72,264$
-2,05%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2026 | 74,41 | 74,57 | 74,33 | 74,53 | -4,83% | - |
| 03.03.2026 | 78,22 | 78,49 | 77,72 | 78,31 | -0,71% | - |
| 02.03.2026 | 78,45 | 79,00 | 78,45 | 78,87 | -4,65% | - |
| 27.02.2026 | 82,66 | 82,85 | 82,43 | 82,72 | 2,58% | - |
| 26.02.2026 | 80,79 | 80,82 | 80,46 | 80,63 | -0,25% | - |
| 25.02.2026 | 80,74 | 80,83 | 80,61 | 80,83 | 1,73% | - |
| 23.02.2026 | 80,10 | 80,18 | 79,44 | 79,46 | 1,32% | - |
| 20.02.2026 | 78,06 | 78,50 | 78,02 | 78,42 | 1,02% | - |
| 19.02.2026 | 78,06 | 78,11 | 77,55 | 77,63 | -0,79% | - |
| 18.02.2026 | 78,88 | 78,88 | 78,24 | 78,25 | 0,76% | - |
| 17.02.2026 | 77,62 | 77,91 | 77,56 | 77,66 | 1,70% | - |
| 13.02.2026 | 76,20 | 76,37 | 76,00 | 76,36 | 0,02% | - |
| 12.02.2026 | 76,75 | 76,81 | 76,31 | 76,34 | 0,10% | - |
| 11.02.2026 | 76,34 | 76,61 | 75,99 | 76,26 | -0,32% | - |
| 10.02.2026 | 76,14 | 76,60 | 76,14 | 76,51 | -1,50% | - |
| 09.02.2026 | 77,65 | 77,70 | 77,26 | 77,68 | 1,86% | - |
| 06.02.2026 | 75,78 | 76,30 | 75,78 | 76,26 | -1,13% | - |
| 05.02.2026 | 77,41 | 77,49 | 77,12 | 77,13 | 0,68% | - |
| 04.02.2026 | 76,60 | 76,70 | 76,34 | 76,60 | 1,01% | - |
| 03.02.2026 | 75,60 | 75,90 | 75,54 | 75,84 | 1,73% | - |
| 02.02.2026 | 74,42 | 74,55 | 74,27 | 74,55 | 2,49% | - |
| 30.01.2026 | 72,68 | 72,78 | 72,52 | 72,74 | -2,81% | - |
| 29.01.2026 | 73,48 | 74,85 | 73,22 | 74,85 | 1,60% | - |
| 28.01.2026 | 73,80 | 73,85 | 73,41 | 73,67 | -2,92% | - |
| 27.01.2026 | 75,78 | 75,89 | 75,44 | 75,88 | 1,26% | - |
| 26.01.2026 | 74,76 | 74,95 | 74,76 | 74,94 | 0,98% | - |
| 23.01.2026 | 74,30 | 74,34 | 74,19 | 74,21 | -0,62% | - |
| 22.01.2026 | 74,54 | 74,73 | 74,54 | 74,67 | 1,89% | - |
| 21.01.2026 | 73,50 | 73,53 | 73,29 | 73,29 | -1,77% | - |
| 20.01.2026 | 74,68 | 74,81 | 74,57 | 74,61 | 0,39% | - |
| 19.01.2026 | 74,32 | 74,35 | 74,30 | 74,32 | 0,19% | - |
| 16.01.2026 | 74,20 | 74,27 | 74,06 | 74,18 | -0,01% | - |
| 15.01.2026 | 73,68 | 74,50 | 73,68 | 74,19 | 1,20% | - |
| 14.01.2026 | 73,38 | 73,45 | 73,22 | 73,30 | 1,03% | - |
| 13.01.2026 | 72,77 | 72,81 | 72,51 | 72,56 | -1,42% | - |
| 12.01.2026 | 73,33 | 73,61 | 73,27 | 73,61 | 3,81% | - |
| 08.01.2026 | 70,81 | 70,92 | 70,81 | 70,90 | 0,17% | - |
| 07.01.2026 | 71,05 | 71,05 | 70,76 | 70,78 | -0,56% | - |
| 06.01.2026 | 70,79 | 71,42 | 70,76 | 71,18 | 2,25% | - |
| 05.01.2026 | 69,17 | 69,73 | 69,17 | 69,62 | 2,96% | - |
| 02.01.2026 | 67,65 | 67,70 | 67,45 | 67,61 | 0,96% | - |
| 29.12.2025 | 67,05 | 67,09 | 66,93 | 66,97 | 0,24% | - |
| 23.12.2025 | 66,70 | 66,82 | 66,69 | 66,81 | -0,02% | - |
| 22.12.2025 | 66,70 | 66,84 | 66,70 | 66,83 | -0,68% | - |
| 18.12.2025 | 67,80 | 67,86 | 67,27 | 67,28 | 0,89% | - |
| 17.12.2025 | 66,89 | 67,01 | 66,67 | 66,69 | -1,46% | - |
| 16.12.2025 | 67,78 | 67,81 | 67,56 | 67,68 | -0,90% | - |
| 15.12.2025 | 68,40 | 68,41 | 68,28 | 68,30 | 1,91% | - |
| 11.12.2025 | 67,24 | 67,48 | 66,96 | 67,02 | -1,49% | - |
| 10.12.2025 | 67,80 | 68,04 | 67,79 | 68,03 | -0,41% | - |
| 09.12.2025 | 68,70 | 68,87 | 68,31 | 68,31 | -0,14% | - |
| 08.12.2025 | 68,54 | 68,54 | 68,39 | 68,41 | 2,16% | - |
| 04.12.2025 | 67,13 | 67,18 | 66,74 | 66,96 | -0,93% | - |
| 03.12.2025 | 67,27 | 67,62 | 67,27 | 67,59 | 1,67% | - |
| 02.12.2025 | 66,41 | 66,48 | 66,34 | 66,48 | 0,39% | - |
| 01.12.2025 | 66,44 | 66,56 | 66,22 | 66,22 | 1,02% | - |
| 26.11.2025 | 65,38 | 65,59 | 65,38 | 65,55 | 0,49% | - |
| 25.11.2025 | 64,84 | 65,39 | 64,84 | 65,23 | -1,25% | - |
| 24.11.2025 | 66,27 | 66,37 | 66,01 | 66,06 | 6,06% | - |
| 21.11.2025 | 62,15 | 62,40 | 61,97 | 62,29 | -0,12% | - |
| 20.11.2025 | 63,10 | 63,24 | 62,36 | 62,36 | -1,24% | - |
| 19.11.2025 | 63,37 | 63,42 | 62,69 | 63,14 | 1,94% | - |
| 18.11.2025 | 62,08 | 62,51 | 61,89 | 61,94 | -2,67% | - |
| 17.11.2025 | 63,99 | 64,04 | 63,59 | 63,64 | -4,98% | - |
| 13.11.2025 | 67,29 | 67,33 | 66,98 | 66,98 | 1,68% | - |
| 12.11.2025 | 66,07 | 66,22 | 65,87 | 65,87 | 3,19% | - |
| 11.11.2025 | 63,71 | 63,85 | 63,70 | 63,84 | 1,38% | - |
| 10.11.2025 | 62,23 | 62,97 | 62,13 | 62,97 | -1,09% | - |
| 06.11.2025 | 63,47 | 63,67 | 63,35 | 63,67 | 1,37% | - |
| 05.11.2025 | 62,75 | 62,80 | 62,73 | 62,80 | -0,51% | - |
| 04.11.2025 | 62,52 | 63,13 | 62,51 | 63,13 | 3,23% | - |
| 03.11.2025 | 60,98 | 61,15 | 60,76 | 61,15 | 1,88% | - |
| 30.10.2025 | 59,93 | 60,20 | 59,93 | 60,02 | -0,69% | - |
| 29.10.2025 | 60,33 | 60,71 | 60,33 | 60,44 | -0,52% | - |
| 28.10.2025 | 60,72 | 60,79 | 60,68 | 60,76 | 0,40% | - |
| 27.10.2025 | 60,34 | 60,51 | 60,34 | 60,51 | -3,61% | - |
| 23.10.2025 | 62,59 | 62,79 | 62,59 | 62,78 | -0,58% | - |
| 22.10.2025 | 63,37 | 63,37 | 63,10 | 63,15 | -2,70% | - |
| 21.10.2025 | 65,44 | 65,70 | 64,90 | 64,90 | 7,72% | - |
| 20.10.2025 | 60,21 | 60,25 | 60,21 | 60,25 | -0,26% | - |
| 17.10.2025 | 60,32 | 60,41 | 60,30 | 60,40 | 0,61% | - |
| 16.10.2025 | 60,36 | 60,45 | 60,00 | 60,04 | -0,82% | - |
| 15.10.2025 | 60,68 | 60,78 | 60,32 | 60,54 | 0,06% | - |
| 14.10.2025 | 60,10 | 60,64 | 60,02 | 60,51 | -0,66% | - |