Jardine Matheson Holdings Ltd (JARD)

JARD
🏛️ Singapur →
62.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:55 62.00 62.00 62.00 62.00 3.9K
09:00 62.01 62.45 61.80 61.91 5.7K
09:05 61.91 62.15 61.91 62.05 2.4K
09:10 62.36 62.57 62.19 62.57 4.5K
09:15 62.51 62.51 62.47 62.47 26.1K
09:25 62.51 62.51 62.49 62.49 1.0K
09:35 62.61 62.61 62.61 62.61 0.1K
09:40 62.65 62.65 62.48 62.48 0.8K
09:45 62.47 62.47 62.47 62.47 0.4K
09:55 62.54 62.54 62.48 62.48 0.3K
10:00 62.54 62.77 62.54 62.77 4.6K
10:05 62.77 62.77 62.68 62.68 0.6K
10:10 62.66 62.66 62.56 62.56 0.8K
10:15 62.65 62.75 62.35 62.35 26.3K
10:20 62.54 62.54 62.54 62.54 0.2K
10:25 62.54 62.54 62.42 62.50 1.3K
10:30 62.42 62.51 62.38 62.47 8.2K
10:35 62.52 62.53 62.30 62.30 7.8K
10:40 62.31 62.31 62.26 62.30 1.1K
10:45 62.18 62.34 62.06 62.29 4.6K
10:50 62.28 62.28 62.23 62.24 2.8K
10:55 62.09 62.24 62.09 62.24 0.7K
11:00 62.23 62.24 62.13 62.16 1.9K
11:05 62.16 62.17 62.16 62.17 0.6K
11:10 62.09 62.09 62.04 62.04 25.9K
11:15 62.10 62.10 61.99 61.99 0.8K
11:20 62.01 62.01 61.97 62.01 1.4K
11:25 62.01 62.04 62.01 62.03 48.2K
11:30 62.00 62.00 62.00 62.00 0.7K
11:35 62.00 62.02 62.00 62.01 0.8K
11:40 62.01 62.01 62.01 62.01 0.6K
11:45 62.01 62.02 61.95 62.02 0.5K
11:50 62.05 62.16 62.01 62.16 4.5K
11:55 62.11 62.29 62.11 62.29 2.6K
12:55 62.29 62.29 62.29 62.29 0.5K
13:00 62.20 62.20 62.18 62.20 0.9K
13:05 62.15 62.15 62.12 62.12 0.6K
13:10 62.12 62.12 62.06 62.06 0.8K
13:15 62.06 62.11 62.06 62.10 2.7K
13:20 62.10 62.11 62.08 62.08 1.1K
13:25 62.04 62.11 62.04 62.11 2.0K
13:30 62.05 62.05 62.01 62.02 0.6K
13:35 62.02 62.02 62.02 62.02 0.1K
13:40 62.02 62.11 62.02 62.02 0.9K
13:45 62.02 62.02 62.02 62.02 0.3K
13:50 62.03 62.03 62.02 62.02 0.7K
13:55 62.02 62.11 62.02 62.02 0.6K
14:00 62.02 62.11 62.00 62.04 1.8K
14:05 62.10 62.11 62.04 62.10 1.1K
14:10 62.10 62.10 62.04 62.06 1.0K
14:15 62.11 62.11 62.02 62.02 4.4K
14:20 62.02 62.02 61.98 62.00 2.1K
14:25 61.97 61.97 61.97 61.97 0.2K
14:30 62.00 62.01 61.97 62.01 1.2K
14:35 62.00 62.01 62.00 62.00 0.8K
14:40 62.00 62.01 61.99 62.00 2.2K
14:45 62.00 62.00 62.00 62.00 0.4K
14:50 61.99 62.00 61.98 61.98 1.6K
14:55 62.00 62.01 61.98 62.00 1.4K
15:00 62.00 62.00 61.97 62.00 1.3K
15:05 62.00 62.00 61.98 62.00 0.8K
15:10 62.00 62.01 61.98 62.00 1.3K
15:15 62.01 62.02 61.98 62.01 3.3K
15:20 62.01 62.02 61.91 62.02 3.5K
15:25 62.00 62.01 62.00 62.01 3.3K
15:30 61.98 62.03 61.95 62.00 47.2K
15:35 62.00 62.00 62.00 62.00 2.1K
15:40 62.00 62.01 62.00 62.00 1.7K
15:45 62.00 62.01 62.00 62.00 3.6K
15:50 62.00 62.00 62.00 62.00 5.3K
15:55 61.94 61.94 61.90 61.90 0.9K
16:00 61.90 62.01 61.90 62.01 5.1K
16:05 62.08 62.08 62.06 62.06 1.4K
16:15 62.06 62.06 62.00 62.00 1.1K
16:20 61.98 62.00 61.98 61.98 0.7K
16:25 61.99 62.00 61.99 61.99 1.1K
16:30 61.99 62.00 61.99 62.00 0.3K
16:35 62.00 62.00 62.00 62.00 0.7K
16:40 62.08 62.09 62.08 62.08 3.5K
16:50 62.15 62.15 62.07 62.09 0.5K
16:55 62.09 62.12 61.94 62.00 3.1K
17:00 61.95 61.95 61.95 61.95 69.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 61.52 62.50 61.52 62.00 0.2M
2025-09-25 62.00 62.77 61.80 61.95 0.4M
2025-09-24 62.82 62.85 61.98 62.48 0.2M
2025-09-23 63.47 63.47 62.08 62.82 0.3M
2025-09-22 60.82 63.89 60.54 63.49 0.2M
2025-09-19 59.50 61.50 59.49 60.55 1.6M
2025-09-18 59.58 60.45 59.41 59.63 0.2M
2025-09-17 60.78 60.78 59.69 59.69 0.2M
2025-09-16 60.63 60.99 59.92 60.81 0.2M
2025-09-15 61.71 61.96 60.69 61.02 0.2M
2025-09-12 62.31 63.00 60.98 61.41 0.6M
2025-09-11 58.87 60.50 58.86 60.50 0.2M
2025-09-10 59.20 59.58 58.63 58.87 0.2M
2025-09-09 59.56 59.98 59.01 59.15 0.2M
2025-09-08 59.97 60.14 59.62 59.97 0.2M
2025-09-05 60.25 60.55 59.64 59.99 0.4M
2025-09-04 60.30 60.60 59.90 60.55 0.4M
2025-09-03 59.62 60.65 59.62 60.50 0.3M
2025-09-02 59.50 60.01 59.20 59.92 0.2M
2025-09-01 60.00 60.55 59.55 60.50 0.3M
2025-08-29 59.53 61.35 59.53 60.59 0.8M
2025-08-28 59.84 60.60 58.94 59.53 0.2M
2025-08-27 57.95 60.60 57.95 59.84 0.5M
2025-08-26 57.39 58.24 57.04 57.95 0.6M
2025-08-25 57.89 57.89 56.64 57.09 0.2M
2025-08-22 57.10 57.61 56.93 57.59 0.1M
2025-08-21 57.90 58.09 57.03 57.38 0.4M
2025-08-20 58.49 59.38 57.90 58.15 0.2M
2025-08-19 57.90 59.59 57.76 59.43 0.2M
2025-08-18 58.25 58.39 57.02 57.02 0.2M
2025-08-15 58.21 58.59 57.70 58.59 0.2M
2025-08-14 57.50 58.95 57.08 58.51 0.3M
2025-08-13 55.30 57.43 55.30 57.37 0.2M
2025-08-12 56.01 56.48 55.52 55.62 0.2M
2025-08-11 56.29 56.83 55.78 55.79 0.1M
2025-08-08 56.86 57.48 56.04 56.17 0.2M
2025-08-07 57.00 57.89 56.83 57.26 0.2M
2025-08-06 56.28 57.38 56.28 56.88 0.2M
2025-08-05 57.60 57.61 56.51 56.68 0.1M
2025-08-04 55.97 57.78 55.02 57.32 0.3M
2025-08-01 55.32 56.93 54.70 55.98 0.4M
2025-07-31 56.50 56.50 54.53 54.53 0.5M
2025-07-30 56.00 57.14 55.76 56.90 0.4M
2025-07-29 55.45 57.14 55.41 56.54 0.3M
2025-07-28 56.00 56.49 55.32 55.32 0.2M
2025-07-25 56.00 56.55 55.81 56.46 0.2M
2025-07-24 55.33 56.71 55.07 56.30 0.3M
2025-07-23 56.01 56.98 54.96 55.33 0.4M
2025-07-22 54.20 55.50 54.20 55.26 0.3M
2025-07-21 54.80 54.80 53.38 53.91 0.2M
2025-07-18 52.99 54.08 52.98 53.66 0.3M
2025-07-17 54.00 54.59 52.72 52.99 0.3M
2025-07-16 52.25 53.75 52.00 53.45 0.2M
2025-07-15 50.50 52.16 50.50 51.45 0.3M
2025-07-14 48.99 49.59 48.81 49.53 0.1M
2025-07-11 49.00 49.44 48.93 49.00 0.3M
2025-07-10 49.62 49.67 49.02 49.35 0.2M
2025-07-09 49.12 49.62 49.08 49.50 0.2M
2025-07-08 49.50 49.70 48.90 49.04 0.3M
2025-07-07 49.42 49.60 49.18 49.49 0.1M
2025-07-04 50.37 50.69 49.15 49.36 0.1M
2025-07-03 49.86 50.63 49.63 50.09 0.2M
2025-07-02 48.85 49.67 48.65 49.58 0.2M
2025-07-01 48.30 49.29 48.30 49.15 0.2M
2025-06-30 48.00 48.72 47.82 48.06 0.4M
2025-06-27 48.30 48.68 47.53 47.82 0.3M
2025-06-26 47.10 48.11 46.81 48.11 0.4M
2025-06-25 46.89 47.48 46.83 47.04 0.3M
2025-06-24 45.86 46.57 45.81 46.35 0.2M
2025-06-23 45.80 45.80 44.96 45.29 0.1M
2025-06-20 46.48 46.80 46.01 46.18 0.5M
2025-06-19 46.00 46.52 45.82 46.26 0.2M
2025-06-18 45.80 46.17 45.70 45.83 0.2M
2025-06-17 45.95 46.33 45.84 46.26 0.1M
2025-06-16 45.40 46.12 44.70 45.95 0.2M
2025-06-13 46.87 46.87 44.50 45.44 0.3M
2025-06-12 44.00 44.75 43.98 44.64 0.2M
2025-06-11 43.76 43.93 43.52 43.79 0.2M
2025-06-10 44.12 44.45 43.68 43.88 0.5M
2025-06-09 43.93 44.10 43.65 43.84 0.1M
2025-06-06 43.80 44.03 43.45 43.94 0.1M
2025-06-05 43.40 43.90 43.04 43.83 0.4M
2025-06-04 44.81 45.43 43.45 43.45 0.5M
2025-06-03 43.80 44.60 43.52 44.47 0.5M
2025-06-02 44.60 44.60 43.50 43.51 0.5M
2025-05-30 45.50 45.52 44.30 44.50 1.8M
2025-05-29 44.42 45.60 44.30 45.60 0.3M
2025-05-28 44.62 44.84 44.06 44.60 0.3M
2025-05-27 46.00 46.00 45.00 45.21 0.2M
2025-05-26 45.30 46.00 45.08 45.89 0.1M
2025-05-23 45.03 45.08 44.34 45.03 0.4M
2025-05-22 45.42 45.60 44.63 44.96 0.5M
2025-05-21 46.77 47.28 46.21 46.46 0.2M
2025-05-20 47.63 47.93 46.62 47.34 0.2M
2025-05-19 46.62 47.87 46.20 47.33 0.1M
2025-05-16 48.19 48.19 46.43 46.74 0.2M
2025-05-15 47.03 47.44 46.25 47.44 0.2M
2025-05-14 48.00 49.29 47.91 48.13 0.3M
2025-05-13 48.81 49.22 47.03 48.15 0.4M
2025-05-09 46.94 47.61 45.91 46.49 0.2M
2025-05-08 49.00 49.00 46.13 47.24 0.3M
2025-05-07 47.40 49.79 47.20 48.60 0.5M
2025-05-06 47.50 47.60 46.70 46.80 0.2M
2025-05-05 46.23 46.81 46.05 46.81 0.3M
2025-05-02 44.32 46.22 44.32 46.20 0.4M
2025-04-30 44.66 44.85 44.12 44.46 0.3M
2025-04-29 44.60 45.76 44.60 45.35 0.3M
2025-04-28 44.56 44.66 43.78 44.30 0.1M
2025-04-25 43.00 45.32 42.97 44.40 0.4M
2025-04-24 42.42 42.78 41.60 41.98 0.6M
2025-04-23 42.00 42.29 41.49 41.53 0.3M
2025-04-22 42.58 42.72 41.83 42.48 0.2M
2025-04-21 42.16 42.66 41.48 42.28 0.1M
2025-04-17 42.00 42.00 40.40 41.06 0.1M
2025-04-16 39.78 40.22 39.40 39.70 0.1M
2025-04-15 39.45 39.68 38.69 39.63 0.2M
2025-04-14 39.45 39.78 39.15 39.67 0.2M
2025-04-11 39.20 39.57 38.92 39.45 0.1M
2025-04-10 38.34 39.87 38.04 39.87 0.3M
2025-04-09 36.87 36.87 36.01 36.68 0.5M
2025-04-08 37.88 38.25 37.20 37.62 0.6M
2025-04-07 40.00 40.51 38.54 39.08 0.3M
2025-04-04 42.33 42.80 41.54 41.96 0.2M
2025-04-03 42.55 42.79 42.14 42.70 0.1M
2025-04-02 43.18 43.42 42.10 42.81 0.2M
2025-04-01 42.50 43.99 42.50 43.48 0.4M
2025-03-28 43.01 43.01 42.02 42.36 0.3M
2025-03-27 41.68 42.74 41.40 42.74 0.2M
2025-03-26 42.30 42.64 41.72 41.98 0.1M
2025-03-25 42.72 43.34 42.20 42.41 0.1M
2025-03-24 42.79 43.08 42.17 42.98 0.1M
2025-03-21 42.82 43.05 42.00 42.24 0.4M
2025-03-20 42.98 43.00 42.25 42.82 0.2M
2025-03-19 43.90 43.95 43.55 43.85 0.2M
2025-03-18 43.53 43.55 42.82 43.37 0.3M
2025-03-17 43.36 43.63 42.88 43.33 0.4M
2025-03-14 43.46 43.49 42.88 43.06 0.3M
2025-03-13 42.54 43.46 42.11 43.46 0.5M
2025-03-12 41.00 42.42 40.60 42.11 0.5M
2025-03-11 39.50 41.12 39.42 41.05 0.6M
2025-03-10 39.78 39.88 39.48 39.70 0.3M
2025-03-07 39.44 39.98 39.44 39.50 0.3M
2025-03-06 39.69 39.97 39.31 39.73 0.3M
2025-03-05 39.95 40.10 39.05 39.91 0.3M
2025-03-04 40.60 40.60 39.82 39.95 0.1M
2025-03-03 39.88 40.41 39.88 40.32 0.4M
2025-02-28 40.80 40.82 39.89 39.89 0.5M
2025-02-27 40.94 40.94 40.19 40.61 0.2M
2025-02-26 39.79 40.80 39.78 40.23 0.1M
2025-02-25 41.85 41.85 40.06 40.06 0.3M
2025-02-24 41.61 42.58 41.00 41.00 0.2M
2025-02-21 41.02 43.59 41.02 41.80 0.5M
2025-02-20 40.63 42.08 40.43 41.49 0.3M
2025-02-19 41.14 41.33 40.69 40.85 0.1M
2025-02-18 40.70 41.13 40.19 40.98 0.2M
2025-02-17 39.75 40.50 39.50 40.50 0.1M
2025-02-14 39.79 39.79 39.10 39.49 0.2M
2025-02-13 38.95 39.50 38.95 39.50 0.2M
2025-02-12 39.00 39.19 38.88 39.19 0.1M
2025-02-11 39.05 39.10 38.71 38.87 0.2M
2025-02-10 38.85 38.91 38.54 38.75 0.1M
2025-02-07 39.17 39.27 38.85 38.87 0.1M
2025-02-06 39.22 39.70 39.22 39.42 0.1M
2025-02-05 40.00 40.00 39.20 39.23 0.2M
2025-02-04 39.60 39.95 39.35 39.80 0.1M
2025-02-03 40.00 40.24 39.52 39.52 0.1M
2025-01-31 40.48 40.48 40.21 40.35 0.2M
2025-01-28 40.49 40.59 40.21 40.33 0.1M
2025-01-27 40.28 40.59 40.13 40.24 0.1M
2025-01-24 40.99 41.03 40.14 40.45 0.1M
2025-01-23 41.03 41.28 40.77 41.06 0.2M
2025-01-22 40.61 41.20 40.61 41.01 0.2M
2025-01-21 40.60 41.01 40.59 40.84 0.1M
2025-01-20 40.58 40.78 40.51 40.65 0.1M
2025-01-17 40.09 40.67 40.09 40.51 0.1M
2025-01-16 40.80 40.80 40.01 40.08 0.1M
2025-01-15 40.00 40.57 39.95 40.51 0.3M
2025-01-14 39.95 40.41 39.91 40.33 0.1M
2025-01-13 40.01 40.25 39.86 40.25 0.2M
2025-01-10 40.00 40.20 40.00 40.16 0.1M
2025-01-09 40.58 40.76 40.23 40.26 0.3M
2025-01-08 40.32 40.78 40.29 40.77 0.1M
2025-01-07 40.87 41.12 40.32 40.43 0.1M
2025-01-06 41.28 41.28 40.68 40.94 0.1M
2025-01-03 41.76 41.76 40.95 40.98 0.1M
2025-01-02 41.16 41.76 40.98 41.71 0.1M