Börse:
124,120€
1,12%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
124,020€
Ask:
124,220€
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.03.2021 | 122,71 | 124,59 | 122,71 | 124,20 | 1,74% | 4.363,00 |
| 26.02.2021 | 123,21 | 124,84 | 120,91 | 122,07 | -1,82% | 6.661,00 |
| 25.02.2021 | 126,13 | 127,17 | 123,64 | 124,33 | -1,34% | 5.591,00 |
| 24.02.2021 | 122,55 | 126,62 | 122,14 | 126,02 | 1,55% | 8.150,00 |
| 23.02.2021 | 123,36 | 125,21 | 122,59 | 124,10 | 0,85% | 7.475,00 |
| 22.02.2021 | 122,01 | 123,66 | 120,82 | 123,06 | 0,74% | 4.317,00 |
| 19.02.2021 | 120,36 | 122,82 | 119,55 | 122,15 | 1,57% | 2.967,00 |
| 18.02.2021 | 120,36 | 120,75 | 118,64 | 120,26 | -0,22% | 3.096,00 |
| 17.02.2021 | 119,71 | 120,77 | 118,83 | 120,52 | 0,87% | 3.615,00 |
| 16.02.2021 | 117,70 | 119,91 | 117,04 | 119,48 | 1,40% | 6.619,00 |
| 15.02.2021 | 116,44 | 118,34 | 116,44 | 117,83 | 1,00% | 4.941,00 |
| 12.02.2021 | 114,64 | 116,89 | 114,21 | 116,66 | 1,52% | 2.156,00 |
| 11.02.2021 | 114,96 | 115,78 | 114,03 | 114,91 | -0,30% | 1.978,00 |
| 10.02.2021 | 115,32 | 116,13 | 114,63 | 115,26 | 0,10% | 1.894,00 |
| 09.02.2021 | 115,61 | 115,74 | 114,54 | 115,15 | -0,99% | 2.336,00 |
| 08.02.2021 | 115,17 | 116,41 | 114,49 | 116,30 | 1,59% | 5.091,00 |
| 05.02.2021 | 115,58 | 116,54 | 114,36 | 114,48 | -0,86% | 4.320,00 |
| 04.02.2021 | 112,65 | 115,85 | 111,36 | 115,47 | 2,84% | 3.561,00 |
| 03.02.2021 | 111,78 | 112,72 | 111,30 | 112,28 | 1,06% | 6.802,00 |
| 02.02.2021 | 108,08 | 111,80 | 107,76 | 111,10 | 3,21% | 6.756,00 |
| 01.02.2021 | 106,80 | 108,16 | 106,46 | 107,64 | 1,30% | 4.681,00 |
| 29.01.2021 | 106,44 | 108,36 | 105,60 | 106,26 | -1,25% | 3.927,00 |
| 28.01.2021 | 104,82 | 108,88 | 104,34 | 107,60 | 1,93% | 4.854,00 |
| 27.01.2021 | 107,76 | 108,34 | 105,10 | 105,56 | -2,35% | 4.557,00 |
| 26.01.2021 | 108,70 | 109,38 | 108,10 | 108,10 | -0,79% | 2.642,00 |
| 25.01.2021 | 110,72 | 110,76 | 107,30 | 108,96 | -0,77% | 7.681,00 |
| 22.01.2021 | 110,80 | 110,84 | 108,78 | 109,80 | -1,17% | 7.288,00 |
| 21.01.2021 | 112,40 | 112,72 | 110,62 | 111,10 | -1,03% | 2.783,00 |
| 20.01.2021 | 113,90 | 114,58 | 111,82 | 112,26 | -1,53% | 3.752,00 |
| 19.01.2021 | 114,82 | 115,78 | 113,76 | 114,00 | -1,72% | 5.900,00 |
| 18.01.2021 | 114,82 | 116,20 | 114,10 | 116,00 | 0,68% | 3.453,00 |
| 15.01.2021 | 115,90 | 118,06 | 113,40 | 115,22 | -1,20% | 7.488,00 |
| 14.01.2021 | 115,74 | 117,60 | 115,46 | 116,62 | 1,20% | 8.138,00 |
| 13.01.2021 | 115,22 | 115,42 | 113,72 | 115,24 | 0,21% | 3.666,00 |
| 12.01.2021 | 113,88 | 116,52 | 113,22 | 115,00 | 1,34% | 8.390,00 |
| 11.01.2021 | 110,52 | 113,70 | 109,16 | 113,48 | 3,01% | 9.299,00 |
| 08.01.2021 | 111,64 | 112,02 | 109,76 | 110,16 | -0,63% | 5.792,00 |
| 07.01.2021 | 107,56 | 112,66 | 107,34 | 110,86 | 3,94% | 7.647,00 |
| 06.01.2021 | 102,34 | 107,90 | 100,74 | 106,66 | 4,20% | 17.207,00 |
| 05.01.2021 | 102,22 | 102,60 | 100,98 | 102,36 | -0,70% | 3.358,00 |
| 04.01.2021 | 103,56 | 104,72 | 101,82 | 103,08 | 0,64% | 7.215,00 |
| 30.12.2020 | 101,82 | 102,86 | 101,50 | 102,42 | -0,08% | 1.200,00 |
| 29.12.2020 | 103,26 | 103,26 | 102,04 | 102,50 | -0,29% | 4.855,00 |
| 28.12.2020 | 102,20 | 103,84 | 101,98 | 102,80 | -0,02% | 5.366,00 |
| 23.12.2020 | 99,66 | 103,78 | 99,51 | 102,82 | 2,33% | 7.746,00 |
| 22.12.2020 | 99,64 | 103,48 | 99,55 | 100,48 | -0,36% | 8.517,00 |
| 21.12.2020 | 102,92 | 103,48 | 98,70 | 100,84 | 4,10% | 15.808,00 |
| 18.12.2020 | 97,40 | 98,04 | 96,87 | 96,87 | -0,85% | 2.583,00 |
| 17.12.2020 | 99,04 | 99,65 | 97,70 | 97,70 | -1,49% | 3.215,00 |
| 16.12.2020 | 98,98 | 99,51 | 98,50 | 99,18 | 0,18% | 5.510,00 |
| 15.12.2020 | 97,51 | 99,28 | 97,51 | 99,00 | 1,59% | 7.962,00 |
| 14.12.2020 | 99,17 | 100,00 | 97,30 | 97,45 | -1,32% | 5.107,00 |
| 11.12.2020 | 99,36 | 99,36 | 97,72 | 98,75 | -0,16% | 4.490,00 |
| 10.12.2020 | 99,95 | 100,40 | 98,79 | 98,91 | -1,33% | 1.530,00 |
| 09.12.2020 | 100,94 | 101,56 | 100,24 | 100,24 | -0,40% | 3.514,00 |
| 08.12.2020 | 100,50 | 100,96 | 99,83 | 100,64 | 0,00% | 2.270,00 |
| 07.12.2020 | 100,86 | 101,40 | 99,00 | 100,64 | -0,26% | 3.277,00 |
| 04.12.2020 | 100,44 | 101,10 | 99,99 | 100,90 | 1,59% | 3.846,00 |
| 03.12.2020 | 100,36 | 100,90 | 99,32 | 99,32 | -1,66% | 2.738,00 |
| 02.12.2020 | 99,03 | 101,00 | 98,47 | 101,00 | 1,61% | 2.077,00 |
| 01.12.2020 | 100,08 | 100,84 | 99,40 | 99,40 | -0,04% | 1.708,00 |
| 30.11.2020 | 100,50 | 100,90 | 98,50 | 99,44 | -2,41% | 5.233,00 |
| 27.11.2020 | 102,94 | 102,94 | 101,30 | 101,90 | -0,82% | 2.660,00 |
| 26.11.2020 | 102,20 | 102,76 | 101,44 | 102,74 | 0,25% | 3.334,00 |
| 25.11.2020 | 104,12 | 104,54 | 101,32 | 102,48 | -1,08% | 4.345,00 |
| 24.11.2020 | 100,20 | 103,86 | 100,20 | 103,60 | 4,05% | 9.343,00 |
| 23.11.2020 | 96,75 | 99,57 | 96,75 | 99,57 | 3,18% | 5.703,00 |
| 20.11.2020 | 95,75 | 97,45 | 95,51 | 96,50 | -0,94% | 1.714,00 |
| 19.11.2020 | 97,07 | 97,70 | 96,37 | 97,42 | 0,26% | 2.520,00 |
| 18.11.2020 | 97,07 | 99,91 | 97,07 | 97,17 | -0,15% | 4.205,00 |
| 17.11.2020 | 98,58 | 98,83 | 96,60 | 97,32 | -0,60% | 3.450,00 |
| 16.11.2020 | 97,06 | 100,08 | 97,01 | 97,91 | 1,52% | 6.637,00 |
| 13.11.2020 | 96,03 | 97,02 | 95,57 | 96,44 | 0,65% | 3.322,00 |
| 12.11.2020 | 96,66 | 97,09 | 94,87 | 95,82 | -1,23% | 3.886,00 |
| 11.11.2020 | 98,99 | 100,20 | 96,79 | 97,01 | -1,74% | 4.831,00 |
| 10.11.2020 | 97,45 | 101,16 | 96,98 | 98,73 | -0,71% | 12.093,00 |
| 09.11.2020 | 88,00 | 100,42 | 87,60 | 99,44 | 14,97% | 17.936,00 |
| 06.11.2020 | 87,46 | 89,20 | 86,20 | 86,49 | -2,48% | 2.498,00 |
| 05.11.2020 | 86,28 | 88,94 | 85,00 | 88,69 | 3,27% | 6.433,00 |
| 04.11.2020 | 89,10 | 89,10 | 84,53 | 85,88 | -2,78% | 11.652,00 |
| 03.11.2020 | 86,92 | 89,30 | 86,65 | 88,34 | 3,66% | 5.808,00 |
| 02.11.2020 | 83,87 | 86,00 | 83,87 | 85,22 | 1,09% | 3.572,00 |
| 30.10.2020 | 82,02 | 84,30 | 82,02 | 84,30 | 1,57% | 3.953,00 |
| 29.10.2020 | 83,34 | 83,78 | 82,00 | 83,00 | 1,06% | 2.108,00 |
| 28.10.2020 | 83,78 | 83,98 | 82,07 | 82,13 | -2,09% | 5.126,00 |
| 27.10.2020 | 85,81 | 86,06 | 83,87 | 83,88 | -1,93% | 2.055,00 |
| 26.10.2020 | 87,01 | 87,01 | 84,84 | 85,53 | -2,35% | 6.676,00 |
| 23.10.2020 | 87,29 | 88,20 | 86,80 | 87,59 | 0,23% | 6.534,00 |
| 22.10.2020 | 83,40 | 87,39 | 83,10 | 87,39 | 4,04% | 1.628,00 |
| 21.10.2020 | 85,11 | 85,13 | 84,00 | 84,00 | -1,28% | 2.533,00 |
| 20.10.2020 | 85,10 | 85,80 | 84,67 | 85,09 | 0,47% | 2.568,00 |
| 19.10.2020 | 87,05 | 87,31 | 84,69 | 84,69 | -2,23% | 3.936,00 |
| 16.10.2020 | 86,90 | 87,14 | 86,46 | 86,62 | -0,07% | 2.117,00 |
| 15.10.2020 | 85,06 | 86,80 | 84,25 | 86,68 | 1,50% | 6.461,00 |
| 14.10.2020 | 86,21 | 86,65 | 85,18 | 85,40 | -0,52% | 4.518,00 |
| 13.10.2020 | 87,57 | 88,56 | 85,38 | 85,85 | -1,09% | 12.119,00 |
| 12.10.2020 | 86,32 | 87,05 | 85,39 | 86,80 | 1,44% | 3.608,00 |
| 09.10.2020 | 87,11 | 87,21 | 84,62 | 85,57 | -1,08% | 3.479,00 |
| 08.10.2020 | 85,33 | 86,57 | 84,97 | 86,50 | 1,94% | 4.455,00 |
| 07.10.2020 | 83,78 | 85,15 | 83,76 | 84,85 | 1,18% | 1.601,00 |