-13 | GBp 162,00 | +0,87 % | GBp 162,80 | GBp 163,80 | GBp 161,60 | 6,96M |
| 2026-08-12 | GBp 160,60 | -0,25 % | GBp 161,00 | GBp 162,65 | GBp 160,09 | 2,01M |
| 2026-08-11 | GBp 161,00 | 0,00 % | GBp 160,60 | GBp 163,00 | GBp 159,80 | 725,16K |
| 2026-08-10 | GBp 161,00 | -0,37 % | GBp 164,00 | GBp 164,00 | GBp 160,00 | 7,12M |
| 2026-08-07 | GBp 161,60 | -0,37 % | GBp 161,20 | GBp 163,80 | GBp 160,60 | 3,40M |
| 2026-08-06 | GBp 162,20 | -1,22 % | GBp 160,80 | GBp 162,60 | GBp 157,20 | 821,03K |
| 2026-08-05 | GBp 164,20 | +1,86 % | GBp 162,00 | GBp 164,80 | GBp 162,00 | 1,57M |
| 2026-08-04 | GBp 161,20 | +1,13 % | GBp 159,80 | GBp 164,06 | GBp 158,60 | 1,94M |
| 2026-08-03 | GBp 159,40 | +0,89 % | GBp 160,00 | GBp 162,40 | GBp 157,60 | 2,43M |
| 2026-07-31 | GBp 158,00 | -1,37 % | GBp 162,60 | GBp 162,60 | GBp 158,00 | 1,00M |
| 2026-07-30 | GBp 160,20 | +1,01 % | GBp 162,00 | GBp 163,00 | GBp 158,20 | 1,27M |
| 2026-07-29 | GBp 158,60 | -0,75 % | GBp 160,00 | GBp 163,00 | GBp 158,20 | 1,27M |
| 2026-07-28 | GBp 159,80 | -3,97 % | GBp 165,00 | GBp 167,40 | GBp 154,20 | 3,20M |
| 2026-07-27 | GBp 166,40 | +2,09 % | GBp 163,00 | GBp 170,48 | GBp 161,60 | 1,55M |
| 2026-07-24 | GBp 163,00 | +4,49 % | GBp 155,80 | GBp 164,00 | GBp 151,00 | 1,37M |
| 2026-07-23 | GBp 156,00 | -4,53 % | GBp 167,20 | GBp 171,00 | GBp 154,60 | 1,83M |
| 2026-07-22 | GBp 163,40 | -3,88 % | GBp 170,60 | GBp 171,00 | GBp 162,40 | 1,20M |
| 2026-07-21 | GBp 170,00 | -0,70 % | GBp 170,40 | GBp 172,20 | GBp 167,80 | 482,80K |
| 2026-07-20 | GBp 171,20 | -0,23 % | GBp 170,80 | GBp 173,80 | GBp 169,80 | 535,91K |
| 2026-07-17 | GBp 171,60 | -1,27 % | GBp 170,40 | GBp 174,00 | GBp 170,40 | 554,48K |
| 2026-07-16 | GBp 173,80 | 0,00 % | GBp 176,60 | GBp 176,60 | GBp 170,60 | 509,00K |
| 2026-07-15 | GBp 173,80 | +1,76 % | GBp 172,00 | GBp 175,60 | GBp 170,00 | 530,56K |
| 2026-07-14 | GBp 170,80 | -0,47 % | GBp 171,60 | GBp 172,40 | GBp 167,20 | 470,03K |
| 2026-07-13 | GBp 171,60 | +0,59 % | GBp 174,00 | GBp 174,00 | GBp 169,00 | 559,08K |
| 2026-07-10 | GBp 170,60 | -1,50 % | GBp 172,20 | GBp 174,00 | GBp 168,00 | 732,21K |
| 2026-07-09 | GBp 173,20 | +0,93 % | GBp 172,00 | GBp 175,40 | GBp 169,80 | 743,97K |
| 2026-07-08 | GBp 171,60 | -1,27 % | GBp 173,60 | GBp 174,40 | GBp 169,80 | 655,14K |
| 2026-07-07 | GBp 173,80 | -0,57 % | GBp 178,40 | GBp 178,40 | GBp 173,80 | 911,71K |
| 2026-07-06 | GBp 174,80 | +0,11 % | GBp 176,60 | GBp 178,48 | GBp 171,20 | 558,22K |
| 2026-07-03 | GBp 174,60 | +1,75 % | GBp 171,60 | GBp 175,80 | GBp 171,40 | 351,71K |
| 2026-07-02 | GBp 171,60 | +1,06 % | GBp 169,40 | GBp 171,80 | GBp 167,00 | 591,96K |
| 2026-07-01 | GBp 169,80 | +3,79 % | GBp 162,20 | GBp 171,00 | GBp 162,20 | 615,01K |
| 2026-06-30 | GBp 163,60 | +0,99 % | GBp 158,20 | GBp 166,00 | GBp 158,20 | 683,92K |
| 2026-06-29 | GBp 162,00 | -1,10 % | GBp 162,00 | GBp 166,00 | GBp 161,20 | 2,07M |
| 2026-06-26 | GBp 163,80 | 0,00 % | GBp 164,00 | GBp 164,80 | GBp 158,80 | 723,02K |
| 2026-06-25 | GBp 163,80 | +2,12 % | GBp 161,60 | GBp 166,00 | GBp 160,20 | 666,96K |
| 2026-06-24 | GBp 160,40 | -3,72 % | GBp 165,00 | GBp 166,40 | GBp 160,20 | 1,11M |
| 2026-06-23 | GBp 166,60 | -1,77 % | GBp 167,00 | GBp 168,00 | GBp 164,40 | 564,39K |
| 2026-06-22 | GBp 169,60 | +0,83 % | GBp 170,00 | GBp 171,20 | GBp 167,60 | 680,20K |
| 2026-06-19 | GBp 168,20 | -1,98 % | GBp 170,40 | GBp 171,20 | GBp 167,20 | 1,27M |
| 2026-06-18 | GBp 171,60 | -0,58 % | GBp 171,80 | GBp 172,80 | GBp 169,60 | 966,74K |
| 2026-06-17 | GBp 172,60 | +0,23 % | GBp 175,80 | GBp 175,80 | GBp 169,30 | 619,96K |
| 2026-06-16 | GBp 172,20 | -2,16 % | GBp 175,60 | GBp 177,60 | GBp 172,20 | 875,26K |
| 2026-06-15 | GBp 176,00 | 0,00 % | GBp 178,60 | GBp 180,00 | GBp 176,00 | 1,11M |
| 2026-06-12 | GBp 176,00 | +3,29 % | GBp 171,60 | GBp 176,60 | GBp 170,20 | 943,06K |
| 2026-06-11 | GBp 170,40 | +1,07 % | GBp 167,80 | GBp 170,60 | GBp 164,40 | 1,13M |
| 2026-06-10 | GBp 168,60 | +1,81 % | GBp 161,60 | GBp 170,20 | GBp 161,60 | 904,98K |
| 2026-06-09 | GBp 165,60 | -2,01 % | GBp 167,00 | GBp 170,20 | GBp 164,80 | 871,36K |
| 2026-06-08 | GBp 169,00 | +1,08 % | GBp 168,40 | GBp 170,60 | GBp 164,60 | 883,97K |
| 2026-06-05 | GBp 167,20 | -0,36 % | GBp 170,60 | GBp 170,60 | GBp 166,80 | 1,09M |
| 2026-06-04 | GBp 167,80 | +2,94 % | GBp 166,40 | GBp 168,60 | GBp 164,40 | 822,54K |
| 2026-06-03 | GBp 163,00 | -2,16 % | GBp 165,60 | GBp 167,40 | GBp 161,40 | 880,16K |
| 2026-06-02 | GBp 166,60 | +3,74 % | GBp 163,00 | GBp 170,40 | GBp 162,80 | 1,12M |
| 2026-06-01 | GBp 160,60 | -0,62 % | GBp 157,80 | GBp 161,80 | GBp 157,80 | 822,24K |
| 2026-05-29 | GBp 161,60 | +1,38 % | GBp 161,80 | GBp 162,40 | GBp 158,20 | 1,51M |
| 2026-05-28 | GBp 159,40 | -1,85 % | GBp 161,60 | GBp 162,00 | GBp 158,20 | 885,42K |