187,080€
1,66%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 183,70 | 185,98 | 182,46 | 185,98 | 1,07% | 1.818,00 |
| 30.05.2024 | 182,54 | 184,72 | 181,56 | 184,02 | 0,23% | 1.038,00 |
| 29.05.2024 | 183,56 | 184,06 | 181,88 | 183,60 | -0,17% | 1.281,00 |
| 28.05.2024 | 187,16 | 187,16 | 183,00 | 183,92 | -1,21% | 3.486,00 |
| 27.05.2024 | 185,90 | 187,06 | 183,28 | 186,18 | 0,76% | 3.125,00 |
| 24.05.2024 | 182,72 | 184,82 | 181,08 | 184,78 | 1,36% | 1.975,00 |
| 23.05.2024 | 183,72 | 183,98 | 181,12 | 182,30 | -0,81% | 2.285,00 |
| 22.05.2024 | 184,16 | 185,08 | 182,72 | 183,78 | 0,22% | 2.584,00 |
| 21.05.2024 | 180,70 | 183,40 | 180,02 | 183,38 | 0,53% | 6.049,00 |
| 20.05.2024 | 188,88 | 191,12 | 182,42 | 182,42 | -3,37% | 3.072,00 |
| 17.05.2024 | 186,86 | 188,78 | 185,86 | 188,78 | 1,16% | 2.078,00 |
| 16.05.2024 | 186,28 | 187,98 | 185,48 | 186,62 | 0,97% | 1.701,00 |
| 15.05.2024 | 185,96 | 187,18 | 183,48 | 184,82 | -0,63% | 4.576,00 |
| 14.05.2024 | 184,74 | 186,00 | 183,72 | 186,00 | 1,13% | 3.478,00 |
| 13.05.2024 | 184,40 | 185,14 | 179,76 | 183,92 | -0,28% | 2.130,00 |
| 10.05.2024 | 183,68 | 185,10 | 181,94 | 184,44 | 1,04% | 5.580,00 |
| 09.05.2024 | 182,34 | 183,24 | 181,46 | 182,54 | 0,08% | 10.724,00 |
| 08.05.2024 | 178,98 | 182,40 | 177,96 | 182,40 | 1,90% | 2.219,00 |
| 07.05.2024 | 177,90 | 179,16 | 177,70 | 179,00 | 0,66% | 2.788,00 |
| 06.05.2024 | 176,78 | 177,82 | 176,02 | 177,82 | 0,49% | 1.478,00 |
| 03.05.2024 | 179,78 | 179,78 | 175,48 | 176,96 | -0,52% | 1.440,00 |
| 02.05.2024 | 179,74 | 181,50 | 177,16 | 177,88 | -1,07% | 3.981,00 |
| 30.04.2024 | 180,02 | 182,40 | 179,54 | 179,80 | 0,18% | 2.613,00 |
| 29.04.2024 | 180,42 | 181,72 | 179,48 | 179,48 | -1,13% | 1.747,00 |
| 26.04.2024 | 179,84 | 181,96 | 179,38 | 181,54 | 1,09% | 1.882,00 |
| 25.04.2024 | 179,02 | 180,92 | 177,98 | 179,58 | -0,43% | 1.561,00 |
| 24.04.2024 | 180,32 | 180,38 | 178,40 | 180,36 | 0,55% | 1.544,00 |
| 23.04.2024 | 178,08 | 179,70 | 175,92 | 179,38 | 0,92% | 2.489,00 |
| 22.04.2024 | 174,80 | 177,74 | 174,22 | 177,74 | 2,03% | 2.825,00 |
| 19.04.2024 | 169,44 | 174,20 | 169,12 | 174,20 | 2,27% | 6.261,00 |
| 18.04.2024 | 169,44 | 171,94 | 167,40 | 170,34 | 0,44% | 5.123,00 |
| 17.04.2024 | 170,04 | 171,12 | 168,34 | 169,60 | -0,42% | 5.707,00 |
| 16.04.2024 | 171,38 | 172,30 | 169,10 | 170,32 | -1,29% | 4.292,00 |
| 15.04.2024 | 172,10 | 176,10 | 171,34 | 172,54 | 0,59% | 6.742,00 |
| 12.04.2024 | 183,22 | 186,28 | 171,52 | 171,52 | -6,31% | 10.861,00 |
| 11.04.2024 | 182,38 | 183,30 | 180,60 | 183,08 | 0,43% | 2.076,00 |
| 10.04.2024 | 181,12 | 183,10 | 180,76 | 182,30 | 0,60% | 1.426,00 |
| 09.04.2024 | 182,42 | 183,84 | 179,54 | 181,22 | -0,61% | 2.943,00 |
| 08.04.2024 | 182,68 | 183,36 | 181,74 | 182,34 | -0,30% | 1.859,00 |
| 05.04.2024 | 180,62 | 182,88 | 180,46 | 182,88 | 0,86% | 2.666,00 |
| 04.04.2024 | 181,96 | 183,74 | 181,32 | 181,32 | -0,71% | 1.628,00 |
| 03.04.2024 | 184,72 | 185,48 | 182,04 | 182,62 | -1,29% | 1.998,00 |
| 02.04.2024 | 185,96 | 187,78 | 183,64 | 185,00 | -0,48% | 3.980,00 |
| 28.03.2024 | 183,60 | 186,00 | 183,60 | 185,90 | 0,87% | 1.519,00 |
| 27.03.2024 | 181,00 | 184,40 | 180,90 | 184,30 | 2,11% | 2.112,00 |
| 26.03.2024 | 179,40 | 181,70 | 179,00 | 180,50 | 0,22% | 4.980,00 |
| 25.03.2024 | 182,30 | 183,10 | 179,30 | 180,10 | -1,15% | 5.246,00 |
| 22.03.2024 | 183,50 | 185,00 | 181,60 | 182,20 | -0,76% | 2.143,00 |
| 21.03.2024 | 180,70 | 183,80 | 179,90 | 183,60 | 1,89% | 2.221,00 |
| 20.03.2024 | 177,90 | 180,30 | 177,90 | 180,20 | 0,90% | 3.852,00 |
| 19.03.2024 | 177,70 | 178,70 | 176,90 | 178,60 | 0,56% | 2.304,00 |
| 18.03.2024 | 175,10 | 177,60 | 174,30 | 177,60 | 1,49% | 3.416,00 |
| 15.03.2024 | 173,00 | 175,10 | 170,90 | 175,00 | 1,27% | 2.963,00 |
| 14.03.2024 | 175,40 | 176,10 | 172,00 | 172,80 | -1,14% | 3.722,00 |
| 13.03.2024 | 174,00 | 175,10 | 172,90 | 174,80 | 0,52% | 2.146,00 |
| 12.03.2024 | 172,70 | 174,00 | 172,00 | 173,90 | 0,69% | 2.178,00 |
| 11.03.2024 | 171,60 | 172,70 | 170,60 | 172,70 | 0,00% | 2.328,00 |
| 08.03.2024 | 172,00 | 174,30 | 171,10 | 172,70 | 0,70% | 2.407,00 |
| 07.03.2024 | 174,00 | 174,30 | 170,60 | 171,50 | -1,55% | 1.896,00 |
| 06.03.2024 | 174,00 | 174,60 | 172,50 | 174,20 | 0,23% | 2.844,00 |
| 05.03.2024 | 172,00 | 174,20 | 169,60 | 173,80 | 1,22% | 2.045,00 |
| 04.03.2024 | 170,20 | 172,90 | 169,60 | 171,70 | 0,29% | 9.725,00 |
| 01.03.2024 | 172,60 | 173,10 | 170,70 | 171,20 | -0,47% | 11.219,00 |
| 29.02.2024 | 169,70 | 172,00 | 168,90 | 172,00 | 1,30% | 3.775,00 |
| 28.02.2024 | 169,60 | 170,90 | 168,40 | 169,80 | 0,35% | 3.120,00 |
| 27.02.2024 | 168,40 | 169,60 | 167,90 | 169,20 | 0,42% | 2.249,00 |
| 26.02.2024 | 170,00 | 170,40 | 168,50 | 168,50 | -0,82% | 3.410,00 |
| 23.02.2024 | 168,90 | 171,20 | 167,90 | 169,90 | 0,35% | 1.933,00 |
| 22.02.2024 | 167,90 | 169,30 | 166,60 | 169,30 | 1,26% | 4.932,00 |
| 21.02.2024 | 166,50 | 167,30 | 165,30 | 167,20 | 0,48% | 4.253,00 |
| 20.02.2024 | 166,60 | 167,40 | 165,00 | 166,40 | -0,78% | 3.946,00 |
| 19.02.2024 | 166,50 | 167,90 | 164,20 | 167,70 | 0,72% | 3.681,00 |
| 16.02.2024 | 166,50 | 168,00 | 165,80 | 166,50 | -0,54% | 5.433,00 |
| 15.02.2024 | 164,40 | 167,40 | 163,00 | 167,40 | 2,76% | 3.628,00 |
| 14.02.2024 | 162,70 | 164,10 | 162,10 | 162,90 | 0,74% | 2.469,00 |
| 13.02.2024 | 163,50 | 163,90 | 161,20 | 161,70 | -1,40% | 1.849,00 |
| 12.02.2024 | 162,40 | 164,00 | 161,40 | 164,00 | 1,36% | 3.977,00 |
| 09.02.2024 | 162,10 | 163,00 | 161,10 | 161,80 | -0,25% | 5.332,00 |
| 08.02.2024 | 163,20 | 163,20 | 161,20 | 162,20 | -0,43% | 1.489,00 |
| 07.02.2024 | 162,30 | 163,50 | 161,50 | 162,90 | 0,56% | 1.375,00 |
| 06.02.2024 | 161,90 | 163,40 | 161,80 | 162,00 | -0,43% | 2.918,00 |
| 05.02.2024 | 161,40 | 163,00 | 161,40 | 162,70 | 0,43% | 2.737,00 |
| 02.02.2024 | 160,30 | 162,70 | 158,60 | 162,00 | 1,25% | 2.669,00 |
| 01.02.2024 | 161,20 | 162,80 | 158,30 | 160,00 | -0,74% | 2.740,00 |
| 31.01.2024 | 163,00 | 163,90 | 160,70 | 161,20 | -0,98% | 4.787,00 |
| 30.01.2024 | 159,00 | 163,10 | 157,80 | 162,80 | 2,26% | 7.589,00 |
| 29.01.2024 | 159,00 | 159,70 | 157,70 | 159,20 | 0,06% | 1.934,00 |
| 26.01.2024 | 159,40 | 159,90 | 158,40 | 159,10 | -0,19% | 1.814,00 |
| 25.01.2024 | 156,80 | 159,60 | 155,70 | 159,40 | 1,85% | 3.118,00 |
| 24.01.2024 | 155,40 | 156,90 | 154,70 | 156,50 | 0,19% | 2.516,00 |
| 23.01.2024 | 155,60 | 156,80 | 155,20 | 156,20 | -0,13% | 3.836,00 |
| 22.01.2024 | 156,10 | 157,90 | 155,90 | 156,40 | 0,26% | 4.623,00 |
| 19.01.2024 | 154,10 | 156,20 | 153,50 | 156,00 | 1,23% | 2.342,00 |
| 18.01.2024 | 153,60 | 154,10 | 152,10 | 154,10 | 0,52% | 3.856,00 |
| 17.01.2024 | 154,50 | 155,30 | 152,80 | 153,30 | -0,52% | 3.086,00 |
| 16.01.2024 | 153,60 | 155,10 | 150,90 | 154,10 | 0,33% | 4.618,00 |
| 15.01.2024 | 154,40 | 156,20 | 150,40 | 153,60 | -0,39% | 4.871,00 |
| 12.01.2024 | 154,90 | 160,40 | 149,00 | 154,20 | -0,58% | 7.948,00 |
| 11.01.2024 | 156,00 | 156,40 | 154,20 | 155,10 | -0,51% | 2.242,00 |
| 10.01.2024 | 156,30 | 156,30 | 154,20 | 155,90 | -0,13% | 3.375,00 |