Deutsche Märkte öffnen in 48 Minuten

JPMorgan Chase & Co. (CMC.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
170,00+1,10 (+0,65%)
Börsenschluss: 05:35PM CET
Zeitraum:
26. Feb. 2023 - 26. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 2024169,40171,10168,80170,00170,003.725
22. Feb. 2024167,80169,00166,90168,90168,901.003
21. Feb. 2024166,30166,70165,20165,90165,90302
20. Feb. 2024165,90166,80165,00166,20166,201.077
19. Feb. 2024166,30168,50164,80167,70167,701.146
16. Feb. 2024167,40167,40165,90165,90165,90651
15. Feb. 2024164,50166,40163,80166,40166,401.066
14. Feb. 2024162,00164,00162,00163,20163,20665
13. Feb. 2024163,20163,20161,70162,90162,90508
12. Feb. 2024161,80163,80161,20163,80163,80366
09. Feb. 2024162,10162,80161,40161,40161,401.122
08. Feb. 2024163,20163,20161,40161,40161,40373
07. Feb. 2024162,10163,60161,70162,30162,301.204
06. Feb. 2024163,00163,70161,90162,70162,70958
05. Feb. 2024162,30162,40161,40162,20162,201.435
02. Feb. 2024160,60162,00158,80162,00162,00972
01. Feb. 2024161,60162,30158,60159,20159,20837
31. Jan. 2024162,60163,80161,30162,80162,802.695
30. Jan. 2024159,70161,80158,80161,80161,80547
29. Jan. 2024159,80159,80158,30159,10159,10419
26. Jan. 2024159,30159,60158,30158,60158,60772
25. Jan. 2024156,50158,50156,30158,50158,501.583
24. Jan. 2024155,90156,70155,00156,70156,70651
23. Jan. 2024156,30156,50155,50156,00156,00572
22. Jan. 2024156,00157,90156,00156,80156,80508
19. Jan. 2024154,50155,50153,60155,40155,401.570
18. Jan. 2024153,50154,10152,50152,60152,60396
17. Jan. 2024153,20155,20153,00155,20155,201.069
16. Jan. 2024154,10155,00151,30153,30153,302.386
15. Jan. 2024155,00155,10152,90154,00154,00304
12. Jan. 2024154,90160,10150,60156,00156,008.869
11. Jan. 2024155,70156,50154,10154,50154,50846
10. Jan. 2024156,20156,30154,50154,90154,90710
09. Jan. 2024157,10157,50156,00156,70156,701.283
08. Jan. 2024156,80157,90154,80155,10155,102.294
05. Jan. 2024157,30157,90156,30157,80157,80652
04. Jan. 2024156,00158,00155,00158,00158,00426
04. Jan. 20241.05 Dividende
03. Jan. 2024157,70157,70156,20157,20156,152.388
02. Jan. 2024154,10156,00153,70156,00154,961.004
29. Dez. 2023151,50154,20151,50154,10153,07155
28. Dez. 2023152,50153,80152,50153,70152,67206
27. Dez. 2023152,70152,70151,80151,90150,891.532
22. Dez. 2023151,80152,30151,80151,90150,891.218
21. Dez. 2023153,60154,00152,00152,00150,981.217
20. Dez. 2023153,30154,00152,90154,00152,973.219
19. Dez. 2023152,40152,40151,40152,30151,28940
18. Dez. 2023151,40152,90150,70152,60151,581.277
15. Dez. 2023149,60151,30149,00151,30150,292.128
14. Dez. 2023148,40148,70147,60148,20147,211.172
13. Dez. 2023148,70148,90148,20148,60147,612.710
12. Dez. 2023147,40148,40146,70148,40147,41779
11. Dez. 2023147,60148,10146,70147,40146,422.727
08. Dez. 2023144,90146,60144,90146,60145,621.910
07. Dez. 2023145,00145,70144,80145,20144,235.615
06. Dez. 2023146,60147,10145,50145,90144,934.342
05. Dez. 2023145,50146,00145,20145,90144,93843
04. Dez. 2023143,80145,50143,30145,00144,031.770
01. Dez. 2023143,40144,80143,20144,40143,441.158
30. Nov. 2023141,80142,70140,90142,70141,75457
29. Nov. 2023140,00141,60139,90140,80139,86845
28. Nov. 2023140,10140,10139,30139,60138,67212
27. Nov. 2023140,30140,30139,60140,10139,16360
24. Nov. 2023140,60141,10139,80140,70139,761.120
23. Nov. 2023139,60141,50139,40141,50140,551.679
22. Nov. 2023140,20141,70140,00141,20140,26475
21. Nov. 2023140,00140,40139,30140,30139,361.145
20. Nov. 2023140,10140,20138,90139,50138,57939
17. Nov. 2023140,00140,30139,00140,00139,06927
16. Nov. 2023137,50138,70137,20138,50137,571.616
15. Nov. 2023137,00138,10136,70137,50136,58898
14. Nov. 2023135,90137,30135,00137,20136,281.145
13. Nov. 2023136,10137,00136,00136,30135,391.012
10. Nov. 2023135,00135,70134,50135,70134,79816
09. Nov. 2023135,50136,00135,20135,70134,798.802
08. Nov. 2023134,50135,30134,50135,00134,10424
07. Nov. 2023133,90135,00133,90134,60133,70974
06. Nov. 2023133,40134,50133,10133,70132,81849
03. Nov. 2023133,00133,50132,10133,10132,212.742
02. Nov. 2023131,90132,80131,00132,80131,911.078
01. Nov. 2023132,20133,00131,10132,10131,22911
31. Okt. 2023130,00131,40128,60131,00130,131.758
30. Okt. 2023129,20129,60128,30129,40128,541.535
27. Okt. 2023134,40134,40129,30129,60128,734.859
26. Okt. 2023132,30134,20132,20133,60132,711.238
25. Okt. 2023133,40133,40132,20132,90132,01836
24. Okt. 2023132,40134,00131,80133,00132,111.087
23. Okt. 2023134,80135,40134,10134,80133,90536
20. Okt. 2023137,30137,30134,50135,00134,101.894
19. Okt. 2023138,40138,40137,30138,00137,081.368
18. Okt. 2023139,40139,40138,80138,90137,97477
17. Okt. 2023140,80140,80139,40140,00139,063.572
16. Okt. 2023141,40143,20139,70139,70138,774.446
13. Okt. 2023139,00145,20137,60144,00143,045.265
12. Okt. 2023138,20138,70138,20138,40137,48519
11. Okt. 2023137,80138,50137,00137,30136,382.667
10. Okt. 2023137,50138,30136,80137,60136,68686
09. Okt. 2023136,40137,10135,70136,80135,89875
06. Okt. 2023135,00136,40134,20136,40135,49404
05. Okt. 2023135,70137,10134,30134,30133,40897
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...