180,830€
0,03%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 179,86 | 181,82 | 179,80 | 181,46 | 0,38% | 2.713,00 |
| 25.04.2024 | 179,26 | 181,14 | 178,84 | 180,78 | 1,01% | 4.819,00 |
| 24.04.2024 | 179,40 | 180,76 | 178,22 | 178,98 | -0,13% | 4.692,00 |
| 23.04.2024 | 177,34 | 179,98 | 177,34 | 179,22 | 1,88% | 5.361,00 |
| 22.04.2024 | 175,14 | 176,54 | 174,58 | 175,92 | 1,42% | 3.004,00 |
| 19.04.2024 | 169,12 | 173,68 | 169,12 | 173,46 | 1,66% | 3.705,00 |
| 18.04.2024 | 169,46 | 172,06 | 168,18 | 170,62 | 0,65% | 4.252,00 |
| 17.04.2024 | 170,22 | 170,30 | 168,88 | 169,52 | -0,02% | 548,00 |
| 16.04.2024 | 171,38 | 172,30 | 169,56 | 169,56 | -1,28% | 1.206,00 |
| 15.04.2024 | 172,50 | 175,68 | 171,62 | 171,76 | -0,26% | 600,00 |
| 12.04.2024 | 183,36 | 184,00 | 172,06 | 172,20 | -5,50% | 1.446,00 |
| 11.04.2024 | 181,38 | 182,88 | 180,52 | 182,22 | -0,40% | 324,00 |
| 10.04.2024 | 181,10 | 182,96 | 181,10 | 182,96 | 1,06% | 100,00 |
| 09.04.2024 | 182,44 | 182,80 | 181,04 | 181,04 | -0,87% | 51,00 |
| 08.04.2024 | 182,26 | 183,06 | 182,26 | 182,62 | 0,83% | 542,00 |
| 05.04.2024 | 180,62 | 181,12 | 180,62 | 181,12 | -0,04% | 22,00 |
| 04.04.2024 | 182,86 | 183,00 | 181,20 | 181,20 | -1,10% | 85,00 |
| 03.04.2024 | 183,78 | 184,54 | 182,02 | 183,22 | -0,77% | 64,00 |
| 02.04.2024 | 185,10 | 186,04 | 184,64 | 184,64 | -0,46% | 441,00 |
| 28.03.2024 | 183,60 | 185,50 | 183,60 | 185,50 | 1,76% | 294,00 |
| 27.03.2024 | 181,50 | 182,30 | 181,10 | 182,30 | 0,83% | 231,00 |
| 26.03.2024 | 179,50 | 180,80 | 179,10 | 180,80 | 0,44% | 158,00 |
| 25.03.2024 | 182,80 | 183,10 | 180,00 | 180,00 | -1,64% | 452,00 |
| 22.03.2024 | 183,20 | 185,10 | 182,70 | 183,00 | 0,27% | 240,00 |
| 21.03.2024 | 180,70 | 182,50 | 180,20 | 182,50 | 1,39% | 688,00 |
| 20.03.2024 | 178,70 | 180,00 | 178,60 | 180,00 | 1,18% | 451,00 |
| 19.03.2024 | 176,90 | 178,40 | 176,90 | 177,90 | 0,85% | 886,00 |
| 18.03.2024 | 175,20 | 176,50 | 174,70 | 176,40 | 1,15% | 688,00 |
| 15.03.2024 | 172,50 | 174,40 | 172,50 | 174,40 | 0,98% | 153,00 |
| 14.03.2024 | 174,80 | 175,70 | 172,70 | 172,70 | -0,92% | 552,00 |
| 13.03.2024 | 173,50 | 174,60 | 173,50 | 174,30 | 0,17% | 398,00 |
| 12.03.2024 | 172,70 | 174,00 | 172,10 | 174,00 | 1,58% | 112,00 |
| 11.03.2024 | 172,20 | 172,50 | 171,30 | 171,30 | -0,12% | 407,00 |
| 08.03.2024 | 171,20 | 172,80 | 171,20 | 171,50 | -0,12% | 606,00 |
| 07.03.2024 | 173,30 | 174,60 | 171,70 | 171,70 | -1,44% | 561,00 |
| 06.03.2024 | 173,20 | 174,40 | 173,20 | 174,20 | 0,64% | 546,00 |
| 05.03.2024 | 171,50 | 173,40 | 171,50 | 173,10 | 1,64% | 374,00 |
| 04.03.2024 | 171,00 | 171,00 | 169,40 | 170,30 | -0,64% | 155,00 |
| 01.03.2024 | 171,80 | 171,80 | 171,30 | 171,40 | 0,00% | 168,00 |
| 29.02.2024 | 169,70 | 171,40 | 169,30 | 171,40 | 0,29% | 337,00 |
| 28.02.2024 | 169,70 | 170,90 | 169,00 | 170,90 | 1,54% | 434,00 |
| 27.02.2024 | 168,40 | 169,40 | 168,30 | 168,30 | -0,30% | 304,00 |
| 26.02.2024 | 170,50 | 170,50 | 168,80 | 168,80 | -0,65% | 516,00 |
| 23.02.2024 | 168,80 | 170,80 | 168,80 | 169,90 | 1,19% | 229,00 |
| 22.02.2024 | 167,00 | 167,90 | 166,90 | 167,90 | 1,02% | 117,00 |
| 21.02.2024 | 165,80 | 166,20 | 165,80 | 166,20 | -0,24% | 281,00 |
| 20.02.2024 | 167,20 | 167,20 | 165,10 | 166,60 | -0,48% | 288,00 |
| 19.02.2024 | 166,00 | 167,40 | 166,00 | 167,40 | 0,78% | 445,00 |
| 16.02.2024 | 166,50 | 167,50 | 166,00 | 166,10 | -0,54% | 207,00 |
| 15.02.2024 | 164,10 | 167,00 | 163,70 | 167,00 | 2,39% | 575,00 |
| 14.02.2024 | 162,20 | 163,90 | 162,20 | 163,10 | 0,18% | 917,00 |
| 13.02.2024 | 162,80 | 164,10 | 162,60 | 162,80 | -0,55% | 442,00 |
| 12.02.2024 | 161,70 | 163,70 | 161,40 | 163,70 | 1,49% | 303,00 |
| 09.02.2024 | 161,80 | 163,20 | 161,30 | 161,30 | -0,55% | 1.123,00 |
| 08.02.2024 | 162,40 | 163,40 | 161,60 | 162,20 | -0,18% | 242,00 |
| 07.02.2024 | 162,30 | 163,90 | 162,30 | 162,50 | 0,31% | 97,00 |
| 06.02.2024 | 161,90 | 163,30 | 161,90 | 162,00 | -0,06% | 1.124,00 |
| 05.02.2024 | 161,90 | 162,80 | 161,80 | 162,10 | 0,12% | 783,00 |
| 02.02.2024 | 159,70 | 162,00 | 159,70 | 161,90 | 1,76% | 116,00 |
| 01.02.2024 | 161,20 | 162,00 | 158,50 | 159,10 | -2,15% | 323,00 |
| 31.01.2024 | 162,60 | 164,00 | 161,90 | 162,60 | 0,74% | 813,00 |
| 30.01.2024 | 159,60 | 161,40 | 158,40 | 161,40 | 1,51% | 356,00 |
| 29.01.2024 | 159,00 | 159,60 | 158,00 | 159,00 | -0,31% | 500,00 |
| 26.01.2024 | 159,40 | 159,60 | 158,90 | 159,50 | 0,13% | 496,00 |
| 25.01.2024 | 156,80 | 159,30 | 156,50 | 159,30 | 1,72% | 104,00 |
| 24.01.2024 | 155,40 | 156,70 | 154,80 | 156,60 | 0,38% | 707,00 |
| 23.01.2024 | 155,60 | 156,50 | 155,60 | 156,00 | -0,38% | 1.404,00 |
| 22.01.2024 | 156,50 | 157,00 | 156,00 | 156,60 | 0,26% | 432,00 |
| 19.01.2024 | 153,40 | 156,20 | 153,40 | 156,20 | 1,76% | 121,00 |
| 18.01.2024 | 153,10 | 154,00 | 153,10 | 153,50 | -0,20% | 431,00 |
| 17.01.2024 | 153,70 | 154,00 | 153,10 | 153,80 | 0,52% | 757,00 |
| 16.01.2024 | 153,60 | 154,30 | 151,30 | 153,00 | -0,20% | 717,00 |
| 15.01.2024 | 154,10 | 154,70 | 153,30 | 153,30 | -1,03% | 537,00 |
| 12.01.2024 | 154,30 | 159,20 | 154,00 | 154,90 | 0,26% | 1.853,00 |
| 11.01.2024 | 155,60 | 156,40 | 154,50 | 154,50 | -0,06% | 309,00 |
| 10.01.2024 | 155,60 | 156,00 | 154,60 | 154,60 | -1,15% | 666,00 |
| 09.01.2024 | 157,50 | 157,90 | 156,00 | 156,40 | 1,03% | 898,00 |
| 08.01.2024 | 156,50 | 157,40 | 154,70 | 154,80 | -1,59% | 325,00 |
| 05.01.2024 | 156,50 | 157,30 | 156,50 | 157,30 | 0,13% | 49,00 |
| 04.01.2024 | 155,70 | 158,10 | 155,70 | 157,10 | -0,13% | 221,00 |
| 03.01.2024 | 157,00 | 157,30 | 156,50 | 157,30 | 0,00% | 348,00 |
| 02.01.2024 | 153,80 | 157,30 | 153,60 | 157,30 | 2,14% | 195,00 |
| 29.12.2023 | 153,80 | 154,50 | 153,50 | 154,00 | 0,13% | 344,00 |
| 28.12.2023 | 152,30 | 153,80 | 151,80 | 153,80 | 0,98% | 680,00 |
| 27.12.2023 | 152,70 | 152,70 | 152,20 | 152,30 | 0,20% | 85,00 |
| 22.12.2023 | 151,60 | 152,40 | 151,60 | 152,00 | 0,53% | 276,00 |
| 21.12.2023 | 152,30 | 152,90 | 151,20 | 151,20 | -1,43% | 38,00 |
| 20.12.2023 | 153,90 | 154,60 | 153,20 | 153,40 | 0,26% | 535,00 |
| 19.12.2023 | 151,70 | 153,00 | 151,70 | 153,00 | 0,33% | 967,00 |
| 18.12.2023 | 151,90 | 152,50 | 148,50 | 152,50 | 1,73% | 822,00 |
| 15.12.2023 | 149,00 | 150,30 | 149,00 | 149,90 | 0,54% | 330,00 |
| 14.12.2023 | 147,70 | 149,60 | 147,40 | 149,10 | 0,54% | 409,00 |
| 13.12.2023 | 148,60 | 149,00 | 148,30 | 148,30 | -0,07% | 713,00 |
| 12.12.2023 | 147,60 | 148,50 | 146,90 | 148,40 | 0,41% | 926,00 |
| 11.12.2023 | 146,90 | 147,80 | 146,90 | 147,80 | 0,48% | 399,00 |
| 08.12.2023 | 144,90 | 147,10 | 144,90 | 147,10 | 1,31% | 831,00 |
| 07.12.2023 | 144,80 | 145,60 | 143,60 | 145,20 | -0,34% | 457,00 |
| 06.12.2023 | 146,30 | 146,80 | 145,70 | 145,70 | 0,34% | 560,00 |
| 05.12.2023 | 145,10 | 145,90 | 145,10 | 145,20 | -0,41% | 323,00 |
| 04.12.2023 | 144,10 | 145,80 | 143,20 | 145,80 | 1,39% | 326,00 |