181,370€
0,28%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 181,78 | 181,78 | 181,24 | 181,40 | 0,30% | 227,00 |
| 26.04.2024 | 180,12 | 181,84 | 179,80 | 180,86 | 0,38% | 1.012,00 |
| 25.04.2024 | 179,54 | 180,78 | 178,62 | 180,18 | 0,69% | 2.684,00 |
| 24.04.2024 | 180,04 | 180,76 | 178,30 | 178,94 | -0,19% | 1.169,00 |
| 23.04.2024 | 176,98 | 179,28 | 176,74 | 179,28 | 1,97% | 1.019,00 |
| 22.04.2024 | 174,70 | 176,50 | 173,94 | 175,82 | 2,42% | 2.897,00 |
| 19.04.2024 | 168,98 | 171,66 | 168,78 | 171,66 | 0,07% | 2.004,00 |
| 18.04.2024 | 168,82 | 171,82 | 167,42 | 171,54 | 1,61% | 1.442,00 |
| 17.04.2024 | 170,30 | 171,08 | 168,82 | 168,82 | -0,64% | 922,00 |
| 16.04.2024 | 172,18 | 172,54 | 169,00 | 169,90 | -2,03% | 856,00 |
| 15.04.2024 | 172,00 | 175,72 | 171,50 | 173,42 | -0,20% | 2.149,00 |
| 12.04.2024 | 184,14 | 185,68 | 173,02 | 173,76 | -4,25% | 5.341,00 |
| 11.04.2024 | 183,08 | 183,08 | 180,14 | 181,48 | -0,40% | 1.173,00 |
| 10.04.2024 | 182,14 | 182,20 | 181,22 | 182,20 | 1,04% | 875,00 |
| 09.04.2024 | 183,00 | 183,20 | 179,62 | 180,32 | -1,35% | 9.751,00 |
| 08.04.2024 | 182,92 | 182,94 | 182,14 | 182,78 | 0,52% | 1.208,00 |
| 05.04.2024 | 182,00 | 182,00 | 180,90 | 181,84 | -0,76% | 841,00 |
| 04.04.2024 | 182,50 | 183,64 | 182,02 | 183,24 | 0,07% | 989,00 |
| 03.04.2024 | 185,66 | 185,66 | 183,12 | 183,12 | -0,77% | 7.995,00 |
| 02.04.2024 | 185,60 | 186,92 | 183,88 | 184,54 | -0,14% | 865,00 |
| 28.03.2024 | 184,70 | 185,50 | 184,10 | 184,80 | 1,43% | 923,00 |
| 27.03.2024 | 181,10 | 182,60 | 180,90 | 182,20 | 0,61% | 821,00 |
| 26.03.2024 | 180,00 | 181,70 | 179,70 | 181,10 | 0,39% | 394,00 |
| 25.03.2024 | 182,10 | 182,80 | 180,20 | 180,40 | -1,15% | 1.403,00 |
| 22.03.2024 | 183,50 | 184,70 | 182,40 | 182,50 | 0,05% | 1.572,00 |
| 21.03.2024 | 180,00 | 183,00 | 180,00 | 182,40 | 1,56% | 750,00 |
| 20.03.2024 | 178,50 | 180,00 | 178,30 | 179,60 | 0,96% | 387,00 |
| 19.03.2024 | 177,20 | 178,60 | 177,00 | 177,90 | 0,85% | 2.178,00 |
| 18.03.2024 | 175,00 | 176,40 | 174,70 | 176,40 | 1,38% | 426,00 |
| 15.03.2024 | 173,20 | 174,50 | 172,90 | 174,00 | 0,00% | 548,00 |
| 14.03.2024 | 175,10 | 176,30 | 173,50 | 174,00 | -0,40% | 1.036,00 |
| 13.03.2024 | 174,40 | 176,00 | 172,80 | 174,70 | 0,69% | 3.341,00 |
| 12.03.2024 | 173,00 | 173,80 | 171,70 | 173,50 | 1,17% | 784,00 |
| 11.03.2024 | 172,00 | 172,50 | 170,60 | 171,50 | -0,87% | 923,00 |
| 08.03.2024 | 171,70 | 173,10 | 170,50 | 173,00 | 0,52% | 3.517,00 |
| 07.03.2024 | 173,40 | 174,00 | 172,10 | 172,10 | -1,04% | 1.648,00 |
| 06.03.2024 | 173,60 | 174,70 | 172,80 | 173,90 | 0,40% | 920,00 |
| 05.03.2024 | 172,90 | 174,00 | 171,50 | 173,20 | 0,64% | 804,00 |
| 04.03.2024 | 171,20 | 172,10 | 170,10 | 172,10 | 0,47% | 650,00 |
| 01.03.2024 | 171,90 | 172,40 | 170,80 | 171,30 | 0,47% | 2.507,00 |
| 29.02.2024 | 169,70 | 170,90 | 169,00 | 170,50 | -0,06% | 235,00 |
| 28.02.2024 | 169,60 | 170,60 | 168,80 | 170,60 | 1,37% | 716,00 |
| 27.02.2024 | 168,80 | 169,50 | 168,20 | 168,30 | -0,47% | 332,00 |
| 26.02.2024 | 170,20 | 170,30 | 168,80 | 169,10 | -0,53% | 1.013,00 |
| 23.02.2024 | 169,40 | 171,10 | 168,80 | 170,00 | 0,65% | 3.725,00 |
| 22.02.2024 | 167,80 | 169,00 | 166,90 | 168,90 | 1,81% | 1.003,00 |
| 21.02.2024 | 166,30 | 166,70 | 165,20 | 165,90 | -0,18% | 302,00 |
| 20.02.2024 | 165,90 | 166,80 | 165,00 | 166,20 | -0,89% | 1.077,00 |
| 19.02.2024 | 166,30 | 168,50 | 164,80 | 167,70 | 1,08% | 1.146,00 |
| 16.02.2024 | 167,40 | 167,40 | 165,90 | 165,90 | -0,30% | 651,00 |
| 15.02.2024 | 164,50 | 166,40 | 163,80 | 166,40 | 1,96% | 1.066,00 |
| 14.02.2024 | 162,00 | 164,00 | 162,00 | 163,20 | 0,18% | 665,00 |
| 13.02.2024 | 163,20 | 163,20 | 161,70 | 162,90 | -0,55% | 508,00 |
| 12.02.2024 | 161,80 | 163,80 | 161,20 | 163,80 | 1,49% | 366,00 |
| 09.02.2024 | 162,10 | 162,80 | 161,40 | 161,40 | 0,00% | 1.122,00 |
| 08.02.2024 | 163,20 | 163,20 | 161,40 | 161,40 | -0,55% | 373,00 |
| 07.02.2024 | 162,10 | 163,60 | 161,70 | 162,30 | -0,25% | 1.204,00 |
| 06.02.2024 | 163,00 | 163,70 | 161,90 | 162,70 | 0,31% | 958,00 |
| 05.02.2024 | 162,30 | 162,40 | 161,40 | 162,20 | 0,12% | 1.435,00 |
| 02.02.2024 | 160,60 | 162,00 | 158,80 | 162,00 | 1,76% | 972,00 |
| 01.02.2024 | 161,60 | 162,30 | 158,60 | 159,20 | -2,21% | 837,00 |
| 31.01.2024 | 162,60 | 163,80 | 161,30 | 162,80 | 0,62% | 2.695,00 |
| 30.01.2024 | 159,70 | 161,80 | 158,80 | 161,80 | 1,70% | 547,00 |
| 29.01.2024 | 159,80 | 159,80 | 158,30 | 159,10 | 0,32% | 419,00 |
| 26.01.2024 | 159,30 | 159,60 | 158,30 | 158,60 | 0,06% | 772,00 |
| 25.01.2024 | 156,50 | 158,50 | 156,30 | 158,50 | 1,15% | 1.583,00 |
| 24.01.2024 | 155,90 | 156,70 | 155,00 | 156,70 | 0,45% | 651,00 |
| 23.01.2024 | 156,30 | 156,50 | 155,50 | 156,00 | -0,51% | 572,00 |
| 22.01.2024 | 156,00 | 157,90 | 156,00 | 156,80 | 0,90% | 508,00 |
| 19.01.2024 | 154,50 | 155,50 | 153,60 | 155,40 | 1,83% | 1.570,00 |
| 18.01.2024 | 153,50 | 154,10 | 152,50 | 152,60 | -1,68% | 396,00 |
| 17.01.2024 | 153,20 | 155,20 | 153,00 | 155,20 | 1,24% | 1.069,00 |
| 16.01.2024 | 154,10 | 155,00 | 151,30 | 153,30 | -0,45% | 2.386,00 |
| 15.01.2024 | 155,00 | 155,10 | 152,90 | 154,00 | -1,28% | 304,00 |
| 12.01.2024 | 154,90 | 160,10 | 150,60 | 156,00 | 0,97% | 8.869,00 |
| 11.01.2024 | 155,70 | 156,50 | 154,10 | 154,50 | -0,26% | 846,00 |
| 10.01.2024 | 156,20 | 156,30 | 154,50 | 154,90 | -1,15% | 710,00 |
| 09.01.2024 | 157,10 | 157,50 | 156,00 | 156,70 | 1,03% | 1.283,00 |
| 08.01.2024 | 156,80 | 157,90 | 154,80 | 155,10 | -1,71% | 2.294,00 |
| 05.01.2024 | 157,30 | 157,90 | 156,30 | 157,80 | -0,13% | 652,00 |
| 04.01.2024 | 156,00 | 158,00 | 155,00 | 158,00 | 0,51% | 426,00 |
| 03.01.2024 | 157,70 | 157,70 | 156,20 | 157,20 | 0,77% | 2.388,00 |
| 02.01.2024 | 154,10 | 156,00 | 153,70 | 156,00 | 1,23% | 1.004,00 |
| 29.12.2023 | 151,50 | 154,20 | 151,50 | 154,10 | 0,26% | 155,00 |
| 28.12.2023 | 152,50 | 153,80 | 152,50 | 153,70 | 1,18% | 206,00 |
| 27.12.2023 | 152,70 | 152,70 | 151,80 | 151,90 | 0,00% | 1.532,00 |
| 22.12.2023 | 151,80 | 152,30 | 151,80 | 151,90 | -0,07% | 1.218,00 |
| 21.12.2023 | 153,60 | 154,00 | 152,00 | 152,00 | -1,30% | 1.217,00 |
| 20.12.2023 | 153,30 | 154,00 | 152,90 | 154,00 | 1,12% | 3.219,00 |
| 19.12.2023 | 152,40 | 152,40 | 151,40 | 152,30 | -0,20% | 940,00 |
| 18.12.2023 | 151,40 | 152,90 | 150,70 | 152,60 | 0,86% | 1.277,00 |
| 15.12.2023 | 149,60 | 151,30 | 149,00 | 151,30 | 2,09% | 2.128,00 |
| 14.12.2023 | 148,40 | 148,70 | 147,60 | 148,20 | -0,27% | 1.172,00 |
| 13.12.2023 | 148,70 | 148,90 | 148,20 | 148,60 | 0,13% | 2.710,00 |
| 12.12.2023 | 147,40 | 148,40 | 146,70 | 148,40 | 0,68% | 779,00 |
| 11.12.2023 | 147,60 | 148,10 | 146,70 | 147,40 | 0,55% | 2.727,00 |
| 08.12.2023 | 144,90 | 146,60 | 144,90 | 146,60 | 0,96% | 1.910,00 |
| 07.12.2023 | 145,00 | 145,70 | 144,80 | 145,20 | -0,48% | 5.615,00 |
| 06.12.2023 | 146,60 | 147,10 | 145,50 | 145,90 | 0,00% | 4.342,00 |
| 05.12.2023 | 145,50 | 146,00 | 145,20 | 145,90 | 0,62% | 843,00 |