174,380€
2,60%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 169,28 | 174,44 | 168,47 | 174,21 | 2,30% | 180,00 |
| 18.04.2024 | 169,03 | 172,14 | 167,60 | 170,30 | 0,99% | 720,00 |
| 17.04.2024 | 170,62 | 171,30 | 168,47 | 168,63 | -0,98% | 65,00 |
| 16.04.2024 | 171,62 | 171,62 | 169,54 | 170,30 | -0,70% | 51,00 |
| 15.04.2024 | 171,62 | 175,00 | 171,50 | 171,50 | -0,80% | 562,00 |
| 12.04.2024 | 183,38 | 184,98 | 172,88 | 172,88 | -5,56% | 845,00 |
| 11.04.2024 | 181,34 | 183,06 | 181,34 | 183,06 | 1,08% | 989,00 |
| 10.04.2024 | 181,10 | 181,10 | 181,10 | 181,10 | -0,18% | - |
| 09.04.2024 | 182,44 | 182,90 | 181,42 | 181,42 | -0,81% | 148,00 |
| 08.04.2024 | 181,78 | 182,92 | 181,78 | 182,90 | 0,68% | 1.239,00 |
| 05.04.2024 | 180,60 | 181,80 | 180,60 | 181,66 | -0,18% | 180,00 |
| 04.04.2024 | 181,94 | 182,98 | 181,94 | 181,98 | -0,57% | 65,00 |
| 03.04.2024 | 183,78 | 184,72 | 183,02 | 183,02 | -1,05% | 193,00 |
| 02.04.2024 | 184,96 | 184,96 | 184,96 | 184,96 | 0,14% | - |
| 28.03.2024 | 183,60 | 185,00 | 183,60 | 184,70 | 1,32% | 205,00 |
| 27.03.2024 | 180,90 | 182,30 | 180,90 | 182,30 | 0,83% | 30,00 |
| 26.03.2024 | 179,50 | 180,80 | 179,50 | 180,80 | -0,17% | 4,00 |
| 25.03.2024 | 182,70 | 182,70 | 181,10 | 181,10 | -0,77% | 70,00 |
| 22.03.2024 | 183,20 | 183,80 | 182,50 | 182,50 | 1,16% | 167,00 |
| 21.03.2024 | 180,40 | 180,40 | 180,40 | 180,40 | 0,73% | - |
| 20.03.2024 | 177,90 | 179,70 | 177,90 | 179,10 | 1,13% | 1.025,00 |
| 19.03.2024 | 177,10 | 177,10 | 177,10 | 177,10 | 0,17% | - |
| 18.03.2024 | 174,40 | 176,80 | 174,40 | 176,80 | 1,20% | 40,00 |
| 15.03.2024 | 172,60 | 174,70 | 172,60 | 174,70 | 0,52% | 202,00 |
| 14.03.2024 | 174,90 | 175,90 | 173,80 | 173,80 | -0,29% | 80,00 |
| 13.03.2024 | 173,60 | 175,00 | 173,60 | 174,30 | 1,28% | 180,00 |
| 12.03.2024 | 172,10 | 172,10 | 172,10 | 172,10 | 0,64% | - |
| 11.03.2024 | 172,20 | 172,20 | 171,00 | 171,00 | -0,64% | 19,00 |
| 08.03.2024 | 171,20 | 173,70 | 171,20 | 172,10 | 0,29% | 361,00 |
| 07.03.2024 | 173,20 | 174,50 | 171,00 | 171,60 | -1,38% | 668,00 |
| 06.03.2024 | 173,20 | 174,00 | 173,20 | 174,00 | 0,46% | 2,00 |
| 05.03.2024 | 171,20 | 173,70 | 171,20 | 173,20 | 0,93% | 16,00 |
| 04.03.2024 | 170,30 | 172,40 | 170,00 | 171,60 | 0,18% | 251,00 |
| 01.03.2024 | 171,90 | 171,90 | 171,10 | 171,30 | 0,23% | 60,00 |
| 29.02.2024 | 169,70 | 170,90 | 169,40 | 170,90 | 0,23% | 34,00 |
| 28.02.2024 | 168,90 | 170,70 | 168,90 | 170,50 | 1,07% | 375,00 |
| 27.02.2024 | 168,40 | 168,70 | 168,40 | 168,70 | -0,65% | 157,00 |
| 26.02.2024 | 169,30 | 170,40 | 169,30 | 169,80 | -0,35% | 125,00 |
| 23.02.2024 | 168,80 | 170,40 | 168,80 | 170,40 | 0,95% | 116,00 |
| 22.02.2024 | 167,00 | 168,80 | 167,00 | 168,80 | 1,56% | 380,00 |
| 21.02.2024 | 165,80 | 166,20 | 165,80 | 166,20 | 0,06% | 100,00 |
| 20.02.2024 | 166,50 | 166,50 | 165,70 | 166,10 | -0,30% | 15,00 |
| 19.02.2024 | 165,70 | 166,60 | 165,70 | 166,60 | -0,06% | 50,00 |
| 16.02.2024 | 166,70 | 166,70 | 166,70 | 166,70 | 1,65% | - |
| 15.02.2024 | 164,10 | 164,80 | 164,00 | 164,00 | 0,37% | 147,00 |
| 14.02.2024 | 162,30 | 163,40 | 162,30 | 163,40 | 0,12% | 111,00 |
| 13.02.2024 | 162,80 | 163,20 | 162,80 | 163,20 | 0,55% | 5,00 |
| 12.02.2024 | 161,50 | 162,30 | 161,50 | 162,30 | 0,19% | 20,00 |
| 09.02.2024 | 161,80 | 162,00 | 161,60 | 162,00 | 0,06% | 570,00 |
| 08.02.2024 | 162,40 | 162,60 | 161,70 | 161,90 | -0,43% | 78,00 |
| 07.02.2024 | 162,40 | 162,60 | 161,10 | 162,60 | 0,12% | 65,00 |
| 06.02.2024 | 162,60 | 162,60 | 162,40 | 162,40 | 0,25% | 150,00 |
| 05.02.2024 | 161,90 | 162,40 | 161,90 | 162,00 | 1,89% | 723,00 |
| 02.02.2024 | 159,00 | 159,00 | 159,00 | 159,00 | -2,33% | - |
| 01.02.2024 | 161,20 | 162,80 | 161,20 | 162,80 | -0,37% | 15,00 |
| 31.01.2024 | 162,70 | 163,40 | 162,70 | 163,40 | 2,12% | 31,00 |
| 30.01.2024 | 158,90 | 160,00 | 158,90 | 160,00 | 0,82% | 37,00 |
| 29.01.2024 | 158,40 | 158,70 | 158,30 | 158,70 | -0,06% | 71,00 |
| 26.01.2024 | 158,80 | 158,80 | 158,00 | 158,80 | 0,13% | 406,00 |
| 25.01.2024 | 157,40 | 158,60 | 157,40 | 158,60 | 1,60% | 39,00 |
| 24.01.2024 | 155,40 | 156,10 | 155,40 | 156,10 | 0,06% | - |
| 23.01.2024 | 155,60 | 156,00 | 155,60 | 156,00 | -0,13% | 230,00 |
| 22.01.2024 | 156,50 | 157,80 | 156,20 | 156,20 | 0,39% | 1.133,00 |
| 19.01.2024 | 153,50 | 155,60 | 153,50 | 155,60 | 1,30% | 71,00 |
| 18.01.2024 | 153,10 | 154,00 | 152,30 | 153,60 | 0,13% | 135,00 |
| 17.01.2024 | 153,70 | 155,10 | 153,20 | 153,40 | 0,00% | 209,00 |
| 16.01.2024 | 153,60 | 154,00 | 153,40 | 153,40 | -0,58% | 30,00 |
| 15.01.2024 | 153,70 | 154,50 | 153,60 | 154,30 | -3,62% | 345,00 |
| 12.01.2024 | 154,50 | 160,10 | 150,90 | 160,10 | 3,36% | 87,00 |
| 11.01.2024 | 155,60 | 155,60 | 154,90 | 154,90 | -0,45% | 45,00 |
| 10.01.2024 | 155,70 | 155,70 | 154,30 | 155,60 | -0,45% | 13,00 |
| 09.01.2024 | 157,30 | 157,50 | 156,30 | 156,30 | 1,03% | 41,00 |
| 08.01.2024 | 157,00 | 157,00 | 154,70 | 154,70 | -2,03% | 38,00 |
| 05.01.2024 | 156,40 | 157,90 | 156,40 | 157,90 | 0,51% | 30,00 |
| 04.01.2024 | 155,70 | 157,90 | 155,70 | 157,10 | -0,06% | 54,00 |
| 03.01.2024 | 156,40 | 157,30 | 156,40 | 157,20 | 2,21% | 43,00 |
| 02.01.2024 | 153,40 | 153,80 | 153,40 | 153,80 | 0,20% | 25,00 |
| 29.12.2023 | 153,50 | 153,50 | 153,50 | 153,50 | 1,05% | - |
| 28.12.2023 | 151,90 | 151,90 | 151,90 | 151,90 | -0,07% | - |
| 27.12.2023 | 152,70 | 152,70 | 152,00 | 152,00 | 1,00% | 15,00 |
| 22.12.2023 | 150,50 | 150,50 | 150,50 | 150,50 | -0,79% | - |
| 21.12.2023 | 152,30 | 153,10 | 151,70 | 151,70 | -1,49% | 268,00 |
| 20.12.2023 | 153,40 | 154,00 | 153,30 | 154,00 | 0,65% | 80,00 |
| 19.12.2023 | 151,70 | 153,00 | 151,70 | 153,00 | 0,66% | 20,00 |
| 18.12.2023 | 151,30 | 152,10 | 150,90 | 152,00 | 0,53% | 73,00 |
| 15.12.2023 | 149,00 | 151,20 | 149,00 | 151,20 | 1,68% | 50,00 |
| 14.12.2023 | 147,80 | 148,70 | 147,60 | 148,70 | 0,13% | 318,00 |
| 13.12.2023 | 148,60 | 148,90 | 148,40 | 148,50 | -0,07% | 158,00 |
| 12.12.2023 | 147,60 | 148,60 | 147,20 | 148,60 | 0,68% | 117,00 |
| 11.12.2023 | 146,90 | 147,70 | 146,80 | 147,60 | 0,68% | 41,00 |
| 08.12.2023 | 144,90 | 146,60 | 144,90 | 146,60 | 1,10% | 325,00 |
| 07.12.2023 | 144,90 | 145,60 | 144,30 | 145,00 | -0,89% | 1.684,00 |
| 06.12.2023 | 146,30 | 146,30 | 146,30 | 146,30 | -0,20% | - |
| 05.12.2023 | 145,20 | 146,60 | 145,20 | 146,60 | 1,73% | 40,00 |
| 04.12.2023 | 144,10 | 144,10 | 144,10 | 144,10 | -0,55% | - |
| 01.12.2023 | 143,10 | 144,90 | 143,10 | 144,90 | 2,91% | 148,00 |
| 30.11.2023 | 140,80 | 140,80 | 140,80 | 140,80 | 0,28% | - |
| 29.11.2023 | 139,60 | 140,50 | 139,60 | 140,40 | 0,57% | 50,00 |
| 28.11.2023 | 139,50 | 139,70 | 139,30 | 139,60 | 0,36% | 172,00 |
| 24.11.2023 | 140,10 | 140,10 | 139,10 | 139,10 | -0,93% | 25,00 |