168,630€
-0,99%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2024 | 157,20 | 157,90 | 155,60 | 156,10 | -0,06% | 9.446,00 |
| 08.01.2024 | 157,10 | 158,00 | 154,50 | 156,20 | -0,95% | 5.859,00 |
| 05.01.2024 | 157,10 | 158,00 | 156,00 | 157,70 | 0,00% | 2.447,00 |
| 04.01.2024 | 156,60 | 158,20 | 155,00 | 157,70 | 0,13% | 3.185,00 |
| 03.01.2024 | 157,00 | 157,50 | 156,00 | 157,50 | 0,25% | 16.940,00 |
| 02.01.2024 | 153,90 | 157,10 | 153,40 | 157,10 | 2,08% | 21.725,00 |
| 29.12.2023 | 154,40 | 154,40 | 151,20 | 153,90 | 0,20% | 1.662,00 |
| 28.12.2023 | 152,40 | 154,40 | 151,70 | 153,60 | 0,85% | 1.400,00 |
| 27.12.2023 | 152,70 | 152,80 | 151,60 | 152,30 | 0,26% | 3.165,00 |
| 22.12.2023 | 152,20 | 152,40 | 151,20 | 151,90 | 0,13% | 6.003,00 |
| 21.12.2023 | 152,30 | 154,10 | 150,80 | 151,70 | -0,52% | 3.314,00 |
| 20.12.2023 | 153,90 | 154,80 | 152,20 | 152,50 | -0,39% | 4.012,00 |
| 19.12.2023 | 152,30 | 153,10 | 151,20 | 153,10 | 0,72% | 2.982,00 |
| 18.12.2023 | 151,40 | 152,80 | 150,00 | 152,00 | 0,60% | 3.767,00 |
| 15.12.2023 | 149,00 | 151,60 | 149,00 | 151,10 | 1,21% | 7.196,00 |
| 14.12.2023 | 148,50 | 149,70 | 147,50 | 149,30 | 1,01% | 6.319,00 |
| 13.12.2023 | 148,70 | 149,30 | 147,70 | 147,80 | -0,27% | 2.950,00 |
| 12.12.2023 | 147,50 | 148,90 | 146,50 | 148,20 | 0,41% | 6.645,00 |
| 11.12.2023 | 146,60 | 147,90 | 146,40 | 147,60 | 0,20% | 8.851,00 |
| 08.12.2023 | 145,10 | 147,30 | 144,90 | 147,30 | 1,66% | 6.433,00 |
| 07.12.2023 | 144,70 | 145,80 | 144,20 | 144,90 | -0,34% | 23.691,00 |
| 06.12.2023 | 146,20 | 147,30 | 145,40 | 145,40 | -0,75% | 5.002,00 |
| 05.12.2023 | 145,30 | 146,80 | 144,90 | 146,50 | 0,41% | 3.059,00 |
| 04.12.2023 | 144,00 | 145,90 | 143,20 | 145,90 | 1,04% | 6.799,00 |
| 01.12.2023 | 143,00 | 145,10 | 143,00 | 144,40 | 0,77% | 4.222,00 |
| 30.11.2023 | 140,80 | 143,30 | 140,80 | 143,30 | 1,85% | 3.599,00 |
| 29.11.2023 | 140,00 | 141,70 | 139,40 | 140,70 | 0,57% | 3.459,00 |
| 28.11.2023 | 139,90 | 140,20 | 139,10 | 139,90 | 0,00% | 1.887,00 |
| 27.11.2023 | 139,50 | 140,20 | 139,10 | 139,90 | -0,14% | 2.245,00 |
| 24.11.2023 | 140,10 | 141,20 | 139,80 | 140,10 | -0,64% | 2.914,00 |
| 23.11.2023 | 140,20 | 141,00 | 137,10 | 141,00 | 0,36% | 2.913,00 |