68,189$
2,58%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 67,70 | 68,20 | 67,69 | 68,19 | 2,58% | - |
| 29.07.2026 | 66,94 | 66,95 | 66,47 | 66,48 | 2,30% | - |
| 28.07.2026 | 65,15 | 65,15 | 63,95 | 64,98 | 2,02% | - |
| 27.07.2026 | 64,19 | 64,22 | 63,46 | 63,70 | 0,61% | - |
| 24.07.2026 | 63,30 | 63,47 | 63,22 | 63,31 | -1,37% | - |
| 23.07.2026 | 64,32 | 64,42 | 64,13 | 64,19 | -1,81% | - |
| 22.07.2026 | 65,30 | 65,48 | 65,28 | 65,37 | 1,79% | - |
| 21.07.2026 | 64,21 | 64,28 | 64,16 | 64,22 | 2,74% | - |
| 20.07.2026 | 62,74 | 62,78 | 62,50 | 62,51 | -1,29% | - |
| 17.07.2026 | 63,16 | 63,33 | 63,15 | 63,33 | 2,31% | - |
| 16.07.2026 | 62,07 | 62,12 | 61,85 | 61,90 | -2,20% | - |
| 15.07.2026 | 61,64 | 63,29 | 61,57 | 63,29 | 3,02% | - |
| 14.07.2026 | 61,34 | 61,47 | 61,30 | 61,43 | -1,41% | - |
| 13.07.2026 | 61,86 | 62,31 | 61,64 | 62,31 | -0,48% | - |
| 10.07.2026 | 62,61 | 62,66 | 62,56 | 62,61 | 2,83% | - |
| 09.07.2026 | 60,85 | 60,92 | 60,78 | 60,89 | 1,23% | - |
| 08.07.2026 | 60,38 | 60,45 | 60,15 | 60,15 | -6,33% | - |
| 07.07.2026 | 63,98 | 64,26 | 63,88 | 64,22 | 2,21% | - |
| 06.07.2026 | 62,73 | 62,85 | 62,63 | 62,83 | 2,02% | - |
| 02.07.2026 | 61,39 | 61,63 | 61,36 | 61,59 | -0,33% | - |
| 01.07.2026 | 61,78 | 62,05 | 61,74 | 61,79 | -0,11% | - |
| 30.06.2026 | 61,61 | 61,90 | 61,58 | 61,86 | -1,39% | - |
| 29.06.2026 | 62,57 | 62,83 | 62,56 | 62,73 | -0,23% | - |
| 26.06.2026 | 62,84 | 63,37 | 62,74 | 62,88 | -4,70% | - |
| 25.06.2026 | 63,75 | 65,98 | 63,56 | 65,98 | 4,96% | - |
| 24.06.2026 | 62,37 | 62,94 | 62,37 | 62,86 | 0,95% | - |
| 23.06.2026 | 62,13 | 62,35 | 62,03 | 62,27 | 0,51% | - |
| 22.06.2026 | 62,69 | 62,73 | 61,96 | 61,96 | -4,14% | - |
| 19.06.2026 | 64,67 | 64,88 | 64,63 | 64,63 | 1,05% | - |
| 18.06.2026 | 63,65 | 64,16 | 63,57 | 63,96 | 2,53% | - |
| 17.06.2026 | 62,75 | 62,91 | 62,34 | 62,38 | -3,69% | - |
| 16.06.2026 | 64,48 | 64,87 | 64,17 | 64,77 | -1,09% | - |
| 15.06.2026 | 65,62 | 65,83 | 65,48 | 65,48 | 3,02% | - |
| 12.06.2026 | 63,21 | 63,59 | 63,21 | 63,56 | 0,45% | - |
| 11.06.2026 | 62,09 | 63,31 | 62,03 | 63,27 | 3,87% | - |
| 10.06.2026 | 61,15 | 61,25 | 60,76 | 60,91 | -0,44% | - |
| 09.06.2026 | 61,33 | 61,49 | 60,90 | 61,18 | 0,10% | - |
| 08.06.2026 | 60,71 | 61,22 | 60,66 | 61,12 | -2,23% | - |
| 05.06.2026 | 62,92 | 62,92 | 62,52 | 62,52 | -2,30% | - |
| 04.06.2026 | 63,65 | 64,00 | 63,64 | 63,99 | -1,60% | - |
| 03.06.2026 | 65,03 | 65,11 | 64,72 | 65,04 | 0,47% | - |
| 02.06.2026 | 64,67 | 64,75 | 64,33 | 64,73 | -4,19% | - |
| 01.06.2026 | 66,81 | 67,56 | 66,81 | 67,56 | 1,47% | - |
| 29.05.2026 | 66,12 | 66,63 | 66,09 | 66,58 | -2,01% | - |
| 28.05.2026 | 64,96 | 67,95 | 64,92 | 67,95 | -0,80% | - |
| 27.05.2026 | 68,61 | 68,63 | 68,49 | 68,49 | 1,45% | - |
| 26.05.2026 | 67,69 | 67,73 | 67,40 | 67,51 | -4,97% | - |
| 22.05.2026 | 70,97 | 71,05 | 70,88 | 71,05 | 1,56% | - |
| 21.05.2026 | 69,94 | 70,13 | 69,83 | 69,95 | -1,51% | - |
| 20.05.2026 | 70,70 | 71,04 | 70,68 | 71,02 | -0,69% | - |
| 19.05.2026 | 71,53 | 71,64 | 71,50 | 71,51 | -1,98% | - |
| 18.05.2026 | 72,16 | 73,00 | 72,06 | 72,96 | -1,45% | - |
| 15.05.2026 | 73,88 | 74,03 | 73,76 | 74,03 | 2,39% | - |
| 14.05.2026 | 72,36 | 72,38 | 72,18 | 72,29 | -0,21% | - |
| 13.05.2026 | 72,17 | 72,46 | 72,02 | 72,44 | 2,39% | - |
| 11.05.2026 | 70,93 | 70,93 | 70,63 | 70,76 | 0,66% | - |
| 08.05.2026 | 70,30 | 70,34 | 70,28 | 70,29 | 0,35% | - |
| 07.05.2026 | 70,41 | 70,46 | 70,03 | 70,05 | 3,24% | - |
| 06.05.2026 | 67,44 | 67,92 | 67,44 | 67,85 | -0,20% | - |
| 05.05.2026 | 67,84 | 68,10 | 67,75 | 67,99 | -0,38% | - |
| 04.05.2026 | 68,43 | 68,49 | 68,25 | 68,25 | -0,09% | - |
| 30.04.2026 | 67,89 | 68,46 | 67,88 | 68,31 | -0,68% | - |
| 29.04.2026 | 68,88 | 68,90 | 68,75 | 68,78 | -2,15% | - |
| 28.04.2026 | 69,81 | 70,35 | 69,70 | 70,29 | -2,37% | - |
| 27.04.2026 | 72,14 | 72,22 | 71,94 | 72,00 | 1,07% | - |
| 24.04.2026 | 71,11 | 71,23 | 71,00 | 71,23 | -1,51% | - |
| 23.04.2026 | 72,28 | 72,46 | 72,01 | 72,32 | -1,25% | - |
| 22.04.2026 | 73,31 | 73,34 | 73,17 | 73,24 | 1,88% | - |
| 21.04.2026 | 72,38 | 72,41 | 71,89 | 71,89 | -2,02% | - |
| 20.04.2026 | 73,22 | 73,39 | 73,21 | 73,37 | 0,34% | - |
| 17.04.2026 | 73,02 | 73,12 | 73,02 | 73,12 | -1,30% | - |
| 16.04.2026 | 74,16 | 74,19 | 73,92 | 74,09 | 1,22% | - |
| 15.04.2026 | 73,31 | 73,31 | 73,04 | 73,19 | 0,99% | - |
| 14.04.2026 | 72,25 | 72,52 | 72,21 | 72,48 | -0,18% | - |
| 13.04.2026 | 72,21 | 72,61 | 72,14 | 72,61 | -0,65% | - |
| 10.04.2026 | 73,36 | 73,55 | 73,06 | 73,09 | -1,71% | - |
| 09.04.2026 | 73,99 | 74,47 | 73,96 | 74,36 | -1,32% | - |
| 08.04.2026 | 75,36 | 75,49 | 75,15 | 75,35 | 3,55% | - |
| 07.04.2026 | 73,06 | 73,08 | 72,55 | 72,77 | -1,72% | - |
| 02.04.2026 | 73,66 | 74,18 | 73,57 | 74,04 | 0,82% | - |
| 01.04.2026 | 74,33 | 74,40 | 73,44 | 73,44 | 3,11% | - |
| 31.03.2026 | 71,03 | 71,44 | 70,91 | 71,23 | -2,25% | - |
| 30.03.2026 | 73,42 | 73,53 | 72,60 | 72,87 | 0,92% | - |
| 27.03.2026 | 72,28 | 72,28 | 72,11 | 72,20 | -2,14% | - |
| 26.03.2026 | 74,21 | 74,24 | 73,71 | 73,78 | -2,66% | - |
| 25.03.2026 | 75,89 | 76,01 | 75,66 | 75,80 | 0,99% | - |
| 24.03.2026 | 74,86 | 75,30 | 74,83 | 75,05 | 3,72% | - |
| 23.03.2026 | 72,23 | 72,92 | 72,12 | 72,36 | -0,14% | - |
| 20.03.2026 | 72,72 | 72,77 | 72,40 | 72,46 | -1,43% | - |
| 19.03.2026 | 73,91 | 73,91 | 73,32 | 73,51 | -2,95% | - |
| 18.03.2026 | 76,10 | 76,15 | 75,75 | 75,75 | -0,58% | - |
| 17.03.2026 | 76,24 | 76,40 | 76,16 | 76,19 | -1,07% | - |
| 16.03.2026 | 76,61 | 77,01 | 76,54 | 77,01 | 0,55% | - |
| 13.03.2026 | 76,80 | 76,94 | 76,55 | 76,59 | 0,08% | - |
| 12.03.2026 | 76,53 | 76,58 | 76,40 | 76,53 | 1,72% | - |
| 11.03.2026 | 75,12 | 75,26 | 74,95 | 75,24 | -9,49% | - |
| 10.03.2026 | 76,77 | 83,19 | 76,67 | 83,12 | 13,16% | - |
| 09.03.2026 | 72,48 | 73,52 | 72,48 | 73,46 | -1,83% | - |
| 06.03.2026 | 74,71 | 74,99 | 74,49 | 74,83 | -1,96% | - |
| 05.03.2026 | 76,53 | 76,61 | 76,13 | 76,32 | 2,41% | - |