JB Hi-Fi Limited JBH
ASX · Australien · Einzelhandel
AUD 70,09-0,19 (-0,27 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · 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 | AUD 70,09 | -0,27 % | AUD 69,69 | AUD 70,75 | AUD 69,37 | 525,05K |
| 2026-09-30 | AUD 70,28 | +4,69 % | AUD 67,79 | AUD 70,51 | AUD 67,19 | 680,66K |
| 2026-09-29 | AUD 67,13 | +1,27 % | AUD 66,55 | AUD 67,44 | AUD 66,37 | 396,01K |
| 2026-09-28 | AUD 66,29 | +0,39 % | AUD 66,28 | AUD 66,78 | AUD 65,64 | 389,18K |
| 2026-09-25 | AUD 66,03 | -2,75 % | AUD 67,75 | AUD 67,78 | AUD 65,91 | 501,27K |
| 2026-09-24 | AUD 67,90 | +0,25 % | AUD 66,88 | AUD 68,57 | AUD 66,70 | 339,79K |
| 2026-09-23 | AUD 67,73 | +1,27 % | AUD 66,65 | AUD 68,40 | AUD 66,65 | 332,19K |
| 2026-09-22 | AUD 66,88 | +0,89 % | AUD 66,66 | AUD 67,25 | AUD 66,32 | 333,43K |
| 2026-09-21 | AUD 66,29 | +1,64 % | AUD 65,71 | AUD 66,97 | AUD 65,20 | 276,20K |
| 2026-09-18 | AUD 65,22 | -1,55 % | AUD 66,30 | AUD 66,41 | AUD 65,22 | 1,29M |
| 2026-09-17 | AUD 66,25 | -0,67 % | AUD 67,70 | AUD 67,70 | AUD 66,25 | 454,49K |
| 2026-09-16 | AUD 66,70 | -0,73 % | AUD 67,39 | AUD 67,62 | AUD 66,33 | 421,60K |
| 2026-09-15 | AUD 67,19 | +2,85 % | AUD 65,93 | AUD 67,56 | AUD 65,54 | 596,41K |
| 2026-09-14 | AUD 65,33 | +0,69 % | AUD 65,19 | AUD 65,76 | AUD 64,81 | 435,29K |
| 2026-09-11 | AUD 64,88 | +0,22 % | AUD 64,18 | AUD 65,26 | AUD 64,18 | 618,66K |
| 2026-09-10 | AUD 64,74 | -1,83 % | AUD 65,75 | AUD 65,95 | AUD 64,37 | 917,71K |
| 2026-09-09 | AUD 65,95 | -0,18 % | AUD 66,00 | AUD 66,37 | AUD 65,45 | 658,40K |
| 2026-09-08 | AUD 66,07 | -2,25 % | AUD 67,59 | AUD 67,78 | AUD 65,92 | 510,91K |
| 2026-09-07 | AUD 67,59 | +0,43 % | AUD 67,50 | AUD 68,32 | AUD 67,23 | 394,50K |
| 2026-09-04 | AUD 67,30 | +1,19 % | AUD 66,70 | AUD 68,05 | AUD 66,70 | 540,59K |
| 2026-09-03 | AUD 66,51 | +0,24 % | AUD 66,05 | AUD 66,51 | AUD 66,00 | 696,10K |
| 2026-09-02 | AUD 66,35 | -0,33 % | AUD 66,00 | AUD 66,86 | AUD 65,80 | 616,05K |
| 2026-09-01 | AUD 66,57 | -0,49 % | AUD 66,90 | AUD 67,08 | AUD 65,66 | 670,08K |
| 2026-08-31 | AUD 66,90 | -0,27 % | AUD 67,08 | AUD 68,28 | AUD 66,90 | 829,57K |
| 2026-08-28 | AUD 67,08 | +1,61 % | AUD 66,10 | AUD 67,68 | AUD 66,04 | 635,44K |
| 2026-08-27 | AUD 66,02 | -4,48 % | AUD 67,85 | AUD 68,00 | AUD 66,02 | 825,68K |
| 2026-08-26 | AUD 69,12 | -0,83 % | AUD 70,48 | AUD 70,51 | AUD 68,86 | 595,18K |
| 2026-08-25 | AUD 69,70 | +1,89 % | AUD 68,67 | AUD 70,04 | AUD 68,33 | 526,04K |
| 2026-08-24 | AUD 68,41 | -1,14 % | AUD 69,25 | AUD 69,26 | AUD 68,35 | 718,73K |
| 2026-08-21 | AUD 69,20 | -1,44 % | AUD 70,60 | AUD 70,98 | AUD 69,03 | 816,53K |
| 2026-08-20 | AUD 70,21 | -0,89 % | AUD 71,00 | AUD 72,41 | AUD 70,21 | 759,63K |
| 2026-08-19 | AUD 70,84 | -1,75 % | AUD 72,90 | AUD 73,23 | AUD 70,79 | 874,78K |
| 2026-08-18 | AUD 72,10 | +0,63 % | AUD 71,00 | AUD 73,39 | AUD 70,04 | 1,85M |
| 2026-08-17 | AUD 71,65 | -12,31 % | AUD 74,01 | AUD 75,20 | AUD 69,77 | 2,92M |
| 2026-08-14 | AUD 81,71 | -0,86 % | AUD 83,50 | AUD 84,00 | AUD 80,25 | 481,74K |
| 2026-08-13 | AUD 82,42 | -1,16 % | AUD 83,00 | AUD 83,40 | AUD 81,84 | 543,22K |
| 2026-08-12 | AUD 83,39 | -0,26 % | AUD 82,85 | AUD 83,44 | AUD 81,61 | 542,86K |
| 2026-08-11 | AUD 83,61 | -0,78 % | AUD 83,76 | AUD 84,11 | AUD 83,03 | 370,31K |
| 2026-08-10 | AUD 84,27 | -0,11 % | AUD 84,10 | AUD 84,66 | AUD 83,38 | 480,71K |
| 2026-08-07 | AUD 84,36 | -0,27 % | AUD 84,60 | AUD 85,28 | AUD 83,96 | 616,43K |
| 2026-08-06 | AUD 84,59 | +2,88 % | AUD 82,14 | AUD 84,62 | AUD 81,90 | 690,60K |
| 2026-08-05 | AUD 82,22 | -0,75 % | AUD 82,20 | AUD 83,57 | AUD 81,92 | 328,10K |
| 2026-08-04 | AUD 82,84 | +0,51 % | AUD 82,07 | AUD 82,98 | AUD 81,48 | 470,08K |
| 2026-08-03 | AUD 82,42 | +0,60 % | AUD 82,00 | AUD 82,80 | AUD 81,29 | 293,63K |
| 2026-07-31 | AUD 81,93 | +1,76 % | AUD 81,22 | AUD 81,93 | AUD 80,12 | 481,12K |
| 2026-07-30 | AUD 80,51 | -1,58 % | AUD 81,50 | AUD 82,90 | AUD 80,09 | 721,83K |
| 2026-07-29 | AUD 81,80 | +4,67 % | AUD 79,00 | AUD 82,54 | AUD 78,85 | 522,34K |
| 2026-07-28 | AUD 78,15 | +3,30 % | AUD 75,70 | AUD 78,16 | AUD 75,13 | 433,42K |
| 2026-07-27 | AUD 75,65 | -0,49 % | AUD 77,22 | AUD 77,36 | AUD 74,84 | 511,45K |
| 2026-07-24 | AUD 76,02 | -0,90 % | AUD 76,44 | AUD 76,60 | AUD 75,00 | 346,67K |
| 2026-07-23 | AUD 76,71 | -1,83 % | AUD 78,26 | AUD 78,65 | AUD 76,71 | 333,13K |
| 2026-07-22 | AUD 78,14 | -1,45 % | AUD 79,30 | AUD 79,36 | AUD 77,31 | 252,18K |
| 2026-07-21 | AUD 79,29 | -0,05 % | AUD 78,90 | AUD 80,10 | AUD 78,39 | 256,04K |
| 2026-07-20 | AUD 79,33 | -0,60 % | AUD 79,53 | AUD 80,17 | AUD 78,65 | 298,94K |
| 2026-07-17 | AUD 79,81 | +1,03 % | AUD 79,43 | AUD 80,24 | AUD 79,13 | 228,84K |
| 2026-07-16 | AUD 79,00 | +1,78 % | AUD 78,04 | AUD 79,25 | AUD 77,62 | 249,50K |
| 2026-07-15 | AUD 77,62 | -0,54 % | AUD 78,05 | AUD 78,35 | AUD 76,94 | 273,63K |
| 2026-07-14 | AUD 78,04 | -1,15 % | AUD 78,87 | AUD 79,23 | AUD 77,71 | 310,98K |
| 2026-07-13 | AUD 78,95 | +1,09 % | AUD 78,65 | AUD 79,48 | AUD 77,65 | 257,06K |
| 2026-07-10 | AUD 78,10 | -0,88 % | AUD 77,50 | AUD 78,59 | AUD 77,02 | 239,63K |
| 2026-07-09 | AUD 78,79 | +0,25 % | AUD 78,51 | AUD 79,34 | AUD 77,30 | 239,15K |
| 2026-07-08 | AUD 78,59 | +1,91 % | AUD 78,51 | AUD 78,87 | AUD 76,77 | 448,39K |
| 2026-07-07 | AUD 77,12 | +1,62 % | AUD 75,87 | AUD 77,45 | AUD 75,25 | 366,65K |
| 2026-07-06 | AUD 75,89 | -1,98 % | AUD 76,89 | AUD 77,37 | AUD 75,89 | 492,27K |
| 2026-07-03 | AUD 77,42 | +0,74 % | AUD 77,00 | AUD 77,76 | AUD 76,35 | 347,50K |
| 2026-07-02 | AUD 76,85 | -1,73 % | AUD 77,42 | AUD 77,86 | AUD 75,97 | 721,22K |
| 2026-07-01 | AUD 78,20 | -2,83 % | AUD 80,00 | AUD 80,36 | AUD 77,86 | 541,27K |
| 2026-06-30 | AUD 80,48 | -3,73 % | AUD 82,30 | AUD 83,00 | AUD 80,48 | 632,93K |
| 2026-06-29 | AUD 83,60 | +2,15 % | AUD 81,88 | AUD 83,60 | AUD 81,88 | 464,68K |
| 2026-06-26 | AUD 81,84 | +0,29 % | AUD 80,75 | AUD 82,55 | AUD 80,75 | 562,38K |
| 2026-06-25 | AUD 81,60 | +4,08 % | AUD 79,85 | AUD 81,80 | AUD 79,11 | 625,56K |
| 2026-06-24 | AUD 78,40 | -0,10 % | AUD 78,62 | AUD 78,62 | AUD 77,08 | 470,82K |
| 2026-06-23 | AUD 78,48 | +0,94 % | AUD 76,59 | AUD 78,74 | AUD 76,41 | 382,53K |
| 2026-06-22 | AUD 77,75 | -0,27 % | AUD 78,10 | AUD 79,49 | AUD 77,74 | 207,88K |
| 2026-06-19 | AUD 77,96 | -0,70 % | AUD 78,81 | AUD 79,19 | AUD 77,72 | 792,89K |
| 2026-06-18 | AUD 78,51 | -0,28 % | AUD 78,73 | AUD 79,03 | AUD 77,63 | 389,53K |
| 2026-06-17 | AUD 78,73 | +0,61 % | AUD 77,23 | AUD 78,98 | AUD 76,80 | 371,46K |
| 2026-06-16 | AUD 78,25 | -0,34 % | AUD 77,94 | AUD 78,51 | AUD 77,04 | 311,11K |
| 2026-06-15 | AUD 78,52 | +1,66 % | AUD 78,00 | AUD 78,99 | AUD 77,28 | 429,31K |
| 2026-06-12 | AUD 77,24 | +1,35 % | AUD 77,48 | AUD 78,12 | AUD 76,88 | 299,99K |
| 2026-06-11 | AUD 76,21 | +0,25 % | AUD 75,60 | AUD 76,56 | AUD 74,24 | 540,90K |
| 2026-06-10 | AUD 76,02 | +3,50 % | AUD 74,00 | AUD 76,87 | AUD 74,00 | 968,30K |
| 2026-06-09 | AUD 73,45 | +1,90 % | AUD 72,00 | AUD 73,45 | AUD 70,47 | 494,39K |
| 2026-06-05 | AUD 72,08 | +1,02 % | AUD 71,64 | AUD 72,20 | AUD 70,80 | 351,34K |
| 2026-06-04 | AUD 71,35 | +3,57 % | AUD 68,68 | AUD 71,36 | AUD 68,66 | 521,55K |
| 2026-06-03 | AUD 68,89 | -3,04 % | AUD 70,60 | AUD 70,70 | AUD 67,38 | 1,03M |
| 2026-06-02 | AUD 71,05 | -5,43 % | AUD 74,00 | AUD 74,43 | AUD 70,32 | 841,34K |
| 2026-06-01 | AUD 75,13 | +0,86 % | AUD 74,75 | AUD 75,13 | AUD 73,76 | 441,08K |
| 2026-05-29 | AUD 74,49 | +1,17 % | AUD 74,08 | AUD 75,27 | AUD 73,76 | 715,75K |
| 2026-05-28 | AUD 73,63 | -0,43 % | AUD 73,94 | AUD 75,05 | AUD 73,35 | 637,04K |