57,883$
1,13%
Echtzeit-Aktienkurs Jardine Matheson Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Jardine Matheson Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 56,96 | 57,34 | 56,96 | 57,24 | 2,20% | - |
| 19.10.2026 | 55,89 | 56,03 | 55,85 | 56,00 | -0,40% | - |
| 16.10.2026 | 56,40 | 56,47 | 56,07 | 56,23 | -4,06% | - |
| 15.10.2026 | 58,49 | 58,61 | 58,45 | 58,60 | 1,40% | - |
| 14.10.2026 | 57,72 | 57,81 | 57,64 | 57,80 | 2,39% | - |
| 13.10.2026 | 56,50 | 56,52 | 56,37 | 56,45 | 0,93% | - |
| 12.10.2026 | 55,84 | 55,94 | 55,84 | 55,93 | -2,06% | - |
| 09.10.2026 | 56,69 | 57,11 | 56,69 | 57,11 | 0,24% | - |
| 08.10.2026 | 56,79 | 56,97 | 56,79 | 56,97 | 1,44% | - |
| 07.10.2026 | 56,09 | 56,21 | 56,05 | 56,16 | -1,89% | - |
| 06.10.2026 | 57,28 | 57,37 | 57,25 | 57,25 | 0,89% | - |
| 05.10.2026 | 56,45 | 56,79 | 56,43 | 56,74 | 1,36% | - |
| 02.10.2026 | 55,95 | 56,10 | 55,91 | 55,98 | 1,38% | - |
| 01.10.2026 | 55,10 | 55,23 | 55,09 | 55,22 | 2,39% | - |
| 30.09.2026 | 53,68 | 54,08 | 53,48 | 53,93 | -1,92% | - |
| 29.09.2026 | 54,75 | 55,00 | 54,65 | 54,99 | -2,91% | - |
| 28.09.2026 | 56,64 | 56,73 | 56,56 | 56,64 | 0,73% | - |
| 25.09.2026 | 56,27 | 56,30 | 56,21 | 56,23 | -1,17% | - |
| 24.09.2026 | 56,74 | 56,91 | 56,73 | 56,89 | -0,40% | - |
| 23.09.2026 | 57,24 | 57,26 | 57,04 | 57,12 | -0,74% | - |
| 22.09.2026 | 57,50 | 57,61 | 57,30 | 57,54 | 0,15% | - |
| 21.09.2026 | 57,67 | 57,67 | 57,35 | 57,46 | -0,32% | - |
| 17.09.2026 | 57,62 | 57,65 | 57,54 | 57,64 | 1,62% | - |
| 16.09.2026 | 57,08 | 57,27 | 56,59 | 56,73 | -0,82% | - |
| 15.09.2026 | 57,07 | 57,20 | 57,01 | 57,19 | -2,07% | - |
| 14.09.2026 | 58,14 | 58,40 | 58,09 | 58,40 | 0,25% | - |
| 11.09.2026 | 58,30 | 58,32 | 58,25 | 58,25 | 0,42% | - |
| 10.09.2026 | 57,79 | 58,01 | 57,67 | 58,01 | 0,20% | - |
| 09.09.2026 | 58,00 | 58,17 | 57,86 | 57,89 | -1,70% | - |
| 08.09.2026 | 58,81 | 59,05 | 58,66 | 58,90 | 0,40% | - |
| 04.09.2026 | 58,61 | 58,67 | 58,54 | 58,66 | -0,34% | - |
| 03.09.2026 | 58,70 | 58,86 | 58,64 | 58,86 | -0,95% | - |
| 02.09.2026 | 59,42 | 59,46 | 59,36 | 59,43 | 1,23% | - |
| 01.09.2026 | 58,57 | 58,72 | 58,46 | 58,70 | -0,50% | - |
| 31.08.2026 | 58,59 | 59,13 | 58,51 | 58,99 | 0,44% | - |
| 28.08.2026 | 58,82 | 59,05 | 58,68 | 58,74 | -0,79% | - |
| 27.08.2026 | 58,99 | 59,25 | 58,96 | 59,21 | -0,76% | - |
| 26.08.2026 | 59,64 | 59,75 | 59,59 | 59,66 | -2,68% | - |
| 25.08.2026 | 61,32 | 61,32 | 61,21 | 61,30 | -0,83% | - |
| 24.08.2026 | 62,02 | 62,05 | 61,71 | 61,82 | 0,07% | - |
| 21.08.2026 | 61,58 | 61,77 | 61,42 | 61,77 | 1,99% | - |
| 20.08.2026 | 62,50 | 63,57 | 60,54 | 60,57 | -5,29% | - |
| 19.08.2026 | 63,56 | 64,85 | 63,38 | 63,95 | 3,61% | - |
| 18.08.2026 | 61,84 | 61,88 | 61,72 | 61,72 | -2,05% | - |
| 17.08.2026 | 62,11 | 63,02 | 62,11 | 63,02 | -1,22% | - |
| 14.08.2026 | 63,91 | 64,02 | 63,51 | 63,79 | 3,46% | - |
| 13.08.2026 | 61,74 | 61,79 | 61,54 | 61,66 | -3,77% | - |
| 12.08.2026 | 63,47 | 64,73 | 63,32 | 64,08 | -0,53% | - |
| 11.08.2026 | 64,33 | 64,49 | 64,19 | 64,42 | -1,73% | - |
| 10.08.2026 | 65,31 | 66,04 | 65,01 | 65,55 | -0,41% | - |
| 06.08.2026 | 65,30 | 66,70 | 65,10 | 65,82 | 3,38% | - |
| 05.08.2026 | 63,80 | 63,91 | 63,67 | 63,67 | -3,03% | - |
| 04.08.2026 | 65,30 | 65,72 | 65,26 | 65,66 | 0,21% | - |
| 03.08.2026 | 65,28 | 65,53 | 65,20 | 65,52 | -1,84% | - |
| 31.07.2026 | 66,70 | 66,75 | 66,27 | 66,75 | -2,12% | - |
| 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% | - |