1,390€
Echtzeit-Aktienkurs JPMorgan Russian Securities
Bid:
Ask:
Aktienkurse zur JPMorgan Russian Securities Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.03.2024 | 1,49 | 1,50 | 1,39 | 1,39 | -6,40% | - |
| 21.03.2024 | 1,39 | 1,51 | 1,39 | 1,49 | -1,66% | - |
| 20.03.2024 | 1,51 | 1,52 | 1,51 | 1,51 | -0,33% | - |
| 19.03.2024 | 1,50 | 1,58 | 1,47 | 1,52 | -4,11% | 125.000,00 |
| 18.03.2024 | 1,50 | 1,58 | 1,50 | 1,58 | 0,00% | - |
| 15.03.2024 | 1,55 | 1,58 | 1,55 | 1,58 | 2,27% | - |
| 14.03.2024 | 1,50 | 1,59 | 1,50 | 1,55 | -2,52% | - |
| 13.03.2024 | 1,59 | 1,59 | 1,57 | 1,59 | 0,00% | - |
| 12.03.2024 | 1,59 | 1,59 | 1,54 | 1,59 | 0,00% | - |
| 11.03.2024 | 1,55 | 1,59 | 1,53 | 1,59 | 2,59% | - |
| 08.03.2024 | 1,59 | 1,59 | 1,53 | 1,55 | -2,52% | 1.222,00 |
| 07.03.2024 | 1,56 | 1,59 | 1,56 | 1,59 | 2,26% | - |
| 06.03.2024 | 1,54 | 1,56 | 1,52 | 1,55 | 0,98% | - |
| 05.03.2024 | 1,55 | 1,57 | 1,53 | 1,54 | 0,66% | - |
| 04.03.2024 | 1,54 | 1,58 | 1,53 | 1,53 | -0,65% | - |
| 01.03.2024 | 1,55 | 1,56 | 1,53 | 1,54 | -0,65% | - |
| 29.02.2024 | 1,55 | 1,58 | 1,55 | 1,55 | -0,32% | - |
| 28.02.2024 | 1,58 | 1,59 | 1,55 | 1,55 | -2,21% | - |
| 27.02.2024 | 1,56 | 1,59 | 1,56 | 1,59 | 1,60% | - |
| 26.02.2024 | 1,59 | 1,60 | 1,55 | 1,56 | -1,58% | - |
| 23.02.2024 | 1,59 | 1,60 | 1,59 | 1,59 | 0,00% | - |
| 22.02.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 0,63% | - |
| 21.02.2024 | 1,56 | 1,59 | 1,56 | 1,58 | 0,96% | - |
| 20.02.2024 | 1,55 | 1,60 | 1,55 | 1,56 | -1,27% | - |
| 19.02.2024 | 1,59 | 1,60 | 1,58 | 1,58 | -0,32% | - |
| 16.02.2024 | 1,59 | 1,60 | 1,58 | 1,59 | 0,00% | - |
| 15.02.2024 | 1,55 | 1,60 | 1,55 | 1,59 | 0,00% | - |
| 14.02.2024 | 1,59 | 1,60 | 1,59 | 1,59 | -0,31% | - |
| 13.02.2024 | 1,55 | 1,65 | 1,55 | 1,59 | -2,15% | - |
| 12.02.2024 | 1,60 | 1,63 | 1,60 | 1,63 | 0,00% | - |
| 09.02.2024 | 1,63 | 1,63 | 1,58 | 1,63 | 0,00% | - |
| 08.02.2024 | 1,64 | 1,64 | 1,61 | 1,63 | -0,61% | - |
| 07.02.2024 | 1,64 | 1,64 | 1,62 | 1,64 | 0,00% | - |
| 06.02.2024 | 1,62 | 1,64 | 1,61 | 1,64 | 0,93% | - |
| 05.02.2024 | 1,63 | 1,63 | 1,61 | 1,62 | 1,57% | - |
| 02.02.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -1,85% | - |
| 01.02.2024 | 1,42 | 1,63 | 1,42 | 1,63 | 3,83% | - |
| 31.01.2024 | 1,54 | 1,58 | 1,54 | 1,57 | 1,62% | - |
| 30.01.2024 | 1,58 | 1,58 | 1,54 | 1,54 | -2,22% | - |
| 29.01.2024 | 1,44 | 1,59 | 1,44 | 1,58 | 0,32% | - |
| 26.01.2024 | 1,55 | 1,59 | 1,55 | 1,57 | 1,29% | - |
| 25.01.2024 | 1,43 | 1,57 | 1,43 | 1,55 | 4,73% | - |
| 24.01.2024 | 1,42 | 1,58 | 1,42 | 1,48 | -5,73% | - |
| 23.01.2024 | 1,42 | 1,57 | 1,42 | 1,57 | 3,29% | - |
| 22.01.2024 | 1,43 | 1,57 | 1,43 | 1,52 | -0,33% | - |
| 19.01.2024 | 1,55 | 1,56 | 1,52 | 1,53 | -1,93% | - |
| 18.01.2024 | 1,41 | 1,58 | 1,41 | 1,56 | 0,97% | - |
| 17.01.2024 | 1,55 | 1,57 | 1,54 | 1,54 | -0,32% | - |
| 16.01.2024 | 1,55 | 1,56 | 1,55 | 1,55 | -0,32% | - |
| 15.01.2024 | 1,55 | 1,56 | 1,54 | 1,55 | 0,00% | 600,00 |
| 12.01.2024 | 1,55 | 1,57 | 1,51 | 1,55 | 0,00% | - |
| 11.01.2024 | 1,55 | 1,56 | 1,50 | 1,55 | 0,32% | - |
| 10.01.2024 | 1,37 | 1,56 | 1,37 | 1,55 | 1,31% | - |
| 09.01.2024 | 1,40 | 1,56 | 1,40 | 1,53 | -1,29% | 75.000,00 |
| 08.01.2024 | 1,53 | 1,55 | 1,53 | 1,55 | 0,98% | - |
| 05.01.2024 | 1,54 | 1,54 | 1,41 | 1,53 | 0,00% | 3.500,00 |
| 04.01.2024 | 1,38 | 1,55 | 1,38 | 1,53 | 0,00% | - |
| 03.01.2024 | 1,39 | 1,54 | 1,39 | 1,53 | 0,00% | 10.375,00 |
| 02.01.2024 | 1,58 | 1,58 | 1,45 | 1,53 | -2,24% | 8.750,00 |
| 29.12.2023 | 1,46 | 1,59 | 1,46 | 1,57 | 0,32% | 3.000,00 |
| 28.12.2023 | 1,55 | 1,59 | 1,50 | 1,56 | 0,97% | - |
| 27.12.2023 | 1,40 | 1,56 | 1,40 | 1,55 | 1,31% | - |
| 22.12.2023 | 1,55 | 1,59 | 1,52 | 1,53 | -1,29% | - |
| 21.12.2023 | 1,40 | 1,59 | 1,40 | 1,55 | 1,31% | 10.664,00 |
| 20.12.2023 | 1,49 | 1,54 | 1,43 | 1,53 | 1,67% | 3.000,00 |
| 19.12.2023 | 1,37 | 1,54 | 1,37 | 1,50 | 0,33% | - |
| 18.12.2023 | 1,44 | 1,56 | 1,44 | 1,50 | -3,86% | - |
| 15.12.2023 | 1,39 | 1,58 | 1,39 | 1,56 | 0,97% | - |
| 14.12.2023 | 1,40 | 1,56 | 1,40 | 1,54 | 0,33% | - |
| 13.12.2023 | 1,54 | 1,55 | 1,50 | 1,54 | 0,00% | - |
| 12.12.2023 | 1,54 | 1,55 | 1,53 | 1,54 | -0,32% | - |
| 11.12.2023 | 1,55 | 1,56 | 1,52 | 1,54 | -0,65% | - |
| 08.12.2023 | 1,55 | 1,59 | 1,53 | 1,55 | 7,64% | - |
| 07.12.2023 | 1,38 | 1,56 | 1,38 | 1,44 | -4,95% | - |
| 06.12.2023 | 1,53 | 1,53 | 1,51 | 1,52 | 0,33% | - |
| 05.12.2023 | 1,36 | 1,53 | 1,36 | 1,51 | 2,37% | - |
| 04.12.2023 | 1,56 | 1,62 | 1,47 | 1,48 | -5,45% | - |
| 01.12.2023 | 1,59 | 1,60 | 1,56 | 1,56 | -1,58% | - |
| 30.11.2023 | 1,50 | 1,68 | 1,50 | 1,59 | -3,35% | - |
| 29.11.2023 | 1,67 | 1,69 | 1,64 | 1,64 | -1,80% | - |
| 28.11.2023 | 1,54 | 1,70 | 1,54 | 1,67 | -1,18% | - |
| 27.11.2023 | 1,55 | 1,71 | 1,55 | 1,69 | 0,90% | - |
| 24.11.2023 | 1,68 | 1,70 | 1,68 | 1,68 | -0,30% | - |
| 23.11.2023 | 1,57 | 1,70 | 1,57 | 1,68 | -0,88% | - |
| 22.11.2023 | 1,48 | 1,71 | 1,48 | 1,70 | 6,60% | - |
| 21.11.2023 | 1,62 | 1,63 | 1,59 | 1,59 | 0,00% | - |
| 20.11.2023 | 1,62 | 1,63 | 1,59 | 1,59 | -1,55% | - |
| 17.11.2023 | 1,51 | 1,68 | 1,51 | 1,62 | 0,62% | - |
| 16.11.2023 | 1,66 | 1,74 | 1,61 | 1,61 | -7,76% | 1.416,00 |
| 15.11.2023 | 1,67 | 1,74 | 1,66 | 1,74 | 7,41% | 280,00 |
| 14.11.2023 | 1,63 | 1,68 | 1,62 | 1,62 | 0,93% | - |
| 13.11.2023 | 1,48 | 1,69 | 1,48 | 1,61 | 0,94% | 850,00 |
| 10.11.2023 | 1,51 | 1,66 | 1,51 | 1,59 | -0,93% | - |
| 09.11.2023 | 1,37 | 1,67 | 1,37 | 1,61 | 11,85% | - |
| 08.11.2023 | 1,35 | 1,52 | 1,35 | 1,44 | -1,37% | 450,00 |
| 07.11.2023 | 1,33 | 1,47 | 1,33 | 1,46 | 4,68% | - |
| 06.11.2023 | 1,29 | 1,45 | 1,29 | 1,39 | -0,36% | - |
| 03.11.2023 | 1,39 | 1,41 | 1,37 | 1,40 | 0,72% | - |
| 02.11.2023 | 1,39 | 1,40 | 1,39 | 1,39 | 0,00% | - |
| 01.11.2023 | 1,38 | 1,40 | 1,35 | 1,39 | 4,14% | - |