Echtzeit-Aktienkurs Jpmorgan Chase & CO
Bid:
Ask:
Aktienkurse zur Jpmorgan Chase & CO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.08.2019 | 24,99 | 25,01 | 24,99 | 25,01 | 0,04% | 268.047,00 |
| 29.08.2019 | 25,01 | 25,01 | 24,99 | 25,00 | 0,08% | 159.847,00 |
| 28.08.2019 | 24,98 | 25,00 | 24,98 | 24,98 | 0,00% | 64.008,00 |
| 27.08.2019 | 24,98 | 24,99 | 24,98 | 24,98 | 0,00% | 60.713,00 |
| 26.08.2019 | 24,98 | 25,01 | 24,98 | 24,98 | 0,00% | 20.802,00 |
| 23.08.2019 | 25,00 | 25,00 | 24,98 | 24,98 | -0,08% | 13.050,00 |
| 22.08.2019 | 24,98 | 25,00 | 24,98 | 25,00 | 0,12% | 26.778,00 |
| 21.08.2019 | 24,97 | 24,99 | 24,97 | 24,97 | -0,04% | 55.122,00 |
| 20.08.2019 | 24,98 | 25,00 | 24,97 | 24,98 | 0,00% | 13.173,00 |
| 19.08.2019 | 24,96 | 25,00 | 24,96 | 24,98 | 0,04% | 30.913,00 |
| 16.08.2019 | 24,97 | 25,00 | 24,96 | 24,97 | -0,12% | 28.187,00 |
| 15.08.2019 | 24,98 | 25,00 | 24,96 | 25,00 | 0,08% | 47.684,00 |
| 14.08.2019 | 24,96 | 24,99 | 24,96 | 24,98 | 0,04% | 59.870,00 |
| 13.08.2019 | 24,96 | 24,99 | 24,96 | 24,97 | -0,08% | 42.212,00 |
| 12.08.2019 | 24,96 | 25,00 | 24,96 | 24,99 | 0,04% | 37.059,00 |
| 09.08.2019 | 24,95 | 24,98 | 24,95 | 24,98 | 0,12% | 340.156,00 |
| 08.08.2019 | 24,95 | 24,97 | 24,95 | 24,95 | -0,04% | 68.870,00 |
| 07.08.2019 | 24,97 | 24,98 | 24,95 | 24,96 | -0,10% | 174.943,00 |
| 06.08.2019 | 24,97 | 25,00 | 24,97 | 24,98 | 0,02% | 202.673,00 |
| 05.08.2019 | 24,96 | 25,09 | 24,96 | 24,98 | -0,75% | 32.171,00 |
| 02.08.2019 | 25,15 | 25,19 | 25,13 | 25,17 | 0,16% | 175.822,00 |
| 01.08.2019 | 25,15 | 25,29 | 25,13 | 25,13 | -1,30% | 128.844,00 |
| 31.07.2019 | 25,41 | 25,47 | 25,41 | 25,46 | 0,20% | 139.358,00 |
| 30.07.2019 | 25,44 | 25,48 | 25,41 | 25,41 | 0,00% | 87.256,00 |
| 29.07.2019 | 25,45 | 25,45 | 25,40 | 25,41 | -0,04% | 94.051,00 |
| 26.07.2019 | 25,44 | 25,47 | 25,40 | 25,42 | 0,00% | 113.084,00 |
| 25.07.2019 | 25,39 | 25,44 | 25,38 | 25,42 | 0,12% | 80.279,00 |
| 24.07.2019 | 25,47 | 25,50 | 25,39 | 25,39 | -0,24% | 196.813,00 |
| 23.07.2019 | 25,55 | 25,60 | 25,45 | 25,45 | -0,39% | 132.704,00 |
| 22.07.2019 | 25,60 | 25,67 | 25,55 | 25,55 | -0,20% | 71.561,00 |
| 19.07.2019 | 25,64 | 25,64 | 25,55 | 25,60 | 0,12% | 125.727,00 |
| 18.07.2019 | 25,58 | 25,64 | 25,57 | 25,57 | 0,04% | 46.518,00 |
| 17.07.2019 | 25,59 | 25,60 | 25,53 | 25,56 | -0,16% | 133.751,00 |
| 16.07.2019 | 25,70 | 25,75 | 25,58 | 25,60 | -0,51% | 103.988,00 |
| 15.07.2019 | 25,75 | 25,78 | 25,70 | 25,73 | -0,23% | 68.244,00 |
| 12.07.2019 | 25,85 | 25,85 | 25,74 | 25,79 | -0,42% | 94.039,00 |
| 11.07.2019 | 25,85 | 25,90 | 25,72 | 25,90 | 0,19% | 72.188,00 |
| 10.07.2019 | 25,80 | 25,89 | 25,78 | 25,85 | 0,35% | 35.586,00 |
| 09.07.2019 | 25,72 | 25,79 | 25,70 | 25,76 | 0,16% | 48.150,00 |
| 08.07.2019 | 25,71 | 25,74 | 25,68 | 25,72 | 0,08% | 22.629,00 |
| 05.07.2019 | 25,81 | 25,81 | 25,66 | 25,70 | -0,58% | 40.487,00 |
| 03.07.2019 | 25,89 | 25,93 | 25,80 | 25,85 | -0,42% | 45.319,00 |
| 02.07.2019 | 25,85 | 26,01 | 25,80 | 25,96 | 0,43% | 40.533,00 |
| 01.07.2019 | 25,88 | 25,89 | 25,71 | 25,85 | -0,12% | 39.651,00 |
| 28.06.2019 | 25,62 | 25,88 | 25,56 | 25,88 | 1,01% | 137.130,00 |
| 27.06.2019 | 25,68 | 25,70 | 25,62 | 25,62 | -0,23% | 37.777,00 |
| 26.06.2019 | 25,78 | 25,79 | 25,65 | 25,68 | -0,04% | 64.111,00 |
| 25.06.2019 | 25,80 | 25,85 | 25,63 | 25,69 | -0,52% | 85.546,00 |
| 24.06.2019 | 25,94 | 26,00 | 25,80 | 25,83 | -0,63% | 63.973,00 |
| 21.06.2019 | 25,97 | 26,05 | 25,87 | 25,99 | 0,27% | 261.986,00 |
| 20.06.2019 | 25,99 | 26,06 | 25,92 | 25,92 | 0,04% | 86.809,00 |
| 19.06.2019 | 25,99 | 26,07 | 25,90 | 25,91 | -0,23% | 76.872,00 |
| 18.06.2019 | 25,86 | 25,98 | 25,80 | 25,97 | 0,74% | 88.787,00 |
| 17.06.2019 | 25,60 | 25,80 | 25,57 | 25,78 | 0,70% | 89.871,00 |
| 14.06.2019 | 25,58 | 25,60 | 25,51 | 25,60 | 0,20% | 29.996,00 |
| 13.06.2019 | 25,55 | 25,55 | 25,50 | 25,55 | 0,08% | 59.788,00 |
| 12.06.2019 | 25,50 | 25,54 | 25,47 | 25,53 | 0,20% | 49.721,00 |
| 11.06.2019 | 25,52 | 25,52 | 25,47 | 25,48 | -0,12% | 65.656,00 |
| 10.06.2019 | 25,55 | 25,58 | 25,47 | 25,51 | -0,08% | 60.724,00 |
| 07.06.2019 | 25,53 | 25,56 | 25,51 | 25,53 | 0,08% | 34.952,00 |
| 06.06.2019 | 25,52 | 25,52 | 25,47 | 25,51 | 0,12% | 41.900,00 |
| 05.06.2019 | 25,53 | 25,57 | 25,47 | 25,48 | -0,08% | 42.022,00 |
| 04.06.2019 | 25,52 | 25,53 | 25,45 | 25,50 | 0,20% | 71.035,00 |
| 03.06.2019 | 25,53 | 25,56 | 25,43 | 25,45 | -0,12% | 43.550,00 |
| 31.05.2019 | 25,43 | 25,48 | 25,37 | 25,48 | 0,00% | 119.391,00 |
| 30.05.2019 | 25,46 | 25,49 | 25,43 | 25,48 | 0,24% | 51.777,00 |
| 29.05.2019 | 25,45 | 25,50 | 25,42 | 25,42 | -0,12% | 57.738,00 |
| 28.05.2019 | 25,56 | 25,56 | 25,45 | 25,45 | -0,24% | 63.210,00 |
| 24.05.2019 | 25,53 | 25,56 | 25,51 | 25,51 | -0,20% | 29.299,00 |
| 23.05.2019 | 25,55 | 25,56 | 25,52 | 25,56 | 0,04% | 22.604,00 |
| 22.05.2019 | 25,55 | 25,57 | 25,53 | 25,55 | 0,00% | 38.033,00 |
| 21.05.2019 | 25,51 | 25,57 | 25,51 | 25,55 | 0,16% | 33.874,00 |
| 20.05.2019 | 25,55 | 25,56 | 25,46 | 25,51 | -0,04% | 50.131,00 |
| 17.05.2019 | 25,71 | 25,71 | 25,46 | 25,52 | -0,74% | 271.646,00 |
| 16.05.2019 | 25,66 | 25,71 | 25,64 | 25,71 | 0,30% | 40.205,00 |
| 15.05.2019 | 25,58 | 25,65 | 25,56 | 25,63 | 0,16% | 61.427,00 |
| 14.05.2019 | 25,52 | 25,60 | 25,50 | 25,59 | 0,24% | 50.184,00 |
| 13.05.2019 | 25,54 | 25,55 | 25,48 | 25,53 | -0,16% | 30.359,00 |
| 10.05.2019 | 25,53 | 25,59 | 25,52 | 25,57 | 0,00% | 21.969,00 |
| 09.05.2019 | 25,57 | 25,57 | 25,52 | 25,57 | -0,12% | 38.816,00 |
| 08.05.2019 | 25,49 | 25,60 | 25,49 | 25,60 | 0,47% | 27.473,00 |
| 07.05.2019 | 25,51 | 25,55 | 25,48 | 25,48 | -0,27% | 33.976,00 |
| 06.05.2019 | 25,47 | 25,55 | 25,47 | 25,55 | 0,08% | 27.806,00 |
| 03.05.2019 | 25,52 | 25,53 | 25,50 | 25,53 | 0,08% | 49.848,00 |
| 02.05.2019 | 25,54 | 25,55 | 25,50 | 25,51 | -0,04% | 36.584,00 |
| 01.05.2019 | 25,56 | 25,61 | 25,48 | 25,52 | -1,43% | 97.953,00 |
| 30.04.2019 | 25,97 | 26,02 | 25,75 | 25,89 | -0,31% | 302.428,00 |
| 29.04.2019 | 26,13 | 26,18 | 25,95 | 25,97 | -0,23% | 121.026,00 |
| 26.04.2019 | 26,24 | 26,25 | 26,02 | 26,03 | -0,80% | 104.035,00 |
| 25.04.2019 | 26,30 | 26,38 | 26,24 | 26,24 | -0,42% | 21.082,00 |
| 24.04.2019 | 26,33 | 26,38 | 26,29 | 26,35 | 0,27% | 40.652,00 |
| 23.04.2019 | 26,23 | 26,35 | 26,23 | 26,28 | -0,15% | 47.210,00 |
| 22.04.2019 | 26,34 | 26,34 | 26,17 | 26,32 | 0,30% | 43.833,00 |
| 18.04.2019 | 26,23 | 26,39 | 26,21 | 26,24 | -0,11% | 55.481,00 |
| 17.04.2019 | 26,18 | 26,29 | 26,16 | 26,27 | 0,42% | 37.183,00 |
| 16.04.2019 | 26,18 | 26,19 | 26,13 | 26,16 | -0,08% | 36.812,00 |
| 15.04.2019 | 26,12 | 26,18 | 26,08 | 26,18 | 0,27% | 40.243,00 |
| 12.04.2019 | 26,16 | 26,16 | 26,11 | 26,11 | 0,05% | 30.932,00 |
| 11.04.2019 | 26,15 | 26,15 | 26,08 | 26,10 | 0,14% | 34.518,00 |
| 10.04.2019 | 26,03 | 26,12 | 25,97 | 26,06 | 0,39% | 22.601,00 |