£1,192
-7,03%
Echtzeit-Aktienkurs JPMorgan Russian Securities
Bid:
Ask:
Aktienkurse zur JPMorgan Russian Securities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.03.2024 | 1,27 | 1,28 | 1,27 | 1,28 | -0,27% | - |
| 21.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,19% | - |
| 20.03.2024 | 1,29 | 1,30 | 1,29 | 1,30 | -0,41% | - |
| 19.03.2024 | 1,34 | 1,34 | 1,30 | 1,30 | -2,48% | - |
| 18.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 2,40% | - |
| 14.03.2024 | 1,34 | 1,34 | 1,30 | 1,31 | -2,93% | - |
| 12.03.2024 | 1,35 | 1,35 | 1,34 | 1,34 | 2,13% | - |
| 11.03.2024 | 1,32 | 1,32 | 1,31 | 1,32 | -1,10% | - |
| 08.03.2024 | 1,35 | 1,35 | 1,33 | 1,33 | 1,08% | - |
| 06.03.2024 | 1,32 | 1,32 | 1,31 | 1,32 | -0,59% | - |
| 05.03.2024 | 1,32 | 1,33 | 1,32 | 1,33 | -0,30% | - |
| 04.03.2024 | 1,32 | 1,34 | 1,32 | 1,33 | 0,32% | - |
| 01.03.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -1,60% | - |
| 29.02.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 0,55% | - |
| 28.02.2024 | 1,36 | 1,36 | 1,34 | 1,34 | -1,09% | - |
| 26.02.2024 | 1,36 | 1,36 | 1,35 | 1,35 | -0,39% | - |
| 23.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,96% | - |
| 20.02.2024 | 1,35 | 1,36 | 1,34 | 1,35 | -1,33% | - |
| 19.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,03% | - |
| 16.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,28% | - |
| 14.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,16% | - |
| 13.02.2024 | 1,37 | 1,38 | 1,37 | 1,38 | -0,12% | - |
| 12.02.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,21% | - |
| 09.02.2024 | 1,38 | 1,38 | 1,37 | 1,37 | 0,14% | - |
| 08.02.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -0,64% | - |
| 06.02.2024 | 1,39 | 1,39 | 1,38 | 1,38 | 0,60% | - |
| 05.02.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -0,02% | - |
| 01.02.2024 | 1,31 | 1,38 | 1,31 | 1,37 | 2,05% | - |
| 31.01.2024 | 1,32 | 1,35 | 1,32 | 1,35 | 1,58% | - |
| 30.01.2024 | 1,34 | 1,34 | 1,32 | 1,33 | -0,65% | - |
| 29.01.2024 | 1,33 | 1,34 | 1,32 | 1,33 | -0,80% | - |
| 26.01.2024 | 1,33 | 1,34 | 1,33 | 1,34 | 2,19% | - |
| 25.01.2024 | 1,29 | 1,33 | 1,29 | 1,32 | 0,11% | - |
| 24.01.2024 | 1,30 | 1,33 | 1,30 | 1,31 | 0,33% | - |
| 23.01.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 0,04% | - |
| 22.01.2024 | 1,30 | 1,31 | 1,30 | 1,31 | -1,17% | - |
| 19.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,79% | - |
| 18.01.2024 | 1,31 | 1,34 | 1,31 | 1,34 | -0,51% | - |
| 17.01.2024 | 1,33 | 1,35 | 1,33 | 1,34 | 0,34% | - |
| 16.01.2024 | 1,33 | 1,34 | 1,33 | 1,34 | 0,38% | - |
| 15.01.2024 | 1,33 | 1,34 | 1,33 | 1,33 | -0,43% | - |
| 12.01.2024 | 1,31 | 1,34 | 1,31 | 1,34 | 0,74% | - |
| 11.01.2024 | 1,32 | 1,33 | 1,32 | 1,33 | -0,65% | - |
| 10.01.2024 | 1,30 | 1,34 | 1,30 | 1,34 | 3,79% | - |
| 09.01.2024 | 1,31 | 1,34 | 1,26 | 1,29 | -3,24% | - |
| 08.01.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 0,69% | - |
| 05.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 04.01.2024 | 1,30 | 1,33 | 1,30 | 1,33 | 0,48% | - |
| 03.01.2024 | 1,31 | 1,33 | 1,31 | 1,33 | -0,15% | - |
| 02.01.2024 | 1,37 | 1,37 | 1,33 | 1,33 | -1,67% | - |
| 29.12.2023 | 1,36 | 1,37 | 1,35 | 1,35 | -1,47% | - |
| 28.12.2023 | 1,35 | 1,38 | 1,35 | 1,37 | 1,32% | - |
| 27.12.2023 | 1,30 | 1,35 | 1,30 | 1,35 | 2,43% | - |
| 22.12.2023 | 1,34 | 1,36 | 1,32 | 1,32 | -1,68% | - |
| 21.12.2023 | 1,30 | 1,34 | 1,30 | 1,34 | 1,96% | - |
| 20.12.2023 | 1,29 | 1,32 | 1,29 | 1,32 | -0,10% | - |
| 19.12.2023 | 1,28 | 1,32 | 1,28 | 1,32 | 1,78% | - |
| 18.12.2023 | 1,32 | 1,32 | 1,24 | 1,30 | -2,80% | - |
| 15.12.2023 | 1,25 | 1,33 | 1,25 | 1,33 | -0,18% | - |
| 14.12.2023 | 1,30 | 1,34 | 1,30 | 1,34 | 1,67% | - |
| 13.12.2023 | 1,32 | 1,33 | 1,31 | 1,31 | -0,81% | - |
| 12.12.2023 | 1,32 | 1,33 | 1,32 | 1,32 | -0,32% | - |
| 11.12.2023 | 1,33 | 1,33 | 1,32 | 1,33 | 0,65% | - |
| 08.12.2023 | 1,33 | 1,34 | 1,32 | 1,32 | 0,42% | - |
| 07.12.2023 | 1,30 | 1,32 | 1,30 | 1,31 | 0,93% | - |
| 06.12.2023 | 1,30 | 1,30 | 1,29 | 1,30 | 0,84% | - |
| 05.12.2023 | 1,25 | 1,30 | 1,25 | 1,29 | 0,37% | - |
| 04.12.2023 | 1,35 | 1,35 | 1,29 | 1,29 | -4,31% | - |
| 01.12.2023 | 1,37 | 1,37 | 1,35 | 1,35 | -2,81% | - |
| 30.11.2023 | 1,43 | 1,43 | 1,38 | 1,38 | -3,28% | - |
| 29.11.2023 | 1,45 | 1,45 | 1,43 | 1,43 | -2,27% | - |
| 28.11.2023 | 1,45 | 1,47 | 1,45 | 1,46 | -0,89% | - |
| 27.11.2023 | 1,46 | 1,48 | 1,46 | 1,48 | 1,28% | - |
| 24.11.2023 | 1,47 | 1,47 | 1,46 | 1,46 | -1,08% | - |
| 23.11.2023 | 1,46 | 1,47 | 1,46 | 1,47 | 1,98% | - |
| 22.11.2023 | 1,40 | 1,45 | 1,40 | 1,45 | 1,71% | - |
| 21.11.2023 | 1,41 | 1,42 | 1,41 | 1,42 | -0,19% | - |
| 20.11.2023 | 1,40 | 1,42 | 1,40 | 1,42 | -0,46% | - |
| 17.11.2023 | 1,43 | 1,44 | 1,42 | 1,43 | -2,21% | - |
| 16.11.2023 | 1,45 | 1,47 | 1,45 | 1,46 | -0,61% | - |
| 15.11.2023 | 1,45 | 1,48 | 1,45 | 1,47 | 1,28% | - |
| 14.11.2023 | 1,43 | 1,45 | 1,43 | 1,45 | -0,25% | - |
| 13.11.2023 | 1,38 | 1,47 | 1,38 | 1,46 | 4,34% | - |
| 10.11.2023 | 1,43 | 1,43 | 1,40 | 1,40 | -3,01% | - |
| 09.11.2023 | 1,30 | 1,44 | 1,30 | 1,44 | 9,50% | - |
| 08.11.2023 | 1,25 | 1,32 | 1,25 | 1,32 | 3,06% | - |
| 07.11.2023 | 1,23 | 1,28 | 1,23 | 1,28 | 2,04% | - |
| 06.11.2023 | 1,20 | 1,25 | 1,20 | 1,25 | 2,57% | - |
| 03.11.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 0,13% | - |
| 02.11.2023 | 1,21 | 1,22 | 1,21 | 1,22 | 2,54% | - |
| 01.11.2023 | 1,20 | 1,21 | 1,19 | 1,19 | -1,94% | - |
| 31.10.2023 | 1,19 | 1,21 | 1,19 | 1,21 | 2,32% | - |
| 30.10.2023 | 1,18 | 1,18 | 1,17 | 1,18 | 1,85% | - |
| 26.10.2023 | 1,11 | 1,16 | 1,11 | 1,16 | -3,52% | - |
| 25.10.2023 | 1,20 | 1,20 | 1,20 | 1,20 | 0,07% | - |
| 24.10.2023 | 1,13 | 1,20 | 1,13 | 1,20 | 1,06% | - |
| 23.10.2023 | 1,13 | 1,20 | 1,13 | 1,19 | 0,73% | - |
| 20.10.2023 | 1,19 | 1,19 | 1,18 | 1,18 | -1,24% | - |
| 19.10.2023 | 1,20 | 1,20 | 1,20 | 1,20 | 0,16% | - |
| 18.10.2023 | 1,19 | 1,21 | 1,19 | 1,20 | -0,48% | - |