JB Hi-Fi Ltd (JBH.AU) — Kurshistorie
Stand 2026-09-03 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-03 | 66.05 | 66.51 | 66.00 | 66.51 | +0.24% | 574,801 |
| 2026-09-02 | 66.00 | 66.86 | 65.80 | 66.35 | -0.33% | 616,050 |
| 2026-09-01 | 66.90 | 67.08 | 65.66 | 66.57 | -0.49% | 670,078 |
| 2026-08-31 | 67.08 | 68.28 | 66.90 | 66.90 | -0.27% | 829,566 |
| 2026-08-28 | 66.10 | 67.68 | 66.04 | 67.08 | +1.61% | 635,441 |
| 2026-08-27 | 67.85 | 68.00 | 66.02 | 66.02 | -4.48% | 825,680 |
| 2026-08-26 | 70.48 | 70.51 | 68.86 | 69.12 | -0.83% | 595,182 |
| 2026-08-25 | 68.67 | 70.04 | 68.33 | 69.70 | +1.89% | 526,039 |
| 2026-08-24 | 69.25 | 69.26 | 68.35 | 68.41 | -1.14% | 718,732 |
| 2026-08-21 | 70.60 | 70.98 | 69.03 | 69.20 | -1.44% | 816,532 |
| 2026-08-20 | 71.00 | 72.41 | 70.21 | 70.21 | -0.89% | 759,625 |
| 2026-08-19 | 72.90 | 73.23 | 70.78 | 70.84 | -1.75% | 874,780 |
| 2026-08-18 | 71.00 | 73.39 | 70.04 | 72.10 | +0.63% | 1,846,559 |
| 2026-08-17 | 74.01 | 75.20 | 69.77 | 71.65 | -12.31% | 2,922,305 |
| 2026-08-14 | 83.50 | 84.00 | 80.25 | 81.71 | -0.86% | 481,735 |
| 2026-08-13 | 83.00 | 83.41 | 81.84 | 82.42 | -1.16% | 543,223 |
| 2026-08-12 | 82.85 | 83.44 | 81.61 | 83.39 | -0.26% | 542,856 |
| 2026-08-11 | 83.76 | 84.11 | 83.03 | 83.61 | -0.78% | 370,309 |
| 2026-08-10 | 84.10 | 84.66 | 83.38 | 84.27 | -0.11% | 480,705 |
| 2026-08-07 | 84.60 | 85.28 | 83.96 | 84.36 | -0.27% | 616,427 |
| 2026-08-06 | 82.14 | 84.62 | 81.90 | 84.59 | +2.88% | 690,598 |
| 2026-08-05 | 82.20 | 83.57 | 81.92 | 82.22 | -0.75% | 328,100 |
| 2026-08-04 | 82.07 | 82.98 | 81.48 | 82.84 | +0.51% | 470,084 |
| 2026-08-03 | 82.00 | 82.80 | 81.29 | 82.42 | +0.60% | 293,626 |
| 2026-07-31 | 81.22 | 81.93 | 80.12 | 81.93 | +1.76% | 481,116 |
| 2026-07-30 | 81.50 | 82.90 | 80.09 | 80.51 | -1.58% | 721,833 |
| 2026-07-29 | 79.00 | 82.54 | 78.85 | 81.80 | +4.67% | 522,337 |
| 2026-07-28 | 75.70 | 78.16 | 75.13 | 78.15 | +3.30% | 433,424 |
| 2026-07-27 | 77.22 | 77.36 | 74.84 | 75.65 | -0.49% | 511,450 |
| 2026-07-24 | 76.44 | 76.60 | 75.00 | 76.02 | -0.90% | 346,674 |
| 2026-07-23 | 78.26 | 78.65 | 76.71 | 76.71 | -1.83% | 333,131 |
| 2026-07-22 | 79.30 | 79.36 | 77.31 | 78.14 | -1.45% | 252,180 |
| 2026-07-21 | 78.90 | 80.10 | 78.39 | 79.29 | -0.05% | 256,035 |
| 2026-07-20 | 79.53 | 80.17 | 78.65 | 79.33 | -0.60% | 298,937 |
| 2026-07-17 | 79.43 | 80.24 | 79.13 | 79.81 | +1.03% | 228,841 |
| 2026-07-16 | 78.04 | 79.25 | 77.62 | 79.00 | +1.78% | 249,504 |
| 2026-07-15 | 78.05 | 78.35 | 76.94 | 77.62 | -0.54% | 273,633 |
| 2026-07-14 | 78.87 | 79.23 | 77.71 | 78.04 | -1.15% | 310,983 |
| 2026-07-13 | 78.65 | 79.48 | 77.65 | 78.95 | +1.09% | 257,062 |
| 2026-07-10 | 77.50 | 78.59 | 77.02 | 78.10 | -0.88% | 239,627 |
| 2026-07-09 | 78.51 | 79.34 | 77.30 | 78.79 | +0.25% | 239,153 |
| 2026-07-08 | 78.51 | 78.87 | 76.77 | 78.59 | +1.91% | 448,394 |
| 2026-07-07 | 75.87 | 77.45 | 75.25 | 77.12 | +1.62% | 366,649 |
| 2026-07-06 | 76.89 | 77.37 | 75.89 | 75.89 | -1.98% | 492,273 |
| 2026-07-03 | 77.00 | 77.76 | 76.35 | 77.42 | +0.74% | 347,496 |
| 2026-07-02 | 77.42 | 77.86 | 75.97 | 76.85 | -1.73% | 721,222 |
| 2026-07-01 | 80.00 | 80.36 | 77.86 | 78.20 | -2.83% | 541,265 |
| 2026-06-30 | 82.30 | 83.00 | 80.48 | 80.48 | -3.73% | 632,932 |
| 2026-06-29 | 81.88 | 83.60 | 81.88 | 83.60 | +2.15% | 464,681 |
| 2026-06-26 | 80.75 | 82.55 | 80.75 | 81.84 | +0.29% | 562,380 |
| 2026-06-25 | 79.85 | 81.80 | 79.11 | 81.60 | +4.08% | 625,558 |
| 2026-06-24 | 78.62 | 78.62 | 77.08 | 78.40 | -0.10% | 470,821 |
| 2026-06-23 | 76.59 | 78.74 | 76.41 | 78.48 | +0.94% | 382,528 |
| 2026-06-22 | 78.10 | 79.49 | 77.74 | 77.75 | -0.27% | 207,883 |
| 2026-06-19 | 78.81 | 79.19 | 77.72 | 77.96 | -0.70% | 792,889 |
| 2026-06-18 | 78.73 | 79.03 | 77.63 | 78.51 | -0.28% | 389,527 |
| 2026-06-17 | 77.23 | 78.98 | 76.80 | 78.73 | +0.61% | 371,456 |
| 2026-06-16 | 77.94 | 78.51 | 77.04 | 78.25 | -0.34% | 311,112 |
| 2026-06-15 | 78.00 | 78.99 | 77.28 | 78.52 | +1.66% | 429,314 |
| 2026-06-12 | 77.48 | 78.12 | 76.88 | 77.24 | +1.35% | 299,989 |
| 2026-06-11 | 75.60 | 76.56 | 74.24 | 76.21 | +0.25% | 540,898 |
| 2026-06-10 | 74.00 | 76.87 | 74.00 | 76.02 | +3.50% | 968,298 |
| 2026-06-09 | 72.00 | 73.45 | 70.47 | 73.45 | +1.90% | 494,385 |
| 2026-06-05 | 71.64 | 72.20 | 70.80 | 72.08 | +1.02% | 351,343 |
| 2026-06-04 | 68.68 | 71.36 | 68.66 | 71.35 | +3.57% | 521,552 |
| 2026-06-03 | 70.60 | 70.70 | 67.38 | 68.89 | -3.04% | 1,032,724 |
| 2026-06-02 | 74.00 | 74.43 | 70.32 | 71.05 | -5.43% | 841,341 |
| 2026-06-01 | 74.75 | 75.13 | 73.76 | 75.13 | +0.86% | 441,079 |
| 2026-05-29 | 74.08 | 75.27 | 73.76 | 74.49 | +1.17% | 715,747 |
| 2026-05-28 | 73.94 | 75.05 | 73.35 | 73.63 | -0.43% | 637,043 |
| 2026-05-27 | 73.35 | 74.55 | 72.74 | 73.95 | +1.18% | 457,230 |
| 2026-05-26 | 73.66 | 74.59 | 72.32 | 73.09 | -0.77% | 356,593 |
| 2026-05-25 | 72.55 | 74.37 | 72.17 | 73.66 | +1.31% | 474,140 |
| 2026-05-22 | 72.14 | 73.60 | 71.56 | 72.71 | +1.06% | 464,350 |
| 2026-05-21 | 70.87 | 72.46 | 70.51 | 71.95 | +3.35% | 382,236 |
| 2026-05-20 | 69.71 | 70.72 | 69.58 | 69.62 | -0.32% | 555,724 |
| 2026-05-19 | 69.95 | 70.68 | 69.59 | 69.84 | -1.10% | 470,192 |
| 2026-05-18 | 71.71 | 72.13 | 70.08 | 70.62 | -1.00% | 197,354 |
| 2026-05-15 | 72.25 | 72.25 | 70.85 | 71.33 | +0.10% | 251,795 |
| 2026-05-14 | 70.78 | 72.08 | 70.63 | 71.26 | -0.24% | 388,549 |
| 2026-05-13 | 69.44 | 71.68 | 69.24 | 71.43 | +2.04% | 443,650 |
| 2026-05-12 | 70.26 | 70.51 | 68.91 | 70.00 | -2.11% | 774,895 |
| 2026-05-11 | 73.30 | 73.43 | 71.45 | 71.51 | -2.43% | 382,084 |
| 2026-05-08 | 74.00 | 74.20 | 73.10 | 73.29 | -1.58% | 386,444 |
| 2026-05-07 | 73.10 | 74.47 | 71.35 | 74.47 | +2.04% | 903,207 |
| 2026-05-06 | 77.91 | 79.70 | 71.44 | 72.98 | -6.28% | 1,503,572 |
| 2026-05-05 | 78.38 | 78.42 | 76.57 | 77.87 | -0.93% | 375,990 |
| 2026-05-04 | 78.05 | 79.96 | 78.00 | 78.60 | +0.70% | 563,928 |
| 2026-05-01 | 77.37 | 79.23 | 76.93 | 78.05 | +1.39% | 504,412 |
| 2026-04-30 | 77.51 | 79.01 | 76.98 | 76.98 | -0.66% | 564,818 |
| 2026-04-29 | 76.98 | 77.91 | 76.23 | 77.49 | +1.80% | 546,070 |
| 2026-04-28 | 75.48 | 78.30 | 75.40 | 76.12 | +0.22% | 695,792 |
| 2026-04-27 | 76.52 | 77.01 | 75.16 | 75.95 | -0.33% | 169,675 |
| 2026-04-24 | 76.38 | 76.51 | 75.23 | 76.20 | +0.05% | 376,557 |
| 2026-04-23 | 76.42 | 76.63 | 75.84 | 76.16 | -1.24% | 232,569 |
| 2026-04-22 | 77.40 | 77.70 | 76.47 | 77.12 | +0.01% | 247,003 |
| 2026-04-21 | 77.14 | 77.83 | 76.23 | 77.11 | +0.81% | 276,646 |
| 2026-04-20 | 76.42 | 77.15 | 75.60 | 76.49 | +0.55% | 275,001 |
| 2026-04-17 | 76.23 | 76.80 | 75.62 | 76.07 | -0.50% | 342,599 |
| 2026-04-16 | 75.80 | 76.54 | 74.73 | 76.45 | +2.84% | 438,188 |
| 2026-04-15 | 74.90 | 75.27 | 73.82 | 74.34 | +1.13% | 261,747 |
| 2026-04-14 | 75.50 | 75.89 | 73.43 | 73.51 | -1.79% | 567,711 |
| 2026-04-13 | 74.64 | 75.68 | 74.11 | 74.85 | -0.48% | 346,818 |
| 2026-04-10 | 75.30 | 75.69 | 74.02 | 75.21 | -0.67% | 313,819 |
| 2026-04-09 | 76.20 | 76.42 | 75.45 | 75.72 | -0.67% | 242,308 |
| 2026-04-08 | 73.37 | 76.52 | 73.19 | 76.23 | +5.44% | 569,902 |
| 2026-04-07 | 73.40 | 73.40 | 71.79 | 72.30 | +0.35% | 464,954 |
| 2026-04-02 | 73.08 | 73.86 | 71.93 | 72.05 | -1.84% | 423,702 |
| 2026-04-01 | 73.22 | 74.09 | 72.50 | 73.40 | +1.35% | 466,656 |
| 2026-03-31 | 73.00 | 73.13 | 71.64 | 72.42 | -0.78% | 500,304 |
| 2026-03-30 | 74.37 | 74.96 | 71.94 | 72.99 | -3.41% | 608,006 |
| 2026-03-27 | 74.74 | 75.91 | 74.37 | 75.57 | +1.14% | 323,031 |
| 2026-03-26 | 75.10 | 76.04 | 74.10 | 74.72 | -1.15% | 324,193 |
| 2026-03-25 | 74.48 | 75.85 | 74.15 | 75.59 | +2.61% | 309,720 |
| 2026-03-24 | 74.71 | 74.71 | 71.89 | 73.67 | +0.67% | 563,050 |
| 2026-03-23 | 70.95 | 73.89 | 70.00 | 73.18 | +2.06% | 824,023 |
| 2026-03-20 | 74.00 | 75.47 | 71.70 | 71.70 | -4.12% | 2,122,576 |
| 2026-03-19 | 75.11 | 75.91 | 74.65 | 74.78 | -2.35% | 456,123 |
| 2026-03-18 | 76.60 | 76.75 | 75.10 | 76.58 | +0.01% | 796,481 |
| 2026-03-17 | 77.21 | 77.33 | 75.02 | 76.57 | +0.62% | 414,020 |
| 2026-03-16 | 76.54 | 77.44 | 76.10 | 76.10 | -0.57% | 401,361 |
| 2026-03-13 | 79.31 | 79.31 | 76.45 | 76.54 | -2.31% | 349,273 |
| 2026-03-12 | 77.61 | 78.47 | 77.38 | 78.35 | -0.46% | 531,522 |
| 2026-03-11 | 79.92 | 80.47 | 77.81 | 78.71 | -1.50% | 500,531 |
| 2026-03-10 | 78.70 | 79.91 | 78.34 | 79.91 | +2.30% | 422,299 |
| 2026-03-09 | 76.09 | 78.21 | 75.26 | 78.11 | +0.09% | 715,127 |
| 2026-03-06 | 77.01 | 78.18 | 76.55 | 78.04 | +0.96% | 439,996 |
| 2026-03-05 | 77.88 | 79.52 | 76.85 | 77.30 | -0.39% | 476,887 |
| 2026-03-04 | 78.80 | 79.53 | 76.89 | 77.60 | -1.70% | 808,674 |
| 2026-03-03 | 81.57 | 81.88 | 78.71 | 78.94 | -3.24% | 494,248 |
| 2026-03-02 | 81.50 | 81.98 | 80.53 | 81.58 | -0.67% | 337,304 |
| 2026-02-27 | 82.62 | 83.00 | 81.83 | 82.13 | +0.23% | 483,303 |
| 2026-02-26 | 81.50 | 82.37 | 81.02 | 81.94 | -2.52% | 393,551 |
| 2026-02-25 | 83.40 | 84.79 | 82.55 | 84.06 | +0.88% | 576,541 |
| 2026-02-24 | 83.92 | 84.98 | 82.40 | 83.33 | +0.14% | 423,316 |
| 2026-02-23 | 85.00 | 85.54 | 82.28 | 83.21 | -1.86% | 450,370 |
| 2026-02-20 | 85.00 | 85.50 | 83.52 | 84.79 | -1.20% | 597,464 |
| 2026-02-19 | 89.16 | 89.21 | 85.82 | 85.82 | -2.13% | 683,205 |
| 2026-02-18 | 89.20 | 90.13 | 86.10 | 87.69 | -1.58% | 979,669 |
| 2026-02-17 | 85.88 | 89.76 | 85.00 | 89.10 | +8.13% | 1,363,209 |
| 2026-02-16 | 80.05 | 83.09 | 72.26 | 82.40 | +7.46% | 1,283,725 |
| 2026-02-13 | 77.71 | 78.20 | 76.00 | 76.68 | -3.50% | 943,413 |
| 2026-02-12 | 78.89 | 80.19 | 77.80 | 79.46 | -0.98% | 506,921 |
| 2026-02-11 | 78.80 | 80.40 | 77.43 | 80.25 | +1.33% | 417,981 |
| 2026-02-10 | 78.61 | 80.06 | 78.43 | 79.20 | -1.48% | 669,851 |
| 2026-02-09 | 81.00 | 81.50 | 80.00 | 80.39 | -0.29% | 245,845 |
| 2026-02-06 | 81.86 | 81.98 | 80.14 | 80.62 | -3.18% | 327,844 |
| 2026-02-05 | 84.20 | 84.48 | 83.06 | 83.27 | +0.33% | 317,189 |
| 2026-02-04 | 82.35 | 84.28 | 82.29 | 83.00 | -1.88% | 521,224 |
| 2026-02-03 | 84.38 | 86.02 | 82.88 | 84.59 | +3.17% | 563,219 |
| 2026-02-02 | 80.20 | 82.44 | 80.20 | 81.99 | +1.04% | 634,546 |
| 2026-01-30 | 81.30 | 82.21 | 80.78 | 81.15 | -0.43% | 734,146 |
| 2026-01-29 | 81.85 | 81.90 | 79.44 | 81.50 | -1.83% | 743,546 |
| 2026-01-28 | 85.89 | 86.99 | 83.02 | 83.02 | -3.34% | 403,346 |
| 2026-01-27 | 86.01 | 86.85 | 85.34 | 85.89 | +0.72% | 350,742 |
| 2026-01-23 | 85.22 | 86.03 | 84.56 | 85.28 | -1.47% | 459,455 |
| 2026-01-22 | 85.10 | 87.13 | 85.00 | 86.55 | +1.82% | 325,877 |
| 2026-01-21 | 87.22 | 87.98 | 85.00 | 85.00 | -3.46% | 478,312 |
| 2026-01-20 | 89.10 | 89.59 | 88.05 | 88.05 | -1.64% | 273,329 |
| 2026-01-19 | 89.52 | 90.94 | 89.30 | 89.52 | -0.44% | 152,546 |
| 2026-01-16 | 89.90 | 90.50 | 89.34 | 89.92 | -0.09% | 266,131 |
| 2026-01-15 | 90.93 | 90.93 | 89.14 | 90.00 | -0.41% | 345,324 |
| 2026-01-14 | 90.51 | 91.25 | 90.24 | 90.37 | -0.15% | 360,842 |
| 2026-01-13 | 94.00 | 94.74 | 90.51 | 90.51 | -2.95% | 303,882 |
| 2026-01-12 | 91.90 | 94.28 | 91.90 | 93.26 | +0.30% | 227,999 |
| 2026-01-09 | 94.00 | 94.48 | 92.98 | 92.98 | -0.56% | 217,899 |
| 2026-01-08 | 91.92 | 93.97 | 91.60 | 93.50 | +1.19% | 451,820 |
| 2026-01-07 | 93.33 | 94.59 | 91.61 | 92.40 | -1.69% | 445,887 |
| 2026-01-06 | 95.89 | 96.08 | 93.99 | 93.99 | -1.82% | 233,613 |
| 2026-01-05 | 95.77 | 96.42 | 95.07 | 95.73 | -0.54% | 186,829 |
| 2026-01-02 | 96.24 | 96.43 | 95.33 | 96.25 | +0.03% | 109,358 |
| 2025-12-31 | 96.59 | 96.88 | 95.92 | 96.22 | -0.04% | 216,832 |
| 2025-12-30 | 96.46 | 96.74 | 95.79 | 96.26 | +0.81% | 166,772 |
| 2025-12-29 | 96.96 | 96.96 | 95.26 | 95.49 | -1.14% | 176,338 |
| 2025-12-24 | 97.00 | 97.00 | 95.22 | 96.59 | -0.03% | 139,897 |
| 2025-12-23 | 95.22 | 97.01 | 94.81 | 96.62 | +0.95% | 276,605 |
| 2025-12-22 | 94.88 | 95.84 | 94.32 | 95.71 | +0.77% | 344,864 |
| 2025-12-19 | 93.42 | 95.12 | 92.52 | 94.98 | +2.27% | 833,037 |
| 2025-12-18 | 91.83 | 93.11 | 91.60 | 92.87 | +1.56% | 614,882 |
| 2025-12-17 | 93.94 | 93.95 | 91.27 | 91.44 | -1.71% | 639,787 |
| 2025-12-16 | 92.69 | 93.12 | 91.30 | 93.03 | -0.98% | 806,571 |
| 2025-12-15 | 91.70 | 93.95 | 91.01 | 93.95 | +2.33% | 487,882 |
| 2025-12-12 | 92.10 | 92.74 | 91.05 | 91.81 | +2.68% | 390,186 |
| 2025-12-11 | 91.70 | 91.70 | 89.27 | 89.41 | -1.50% | 1,276,288 |
| 2025-12-10 | 92.56 | 92.70 | 90.76 | 90.77 | -2.31% | 559,502 |
| 2025-12-09 | 94.30 | 94.32 | 92.01 | 92.92 | -1.85% | 540,184 |
| 2025-12-08 | 95.01 | 95.19 | 93.90 | 94.67 | -0.12% | 623,653 |
| 2025-12-05 | 94.99 | 95.41 | 94.61 | 94.78 | -1.36% | 458,451 |
| 2025-12-04 | 97.00 | 97.58 | 95.56 | 96.09 | -2.06% | 2,513,556 |
| 2025-12-03 | 98.80 | 99.09 | 97.70 | 98.11 | -0.10% | 346,327 |
| 2025-12-02 | 96.83 | 98.48 | 96.65 | 98.21 | +0.50% | 239,953 |
| 2025-12-01 | 97.50 | 98.43 | 97.00 | 97.72 | -0.47% | 232,041 |
| 2025-11-28 | 96.22 | 98.18 | 96.04 | 98.18 | +1.51% | 421,266 |
| 2025-11-27 | 95.00 | 97.84 | 94.69 | 96.72 | -0.78% | 374,419 |
| 2025-11-26 | 96.97 | 100.89 | 96.65 | 97.48 | +0.96% | 645,678 |
| 2025-11-25 | 95.00 | 96.55 | 94.84 | 96.55 | +0.36% | 237,099 |
| 2025-11-24 | 95.87 | 96.39 | 94.34 | 96.20 | +1.02% | 499,858 |
| 2025-11-21 | 95.14 | 95.72 | 94.00 | 95.23 | -0.67% | 308,047 |
| 2025-11-20 | 95.91 | 96.75 | 95.61 | 95.87 | -0.13% | 278,684 |
| 2025-11-19 | 95.99 | 96.49 | 95.53 | 95.99 | +0.00% | 360,243 |
| 2025-11-18 | 96.53 | 97.40 | 95.58 | 95.99 | -1.63% | 415,232 |
| 2025-11-17 | 97.80 | 98.20 | 96.68 | 97.58 | +0.27% | 291,407 |
| 2025-11-14 | 97.70 | 97.85 | 96.13 | 97.32 | -0.35% | 407,253 |
| 2025-11-13 | 97.76 | 99.56 | 96.90 | 97.66 | -0.40% | 482,386 |
| 2025-11-12 | 99.55 | 99.94 | 97.59 | 98.05 | +0.00% | 269,935 |
| 2025-11-11 | 99.00 | 99.24 | 97.63 | 98.05 | +0.21% | 281,443 |
| 2025-11-10 | 97.41 | 98.17 | 97.21 | 97.84 | +1.14% | 253,824 |
| 2025-11-07 | 98.20 | 98.56 | 96.51 | 96.74 | -0.93% | 473,018 |
| 2025-11-06 | 101.00 | 101.17 | 97.40 | 97.65 | -3.06% | 461,335 |
| 2025-11-05 | 101.59 | 102.72 | 100.06 | 100.73 | -0.76% | 307,075 |
| 2025-11-04 | 103.21 | 103.21 | 100.93 | 101.50 | -1.90% | 248,962 |
| 2025-11-03 | 104.99 | 105.61 | 102.65 | 103.47 | -1.19% | 454,254 |
| 2025-10-31 | 107.49 | 108.06 | 103.80 | 104.72 | -3.44% | 615,049 |
| 2025-10-30 | 113.80 | 113.86 | 105.09 | 108.45 | -4.47% | 551,498 |
| 2025-10-29 | 114.46 | 115.53 | 113.52 | 113.52 | -1.29% | 232,340 |
| 2025-10-28 | 114.26 | 115.95 | 114.21 | 115.00 | +0.84% | 230,799 |
| 2025-10-27 | 114.98 | 115.22 | 113.58 | 114.04 | -0.24% | 156,178 |
| 2025-10-24 | 115.50 | 115.91 | 114.32 | 114.32 | -0.42% | 226,559 |
| 2025-10-23 | 113.75 | 115.54 | 113.75 | 114.80 | -0.03% | 224,181 |
| 2025-10-22 | 115.18 | 115.68 | 113.31 | 114.84 | -0.14% | 146,364 |
| 2025-10-21 | 114.47 | 115.20 | 113.90 | 115.00 | +0.49% | 152,506 |
| 2025-10-20 | 112.70 | 114.50 | 112.51 | 114.44 | +1.93% | 225,705 |
| 2025-10-17 | 113.60 | 114.51 | 112.27 | 112.27 | -1.19% | 205,115 |
| 2025-10-16 | 115.04 | 115.57 | 113.40 | 113.62 | -0.20% | 204,362 |
| 2025-10-15 | 114.99 | 115.05 | 113.85 | 113.85 | +0.04% | 161,460 |
| 2025-10-14 | 116.18 | 116.24 | 112.61 | 113.81 | -1.52% | 210,140 |
| 2025-10-13 | 115.66 | 116.48 | 114.66 | 115.57 | -1.18% | 235,169 |
| 2025-10-10 | 114.25 | 117.12 | 114.00 | 116.95 | +2.31% | 307,226 |
| 2025-10-09 | 115.10 | 115.65 | 113.76 | 114.31 | -0.10% | 781,018 |
| 2025-10-08 | 115.80 | 116.33 | 113.51 | 114.42 | -1.26% | 135,847 |
| 2025-10-07 | 117.48 | 118.17 | 115.19 | 115.88 | -1.48% | 227,391 |
| 2025-10-06 | 119.91 | 120.00 | 116.96 | 117.62 | -1.35% | 128,935 |
| 2025-10-03 | 118.16 | 119.42 | 117.87 | 119.23 | +0.82% | 195,478 |
| 2025-10-02 | 117.24 | 118.26 | 115.93 | 118.26 | +1.48% | 214,634 |
| 2025-10-01 | 116.38 | 117.74 | 115.67 | 116.54 | +0.47% | 229,671 |
| 2025-09-30 | 116.31 | 118.50 | 115.56 | 116.00 | -0.57% | 304,149 |
| 2025-09-29 | 117.80 | 118.39 | 116.37 | 116.66 | -0.15% | 193,596 |
| 2025-09-26 | 116.92 | 117.43 | 115.90 | 116.83 | -0.23% | 219,439 |
| 2025-09-25 | 116.01 | 117.58 | 115.70 | 117.10 | -0.30% | 293,674 |
| 2025-09-24 | 118.56 | 118.70 | 116.99 | 117.45 | -1.38% | 229,178 |
| 2025-09-23 | 118.04 | 119.83 | 117.31 | 119.09 | +1.17% | 178,330 |
| 2025-09-22 | 118.00 | 119.02 | 117.31 | 117.71 | -1.03% | 152,716 |
| 2025-09-19 | 117.00 | 118.94 | 116.57 | 118.94 | +2.15% | 637,044 |
| 2025-09-18 | 116.10 | 116.58 | 114.93 | 116.44 | +0.29% | 203,647 |
| 2025-09-17 | 115.45 | 116.15 | 114.64 | 116.10 | +0.14% | 224,822 |
| 2025-09-16 | 114.75 | 116.25 | 114.11 | 115.94 | +2.01% | 253,497 |
| 2025-09-15 | 114.01 | 114.20 | 112.90 | 113.66 | -0.60% | 167,035 |
| 2025-09-12 | 113.95 | 114.67 | 113.81 | 114.35 | +0.48% | 209,737 |
| 2025-09-11 | 115.80 | 116.05 | 113.69 | 113.80 | -2.27% | 232,263 |
| 2025-09-10 | 115.35 | 116.44 | 114.66 | 116.44 | +0.21% | 262,818 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+8.07%). Schwächster Monat: Okt (-10.14%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-03
Schnelle Antworten
Wie lautet der letzte Schlusskurs von JB Hi-Fi Ltd (JBH.AU)?
66.51 am 2026-09-03, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von JBH.AU?
120.00 im Hoch und 65.66 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-03.
Welches ist historisch der stärkste und der schwächste Monat von JB Hi-Fi Ltd?
Historisch war der stärkste Kalendermonat von JBH.AU der Apr (Durchschnitt +8.07%), der schwächste der Okt (Durchschnitt -10.14%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 424 Tageskerzen im Closelook-Datenlake.