Jardine Matheson Holdings Limited J36
SGX · Singapur · Produzierendes Gewerbe
$54,88+1,56 (+2,93 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · 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 | $54,88 | +2,93 % | $53,35 | $55,18 | $52,85 | 608,80K |
| 2026-09-30 | $53,32 | -2,34 % | $54,31 | $55,10 | $52,90 | 980,50K |
| 2026-09-29 | $54,60 | -3,29 % | $56,75 | $56,75 | $54,40 | 753,10K |
| 2026-09-28 | $56,46 | +1,07 % | $55,91 | $56,62 | $55,51 | 548,00K |
| 2026-09-25 | $55,86 | -1,39 % | $56,39 | $56,66 | $55,55 | 511,30K |
| 2026-09-24 | $56,65 | -0,96 % | $57,04 | $57,18 | $56,55 | 476,90K |
| 2026-09-23 | $57,20 | -0,17 % | $57,00 | $57,76 | $57,00 | 380,00K |
| 2026-09-22 | $57,30 | -0,05 % | $56,94 | $57,71 | $56,81 | 573,70K |
| 2026-09-21 | $57,33 | -0,36 % | $57,08 | $57,50 | $56,81 | 287,70K |
| 2026-09-18 | $57,54 | +0,24 % | $56,74 | $57,57 | $56,59 | 950,56K |
| 2026-09-17 | $57,40 | +0,40 % | $57,20 | $57,57 | $56,66 | 637,00K |
| 2026-09-16 | $57,17 | +0,44 % | $57,50 | $57,67 | $56,97 | 640,26K |
| 2026-09-15 | $56,92 | -2,38 % | $57,82 | $57,98 | $56,56 | 481,60K |
| 2026-09-14 | $58,31 | -0,21 % | $57,56 | $58,59 | $57,56 | 261,10K |
| 2026-09-11 | $58,43 | +0,60 % | $57,98 | $58,55 | $57,32 | 372,20K |
| 2026-09-10 | $58,08 | +0,78 % | $57,80 | $58,21 | $57,21 | 322,20K |
| 2026-09-09 | $57,63 | -1,84 % | $59,21 | $59,21 | $56,91 | 647,70K |
| 2026-09-08 | $58,71 | -0,93 % | $59,00 | $59,15 | $58,30 | 196,70K |
| 2026-09-07 | $59,26 | +1,44 % | $58,56 | $59,68 | $57,96 | 338,60K |
| 2026-09-04 | $58,42 | -0,19 % | $58,50 | $58,64 | $56,98 | 443,50K |
| 2026-09-03 | $58,53 | -1,10 % | $59,51 | $59,79 | $58,40 | 306,70K |
| 2026-09-02 | $59,18 | +0,87 % | $58,78 | $59,90 | $58,43 | 355,70K |
| 2026-09-01 | $58,67 | -0,41 % | $58,87 | $59,84 | $58,44 | 318,20K |
| 2026-08-31 | $58,91 | +0,34 % | $58,20 | $58,91 | $58,20 | 700,70K |
| 2026-08-28 | $58,71 | -0,66 % | $58,83 | $58,85 | $58,02 | 425,50K |
| 2026-08-27 | $59,10 | -0,81 % | $58,80 | $59,16 | $58,50 | 593,30K |
| 2026-08-26 | $59,58 | -2,01 % | $60,16 | $60,20 | $58,44 | 648,10K |
| 2026-08-25 | $60,80 | -0,33 % | $60,76 | $61,17 | $60,25 | 292,00K |
| 2026-08-24 | $61,00 | -1,12 % | $61,40 | $61,83 | $60,96 | 195,00K |
| 2026-08-21 | $61,69 | +0,23 % | $61,70 | $62,15 | $61,28 | 283,30K |
| 2026-08-20 | $61,55 | -0,28 % | $61,58 | $61,85 | $61,10 | 246,30K |
| 2026-08-19 | $61,72 | 0,00 % | $61,40 | $61,94 | $61,40 | 169,50K |
| 2026-08-18 | $61,72 | -0,74 % | $61,61 | $61,98 | $61,21 | 190,10K |
| 2026-08-17 | $62,18 | -0,26 % | $62,60 | $62,60 | $61,55 | 228,20K |
| 2026-08-14 | $62,34 | +0,66 % | $61,93 | $62,40 | $60,62 | 605,26K |
| 2026-08-13 | $61,93 | -2,16 % | $62,98 | $63,00 | $61,72 | 462,60K |
| 2026-08-12 | $63,30 | +0,13 % | $62,93 | $63,50 | $61,78 | 629,30K |
| 2026-08-11 | $63,22 | -0,75 % | $63,30 | $63,58 | $62,66 | 522,10K |
| 2026-08-07 | $63,70 | +0,46 % | $63,70 | $64,19 | $62,55 | 332,90K |
| 2026-08-06 | $63,41 | -0,05 % | $63,16 | $63,61 | $62,34 | 285,80K |
| 2026-08-05 | $63,44 | -2,37 % | $63,55 | $64,00 | $62,34 | 535,20K |
| 2026-08-04 | $64,98 | -0,31 % | $65,48 | $66,37 | $64,84 | 426,30K |
| 2026-08-03 | $65,18 | -1,85 % | $66,12 | $66,42 | $64,50 | 316,10K |
| 2026-07-31 | $66,41 | -1,75 % | $68,23 | $70,00 | $65,96 | 485,00K |
| 2026-07-30 | $67,59 | -0,59 % | $67,98 | $68,22 | $67,10 | 211,00K |
| 2026-07-29 | $67,99 | +6,05 % | $64,60 | $67,99 | $64,50 | 415,30K |
| 2026-07-28 | $64,11 | +0,06 % | $64,37 | $64,70 | $63,50 | 203,00K |
| 2026-07-27 | $64,07 | +0,71 % | $63,00 | $64,35 | $63,00 | 255,40K |
| 2026-07-24 | $63,62 | -1,01 % | $64,57 | $65,23 | $63,20 | 337,60K |
| 2026-07-23 | $64,27 | -1,59 % | $65,15 | $65,15 | $64,02 | 432,80K |
| 2026-07-22 | $65,31 | -0,23 % | $65,16 | $65,60 | $64,12 | 365,80K |
| 2026-07-21 | $65,46 | +4,35 % | $64,21 | $65,46 | $63,11 | 400,50K |
| 2026-07-20 | $62,73 | -0,79 % | $63,39 | $63,97 | $62,45 | 316,40K |
| 2026-07-17 | $63,23 | +1,57 % | $62,39 | $63,30 | $62,04 | 324,90K |
| 2026-07-16 | $62,25 | +1,07 % | $61,18 | $62,25 | $61,18 | 255,10K |
| 2026-07-15 | $61,59 | +0,85 % | $61,35 | $61,59 | $60,23 | 354,50K |
| 2026-07-14 | $61,07 | -1,58 % | $61,81 | $61,87 | $61,00 | 230,20K |
| 2026-07-13 | $62,05 | +0,08 % | $62,02 | $62,14 | $61,50 | 144,50K |
| 2026-07-10 | $62,00 | +1,04 % | $60,80 | $62,29 | $60,53 | 201,20K |
| 2026-07-09 | $61,36 | +0,66 % | $61,24 | $61,59 | $60,08 | 525,70K |
| 2026-07-08 | $60,96 | -4,14 % | $63,50 | $63,50 | $60,73 | 692,00K |
| 2026-07-07 | $63,59 | +1,23 % | $63,00 | $63,59 | $62,81 | 306,10K |
| 2026-07-06 | $62,82 | +0,18 % | $63,00 | $63,01 | $62,53 | 138,10K |
| 2026-07-03 | $62,71 | +2,28 % | $61,61 | $62,71 | $61,61 | 303,80K |
| 2026-07-02 | $61,31 | +0,02 % | $61,04 | $61,81 | $60,91 | 259,50K |
| 2026-07-01 | $61,30 | -0,33 % | $61,80 | $61,94 | $60,70 | 347,80K |
| 2026-06-30 | $61,50 | -1,73 % | $63,00 | $63,00 | $61,01 | 465,90K |
| 2026-06-29 | $62,58 | -0,29 % | $63,44 | $63,44 | $62,55 | 240,90K |
| 2026-06-26 | $62,76 | -1,03 % | $63,11 | $63,58 | $62,61 | 256,70K |
| 2026-06-25 | $63,41 | +1,77 % | $62,60 | $63,58 | $62,35 | 430,20K |
| 2026-06-24 | $62,31 | +0,26 % | $62,20 | $62,81 | $61,64 | 438,80K |
| 2026-06-23 | $62,15 | -0,08 % | $62,88 | $62,88 | $61,77 | 456,04K |
| 2026-06-22 | $62,20 | -3,95 % | $64,98 | $65,16 | $61,96 | 591,56K |
| 2026-06-19 | $64,76 | +2,32 % | $63,98 | $65,21 | $63,72 | 514,90K |
| 2026-06-18 | $63,29 | +1,04 % | $63,39 | $63,48 | $59,38 | 445,60K |
| 2026-06-17 | $62,64 | -1,43 % | $64,12 | $64,50 | $62,23 | 364,90K |
| 2026-06-16 | $63,55 | -3,71 % | $67,50 | $67,85 | $62,77 | 562,50K |
| 2026-06-15 | $66,00 | +4,35 % | $65,60 | $67,74 | $65,60 | 512,90K |
| 2026-06-12 | $63,25 | +2,35 % | $62,56 | $63,30 | $61,80 | 423,90K |
| 2026-06-11 | $61,80 | +1,31 % | $60,90 | $62,34 | $60,02 | 372,60K |
| 2026-06-10 | $61,00 | -0,21 % | $62,55 | $62,55 | $60,72 | 407,20K |
| 2026-06-09 | $61,13 | +0,63 % | $61,40 | $61,96 | $60,53 | 379,80K |
| 2026-06-08 | $60,75 | -3,14 % | $62,70 | $62,70 | $60,20 | 303,10K |
| 2026-06-05 | $62,72 | -0,63 % | $63,10 | $63,60 | $62,12 | 210,60K |
| 2026-06-04 | $63,12 | -2,47 % | $64,70 | $64,80 | $63,12 | 320,70K |
| 2026-06-03 | $64,72 | +0,78 % | $64,00 | $65,68 | $63,70 | 680,90K |
| 2026-06-02 | $64,22 | -3,25 % | $66,16 | $66,16 | $63,37 | 551,00K |
| 2026-05-29 | $66,38 | +3,40 % | $66,68 | $66,95 | $64,60 | 1,15M |
| 2026-05-28 | $64,20 | -5,59 % | $68,00 | $68,88 | $63,55 | 1,03M |
| 2026-05-27 | $68,00 | 0,00 % | $68,00 | $68,00 | $68,00 | 0 |