76,186$
-0,20%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 60,77 | 60,93 | 60,77 | 60,91 | -1,05% | - |
| 10.10.2025 | 61,99 | 62,03 | 61,51 | 61,55 | 0,34% | - |
| 09.10.2025 | 61,95 | 61,99 | 61,34 | 61,34 | -0,49% | - |
| 08.10.2025 | 62,12 | 62,17 | 61,65 | 61,65 | -2,27% | - |
| 07.10.2025 | 63,43 | 63,45 | 63,08 | 63,08 | -0,42% | - |
| 06.10.2025 | 63,53 | 63,53 | 63,32 | 63,34 | -0,57% | - |
| 02.10.2025 | 63,78 | 63,98 | 63,71 | 63,71 | 1,62% | - |
| 01.10.2025 | 63,32 | 63,38 | 62,69 | 62,69 | -0,39% | - |
| 30.09.2025 | 62,87 | 62,94 | 62,76 | 62,94 | 2,64% | - |
| 29.09.2025 | 61,84 | 61,84 | 61,32 | 61,32 | 1,08% | - |
| 25.09.2025 | 61,12 | 61,25 | 60,64 | 60,66 | -1,23% | - |
| 24.09.2025 | 61,85 | 61,88 | 61,41 | 61,41 | 0,54% | - |
| 23.09.2025 | 61,37 | 61,49 | 61,08 | 61,08 | -1,97% | - |
| 22.09.2025 | 62,29 | 62,35 | 62,25 | 62,31 | 5,33% | - |
| 18.09.2025 | 59,13 | 59,24 | 59,11 | 59,16 | -0,64% | - |
| 17.09.2025 | 59,27 | 59,72 | 59,20 | 59,54 | -1,25% | - |
| 16.09.2025 | 60,27 | 60,44 | 60,26 | 60,30 | 0,86% | - |
| 15.09.2025 | 60,32 | 60,32 | 59,78 | 59,78 | -1,52% | - |
| 11.09.2025 | 60,36 | 60,72 | 60,36 | 60,71 | 3,28% | - |
| 10.09.2025 | 59,02 | 59,02 | 58,61 | 58,78 | 0,55% | - |
| 09.09.2025 | 58,84 | 58,86 | 58,44 | 58,46 | -2,40% | - |
| 08.09.2025 | 59,87 | 59,89 | 59,80 | 59,89 | 0,27% | - |
| 05.09.2025 | 59,95 | 59,98 | 59,50 | 59,73 | -1,52% | - |
| 04.09.2025 | 60,44 | 60,66 | 60,38 | 60,66 | 1,08% | - |
| 03.09.2025 | 60,27 | 60,29 | 60,00 | 60,01 | 0,97% | - |
| 02.09.2025 | 59,41 | 59,44 | 59,26 | 59,44 | -1,31% | - |
| 29.08.2025 | 60,35 | 60,35 | 60,09 | 60,22 | 3,01% | - |