Börse:
139,040€
1,31%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
138,840€
Ask:
139,240€
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 137,24 | 139,38 | 136,34 | 139,36 | 1,66% | 6.497,00 |
| 23.09.2021 | 133,94 | 137,64 | 132,98 | 137,08 | 1,98% | 3.046,00 |
| 22.09.2021 | 130,70 | 134,42 | 130,34 | 134,42 | 2,77% | 3.643,00 |
| 21.09.2021 | 131,22 | 132,36 | 130,24 | 130,80 | 0,48% | 2.664,00 |
| 20.09.2021 | 133,22 | 133,22 | 128,30 | 130,18 | -3,64% | 9.643,00 |
| 17.09.2021 | 134,26 | 135,10 | 133,78 | 135,10 | 0,55% | 2.025,00 |
| 16.09.2021 | 134,04 | 136,26 | 133,78 | 134,36 | 0,24% | 1.215,00 |
| 15.09.2021 | 133,34 | 134,44 | 132,50 | 134,04 | 0,63% | 1.981,00 |
| 14.09.2021 | 135,70 | 135,90 | 132,86 | 133,20 | -1,33% | 2.362,00 |
| 13.09.2021 | 133,54 | 135,52 | 133,54 | 135,00 | 1,00% | 1.141,00 |
| 10.09.2021 | 135,24 | 135,64 | 133,26 | 133,66 | -0,62% | 4.544,00 |
| 09.09.2021 | 133,36 | 135,86 | 133,00 | 134,50 | 0,31% | 2.319,00 |
| 08.09.2021 | 134,72 | 135,24 | 133,28 | 134,08 | -0,55% | 1.638,00 |
| 07.09.2021 | 135,36 | 135,78 | 134,34 | 134,82 | 0,61% | 1.273,00 |
| 06.09.2021 | 134,20 | 136,58 | 132,80 | 134,00 | -0,46% | 2.812,00 |
| 03.09.2021 | 135,54 | 135,94 | 133,88 | 134,62 | -0,46% | 1.073,00 |
| 02.09.2021 | 134,94 | 136,30 | 134,58 | 135,24 | 0,36% | 1.693,00 |
| 01.09.2021 | 137,08 | 137,08 | 134,32 | 134,76 | -0,59% | 1.376,00 |
| 31.08.2021 | 136,22 | 136,48 | 134,88 | 135,56 | -0,37% | 2.652,00 |
| 30.08.2021 | 138,40 | 138,84 | 135,60 | 136,06 | -1,36% | 3.684,00 |
| 27.08.2021 | 137,88 | 138,64 | 136,92 | 137,94 | 0,36% | 1.244,00 |
| 26.08.2021 | 136,38 | 139,34 | 135,94 | 137,44 | 0,63% | 7.197,00 |
| 25.08.2021 | 134,10 | 137,28 | 134,10 | 136,58 | 1,86% | 4.604,00 |
| 24.08.2021 | 133,48 | 134,80 | 133,24 | 134,08 | 0,46% | 2.198,00 |
| 23.08.2021 | 132,62 | 134,58 | 132,26 | 133,46 | 1,21% | 3.203,00 |
| 20.08.2021 | 131,56 | 132,40 | 131,06 | 131,86 | -0,18% | 1.913,00 |
| 19.08.2021 | 132,70 | 132,90 | 130,08 | 132,10 | -0,69% | 5.236,00 |
| 18.08.2021 | 134,14 | 134,80 | 133,00 | 133,02 | -0,57% | 1.020,00 |
| 17.08.2021 | 134,76 | 135,40 | 132,54 | 133,78 | -0,87% | 1.324,00 |
| 16.08.2021 | 135,44 | 135,44 | 133,20 | 134,96 | -0,31% | 2.836,00 |
| 13.08.2021 | 137,48 | 138,58 | 135,24 | 135,38 | -1,67% | 3.059,00 |
| 12.08.2021 | 137,54 | 138,30 | 136,70 | 137,68 | 0,20% | 1.728,00 |
| 11.08.2021 | 135,44 | 137,62 | 135,30 | 137,40 | 1,03% | 4.243,00 |
| 10.08.2021 | 134,14 | 136,42 | 133,42 | 136,00 | 1,36% | 3.369,00 |
| 09.08.2021 | 133,44 | 134,98 | 132,16 | 134,18 | 0,33% | 7.103,00 |
| 06.08.2021 | 129,18 | 134,18 | 129,18 | 133,74 | 3,93% | 4.895,00 |
| 05.08.2021 | 127,80 | 129,74 | 127,62 | 128,68 | 0,61% | 2.342,00 |
| 04.08.2021 | 128,44 | 129,28 | 126,94 | 127,90 | -0,67% | 2.252,00 |
| 03.08.2021 | 127,52 | 129,22 | 126,12 | 128,76 | 0,99% | 3.432,00 |
| 02.08.2021 | 128,62 | 129,90 | 127,50 | 127,50 | -0,11% | 6.404,00 |
| 30.07.2021 | 128,26 | 129,20 | 127,54 | 127,64 | -0,95% | 1.791,00 |
| 29.07.2021 | 127,94 | 129,28 | 127,94 | 128,86 | -0,09% | 1.071,00 |
| 28.07.2021 | 128,16 | 129,22 | 127,40 | 128,98 | 0,89% | 2.704,00 |
| 27.07.2021 | 128,54 | 128,88 | 127,06 | 127,84 | -0,51% | 3.343,00 |
| 26.07.2021 | 127,38 | 128,64 | 126,06 | 128,50 | 0,61% | 5.051,00 |
| 23.07.2021 | 128,50 | 129,88 | 127,72 | 127,72 | -0,55% | 3.844,00 |
| 22.07.2021 | 129,60 | 131,48 | 127,58 | 128,42 | -1,08% | 9.673,00 |
| 21.07.2021 | 127,62 | 130,26 | 126,64 | 129,82 | 1,87% | 7.560,00 |
| 20.07.2021 | 125,28 | 128,36 | 124,84 | 127,44 | 2,13% | 2.579,00 |
| 19.07.2021 | 128,30 | 128,30 | 123,40 | 124,78 | -2,77% | 5.914,00 |
| 16.07.2021 | 131,70 | 132,66 | 128,34 | 128,34 | -2,49% | 5.577,00 |
| 15.07.2021 | 130,56 | 132,00 | 129,76 | 131,62 | 0,69% | 2.786,00 |
| 14.07.2021 | 131,36 | 133,02 | 129,46 | 130,72 | -1,24% | 4.356,00 |
| 13.07.2021 | 133,28 | 133,96 | 129,92 | 132,36 | -0,48% | 10.969,00 |
| 12.07.2021 | 131,10 | 134,12 | 129,90 | 133,00 | 1,33% | 7.492,00 |
| 09.07.2021 | 127,58 | 131,26 | 127,58 | 131,26 | 3,26% | 2.743,00 |
| 08.07.2021 | 129,76 | 129,78 | 126,50 | 127,12 | -2,53% | 24.575,00 |
| 07.07.2021 | 129,18 | 130,52 | 128,44 | 130,42 | 0,48% | 4.771,00 |
| 06.07.2021 | 131,74 | 131,90 | 128,90 | 129,80 | -1,68% | 8.962,00 |
| 05.07.2021 | 131,58 | 132,36 | 130,02 | 132,02 | 0,32% | 3.324,00 |
| 02.07.2021 | 132,18 | 132,38 | 131,16 | 131,60 | -0,80% | 3.799,00 |
| 01.07.2021 | 132,12 | 132,92 | 130,96 | 132,66 | 1,17% | 5.082,00 |
| 30.06.2021 | 129,80 | 131,58 | 128,50 | 131,12 | 1,03% | 4.837,00 |
| 29.06.2021 | 129,66 | 131,32 | 129,36 | 129,78 | 0,36% | 4.812,00 |
| 28.06.2021 | 129,74 | 129,74 | 127,92 | 129,32 | -0,06% | 5.943,00 |
| 25.06.2021 | 129,06 | 129,54 | 127,00 | 129,40 | 1,32% | 10.568,00 |
| 24.06.2021 | 127,12 | 128,32 | 126,10 | 127,71 | 0,80% | 8.942,00 |
| 23.06.2021 | 126,24 | 127,40 | 125,42 | 126,70 | 0,80% | 9.752,00 |
| 22.06.2021 | 127,02 | 127,11 | 124,85 | 125,70 | -0,54% | 4.830,00 |
| 21.06.2021 | 124,62 | 126,80 | 123,74 | 126,38 | 1,46% | 5.930,00 |
| 18.06.2021 | 127,12 | 127,58 | 124,28 | 124,56 | -2,43% | 4.954,00 |
| 17.06.2021 | 130,00 | 132,32 | 127,02 | 127,66 | -2,15% | 4.505,00 |
| 16.06.2021 | 127,54 | 130,88 | 126,30 | 130,46 | 1,94% | 3.737,00 |
| 15.06.2021 | 130,48 | 130,48 | 127,30 | 127,98 | -1,36% | 5.553,00 |
| 14.06.2021 | 132,70 | 133,08 | 129,32 | 129,74 | -1,92% | 4.686,00 |
| 11.06.2021 | 131,44 | 132,66 | 131,20 | 132,28 | 0,39% | 2.511,00 |
| 10.06.2021 | 133,76 | 135,10 | 131,76 | 131,76 | -1,72% | 3.295,00 |
| 09.06.2021 | 135,06 | 135,46 | 133,00 | 134,06 | -1,30% | 2.083,00 |
| 08.06.2021 | 136,12 | 136,40 | 134,24 | 135,82 | -0,01% | 1.872,00 |
| 07.06.2021 | 136,91 | 137,55 | 135,40 | 135,83 | -0,70% | 2.252,00 |
| 04.06.2021 | 137,10 | 137,82 | 135,54 | 136,79 | -0,14% | 1.889,00 |
| 03.06.2021 | 136,21 | 137,95 | 135,29 | 136,98 | 0,70% | 593,00 |
| 02.06.2021 | 135,85 | 137,47 | 135,55 | 136,03 | 0,12% | 3.547,00 |
| 01.06.2021 | 134,22 | 136,30 | 134,12 | 135,87 | 1,37% | 3.867,00 |
| 31.05.2021 | 134,69 | 135,37 | 133,85 | 134,03 | -0,51% | 987,00 |
| 28.05.2021 | 135,77 | 135,98 | 134,21 | 134,72 | 0,10% | 1.151,00 |
| 27.05.2021 | 132,75 | 135,22 | 132,04 | 134,59 | 1,39% | 4.393,00 |
| 26.05.2021 | 132,53 | 133,61 | 131,87 | 132,75 | 0,45% | 833,00 |
| 25.05.2021 | 134,18 | 135,20 | 131,93 | 132,15 | -1,29% | 1.292,00 |
| 24.05.2021 | 133,85 | 134,45 | 132,67 | 133,88 | 0,29% | 245,00 |
| 21.05.2021 | 131,59 | 133,93 | 131,38 | 133,49 | 1,49% | 1.996,00 |
| 20.05.2021 | 132,19 | 132,39 | 130,63 | 131,53 | -0,62% | 2.804,00 |
| 19.05.2021 | 132,40 | 133,46 | 129,80 | 132,35 | -0,33% | 4.317,00 |
| 18.05.2021 | 135,81 | 135,89 | 132,70 | 132,79 | -1,97% | 2.525,00 |
| 17.05.2021 | 135,23 | 135,59 | 134,02 | 135,46 | 0,30% | 2.120,00 |
| 14.05.2021 | 134,83 | 135,41 | 132,83 | 135,05 | 1,12% | 3.054,00 |
| 13.05.2021 | 130,49 | 134,41 | 129,19 | 133,56 | 2,37% | 3.391,00 |
| 12.05.2021 | 130,08 | 132,88 | 129,68 | 130,47 | -0,03% | 2.032,00 |
| 11.05.2021 | 132,63 | 133,43 | 130,10 | 130,51 | -1,70% | 3.827,00 |
| 10.05.2021 | 132,99 | 134,66 | 132,26 | 132,77 | 0,20% | 3.265,00 |