183,240€
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 184,13 | 187,38 | 182,50 | 187,08 | 1,65% | 850,00 |
| 30.05.2024 | 182,11 | 184,43 | 181,91 | 184,04 | 0,35% | 3,00 |
| 29.05.2024 | 183,29 | 184,45 | 181,11 | 183,39 | -0,16% | 54,00 |
| 28.05.2024 | 186,36 | 186,38 | 182,78 | 183,69 | -1,30% | 100,00 |
| 27.05.2024 | 185,43 | 187,58 | 182,78 | 186,10 | 0,59% | 52,00 |
| 24.05.2024 | 182,27 | 185,10 | 181,30 | 185,01 | 1,51% | - |
| 23.05.2024 | 183,37 | 183,82 | 181,29 | 182,25 | -0,61% | - |
| 22.05.2024 | 183,89 | 185,45 | 182,81 | 183,37 | 0,59% | - |
| 21.05.2024 | 180,60 | 184,25 | 180,28 | 182,30 | -3,80% | 676,00 |
| 20.05.2024 | 187,96 | 190,32 | 187,96 | 189,50 | 0,70% | 480,00 |
| 17.05.2024 | 186,00 | 188,18 | 186,00 | 188,18 | 1,57% | 34,00 |
| 16.05.2024 | 185,28 | 185,28 | 185,28 | 185,28 | 0,64% | - |
| 15.05.2024 | 186,84 | 186,84 | 183,86 | 184,10 | -0,66% | 27,00 |
| 14.05.2024 | 183,84 | 185,32 | 183,84 | 185,32 | 0,75% | 56,00 |
| 13.05.2024 | 184,18 | 184,46 | 183,94 | 183,94 | -0,40% | 1,00 |
| 10.05.2024 | 183,68 | 184,80 | 183,02 | 184,68 | 1,38% | 52,00 |
| 09.05.2024 | 181,48 | 182,16 | 181,48 | 182,16 | 0,13% | 5,00 |
| 08.05.2024 | 178,12 | 181,92 | 178,06 | 181,92 | 2,05% | 10,00 |
| 07.05.2024 | 177,72 | 178,26 | 177,72 | 178,26 | 0,52% | 11,00 |
| 06.05.2024 | 176,80 | 177,34 | 176,80 | 177,34 | 0,40% | 10,00 |
| 03.05.2024 | 177,70 | 178,40 | 176,64 | 176,64 | -1,27% | 150,00 |
| 02.05.2024 | 179,66 | 181,18 | 178,92 | 178,92 | -0,29% | 68,00 |
| 30.04.2024 | 180,12 | 181,98 | 179,44 | 179,44 | -0,62% | 19,00 |
| 29.04.2024 | 180,56 | 180,56 | 180,56 | 180,56 | -0,38% | - |
| 26.04.2024 | 179,82 | 181,64 | 179,82 | 181,24 | 1,26% | 105,00 |
| 25.04.2024 | 178,98 | 178,98 | 178,98 | 178,98 | -0,41% | - |
| 24.04.2024 | 179,30 | 180,00 | 179,30 | 179,72 | 0,49% | 7,00 |
| 23.04.2024 | 177,32 | 179,48 | 177,32 | 178,84 | 2,09% | 15,00 |
| 22.04.2024 | 174,22 | 175,18 | 174,22 | 175,18 | 0,75% | 10,00 |
| 19.04.2024 | 169,12 | 173,88 | 169,12 | 173,88 | 2,31% | 60,00 |
| 18.04.2024 | 168,60 | 171,66 | 168,54 | 169,96 | 0,88% | 120,00 |
| 17.04.2024 | 170,16 | 170,58 | 168,48 | 168,48 | -1,07% | 40,00 |
| 16.04.2024 | 171,62 | 171,62 | 169,54 | 170,30 | -0,70% | 51,00 |
| 15.04.2024 | 171,62 | 175,00 | 171,50 | 171,50 | -0,80% | 562,00 |
| 12.04.2024 | 183,38 | 184,98 | 172,88 | 172,88 | -5,56% | 845,00 |
| 11.04.2024 | 181,34 | 183,06 | 181,34 | 183,06 | 1,08% | 989,00 |
| 10.04.2024 | 181,10 | 181,10 | 181,10 | 181,10 | -0,18% | - |
| 09.04.2024 | 182,44 | 182,90 | 181,42 | 181,42 | -0,81% | 148,00 |
| 08.04.2024 | 181,78 | 182,92 | 181,78 | 182,90 | 0,68% | 1.239,00 |
| 05.04.2024 | 180,60 | 181,80 | 180,60 | 181,66 | -0,18% | 180,00 |
| 04.04.2024 | 181,94 | 182,98 | 181,94 | 181,98 | -0,57% | 65,00 |
| 03.04.2024 | 183,78 | 184,72 | 183,02 | 183,02 | -1,05% | 193,00 |
| 02.04.2024 | 184,96 | 184,96 | 184,96 | 184,96 | 0,14% | - |
| 28.03.2024 | 183,60 | 185,00 | 183,60 | 184,70 | 1,32% | 205,00 |
| 27.03.2024 | 180,90 | 182,30 | 180,90 | 182,30 | 0,83% | 30,00 |
| 26.03.2024 | 179,50 | 180,80 | 179,50 | 180,80 | -0,17% | 4,00 |
| 25.03.2024 | 182,70 | 182,70 | 181,10 | 181,10 | -0,77% | 70,00 |
| 22.03.2024 | 183,20 | 183,80 | 182,50 | 182,50 | 1,16% | 167,00 |
| 21.03.2024 | 180,40 | 180,40 | 180,40 | 180,40 | 0,73% | - |
| 20.03.2024 | 177,90 | 179,70 | 177,90 | 179,10 | 1,13% | 1.025,00 |
| 19.03.2024 | 177,10 | 177,10 | 177,10 | 177,10 | 0,17% | - |
| 18.03.2024 | 174,40 | 176,80 | 174,40 | 176,80 | 1,20% | 40,00 |
| 15.03.2024 | 172,60 | 174,70 | 172,60 | 174,70 | 0,52% | 202,00 |
| 14.03.2024 | 174,90 | 175,90 | 173,80 | 173,80 | -0,29% | 80,00 |
| 13.03.2024 | 173,60 | 175,00 | 173,60 | 174,30 | 1,28% | 180,00 |
| 12.03.2024 | 172,10 | 172,10 | 172,10 | 172,10 | 0,64% | - |
| 11.03.2024 | 172,20 | 172,20 | 171,00 | 171,00 | -0,64% | 19,00 |
| 08.03.2024 | 171,20 | 173,70 | 171,20 | 172,10 | 0,29% | 361,00 |
| 07.03.2024 | 173,20 | 174,50 | 171,00 | 171,60 | -1,38% | 668,00 |
| 06.03.2024 | 173,20 | 174,00 | 173,20 | 174,00 | 0,46% | 2,00 |
| 05.03.2024 | 171,20 | 173,70 | 171,20 | 173,20 | 0,93% | 16,00 |
| 04.03.2024 | 170,30 | 172,40 | 170,00 | 171,60 | 0,18% | 251,00 |
| 01.03.2024 | 171,90 | 171,90 | 171,10 | 171,30 | 0,23% | 60,00 |
| 29.02.2024 | 169,70 | 170,90 | 169,40 | 170,90 | 0,23% | 34,00 |
| 28.02.2024 | 168,90 | 170,70 | 168,90 | 170,50 | 1,07% | 375,00 |
| 27.02.2024 | 168,40 | 168,70 | 168,40 | 168,70 | -0,65% | 157,00 |
| 26.02.2024 | 169,30 | 170,40 | 169,30 | 169,80 | -0,35% | 125,00 |
| 23.02.2024 | 168,80 | 170,40 | 168,80 | 170,40 | 0,95% | 116,00 |
| 22.02.2024 | 167,00 | 168,80 | 167,00 | 168,80 | 1,56% | 380,00 |
| 21.02.2024 | 165,80 | 166,20 | 165,80 | 166,20 | 0,06% | 100,00 |
| 20.02.2024 | 166,50 | 166,50 | 165,70 | 166,10 | -0,30% | 15,00 |
| 19.02.2024 | 165,70 | 166,60 | 165,70 | 166,60 | -0,06% | 50,00 |
| 16.02.2024 | 166,70 | 166,70 | 166,70 | 166,70 | 1,65% | - |
| 15.02.2024 | 164,10 | 164,80 | 164,00 | 164,00 | 0,37% | 147,00 |
| 14.02.2024 | 162,30 | 163,40 | 162,30 | 163,40 | 0,12% | 111,00 |
| 13.02.2024 | 162,80 | 163,20 | 162,80 | 163,20 | 0,55% | 5,00 |
| 12.02.2024 | 161,50 | 162,30 | 161,50 | 162,30 | 0,19% | 20,00 |
| 09.02.2024 | 161,80 | 162,00 | 161,60 | 162,00 | 0,06% | 570,00 |
| 08.02.2024 | 162,40 | 162,60 | 161,70 | 161,90 | -0,43% | 78,00 |
| 07.02.2024 | 162,40 | 162,60 | 161,10 | 162,60 | 0,12% | 65,00 |
| 06.02.2024 | 162,60 | 162,60 | 162,40 | 162,40 | 0,25% | 150,00 |
| 05.02.2024 | 161,90 | 162,40 | 161,90 | 162,00 | 1,89% | 723,00 |
| 02.02.2024 | 159,00 | 159,00 | 159,00 | 159,00 | -2,33% | - |
| 01.02.2024 | 161,20 | 162,80 | 161,20 | 162,80 | -0,37% | 15,00 |
| 31.01.2024 | 162,70 | 163,40 | 162,70 | 163,40 | 2,12% | 31,00 |
| 30.01.2024 | 158,90 | 160,00 | 158,90 | 160,00 | 0,82% | 37,00 |
| 29.01.2024 | 158,40 | 158,70 | 158,30 | 158,70 | -0,06% | 71,00 |
| 26.01.2024 | 158,80 | 158,80 | 158,00 | 158,80 | 0,13% | 406,00 |
| 25.01.2024 | 157,40 | 158,60 | 157,40 | 158,60 | 1,60% | 39,00 |
| 24.01.2024 | 155,40 | 156,10 | 155,40 | 156,10 | 0,06% | - |
| 23.01.2024 | 155,60 | 156,00 | 155,60 | 156,00 | -0,13% | 230,00 |
| 22.01.2024 | 156,50 | 157,80 | 156,20 | 156,20 | 0,39% | 1.133,00 |
| 19.01.2024 | 153,50 | 155,60 | 153,50 | 155,60 | 1,30% | 71,00 |
| 18.01.2024 | 153,10 | 154,00 | 152,30 | 153,60 | 0,13% | 135,00 |
| 17.01.2024 | 153,70 | 155,10 | 153,20 | 153,40 | 0,00% | 209,00 |
| 16.01.2024 | 153,60 | 154,00 | 153,40 | 153,40 | -0,58% | 30,00 |
| 15.01.2024 | 153,70 | 154,50 | 153,60 | 154,30 | -3,62% | 345,00 |
| 12.01.2024 | 154,50 | 160,10 | 150,90 | 160,10 | 3,36% | 87,00 |
| 11.01.2024 | 155,60 | 155,60 | 154,90 | 154,90 | -0,45% | 45,00 |
| 10.01.2024 | 155,70 | 155,70 | 154,30 | 155,60 | -0,45% | 13,00 |