Deutsche Märkte öffnen in 1 Stunde 25 Minute

JPMorgan Chase & Co. (CMC.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
133,34+2,42 (+1,85%)
Börsenschluss: 05:35PM CET
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 2023132,00133,34132,00133,34133,34952
06. Feb. 2023130,26131,14129,20130,92130,921.312
03. Feb. 2023128,00130,24126,46130,24130,241.980
02. Feb. 2023127,94128,26126,50128,16128,162.965
01. Feb. 2023128,72128,72127,56128,32128,32502
31. Jan. 2023128,48128,82127,76127,86127,861.697
30. Jan. 2023127,44128,88127,44128,78128,781.285
27. Jan. 2023128,08128,08128,08128,08128,08-
26. Jan. 2023128,08128,16127,48128,08128,081.621
25. Jan. 2023127,88127,88125,90126,62126,62283
24. Jan. 2023126,16127,40125,70127,40127,40749
23. Jan. 2023124,62126,38123,78126,18126,181.412
20. Jan. 2023124,38125,12123,94124,22124,221.060
19. Jan. 2023124,62125,72124,30124,42124,42383
18. Jan. 2023129,72130,16127,60127,62127,62613
17. Jan. 2023132,38132,38128,72129,72129,722.782
16. Jan. 2023131,54132,60131,14131,48131,481.566
13. Jan. 2023128,42131,92123,96130,64130,645.987
12. Jan. 2023129,62130,30129,16129,16129,161.278
11. Jan. 2023129,54129,64128,38128,76128,762.036
10. Jan. 2023128,54129,24127,16128,82128,82421
09. Jan. 2023128,42129,96128,42128,58128,581.364
06. Jan. 2023127,72129,42127,68129,42129,421.002
05. Jan. 2023126,62128,20126,62127,70127,70475
05. Jan. 20231 Dividende
04. Jan. 2023128,00129,62127,14129,62128,623.892
03. Jan. 2023128,06129,40127,42128,24127,252.121
02. Jan. 2023126,04127,74125,48126,68125,70610
30. Dez. 2022125,32125,32123,74124,16123,20813
29. Dez. 2022124,46124,90124,10124,48123,521.164
28. Dez. 2022124,00124,50123,52124,18123,22804
27. Dez. 2022124,72124,72123,22123,92122,96439
23. Dez. 2022123,82123,82123,06123,16122,21377
22. Dez. 2022124,50124,58122,36122,36121,42831
21. Dez. 2022124,98125,20123,26125,04124,08606
20. Dez. 2022122,54124,08122,34123,06122,11541
19. Dez. 2022121,86123,64121,72122,54121,592.044
16. Dez. 2022122,16122,16120,06121,72120,785.334
15. Dez. 2022125,20125,28122,00122,52121,571.818
14. Dez. 2022126,32126,68125,68126,68125,70995
13. Dez. 2022127,54128,56126,00126,48125,502.177
12. Dez. 2022124,50126,88124,50126,62125,642.521
09. Dez. 2022126,22126,72125,86126,64125,66169
08. Dez. 2022125,00126,18124,72125,14124,174.095
07. Dez. 2022126,82126,82124,10125,22124,253.876
06. Dez. 2022126,20128,36125,04125,14124,17900
05. Dez. 2022127,40128,00125,58125,58124,611.595
02. Dez. 2022129,92129,92127,30127,30126,322.322
01. Dez. 2022132,82132,82129,38129,98128,98765
30. Nov. 2022131,36132,34128,74130,12129,121.114
29. Nov. 2022129,68131,18129,38130,98129,971.050
28. Nov. 2022130,10130,76129,28130,46129,45980
25. Nov. 2022131,60131,94131,04131,82130,801.380
24. Nov. 2022132,10132,54130,92131,60130,582.256
23. Nov. 2022131,14131,44130,80131,14130,131.211
22. Nov. 2022130,38130,84128,78130,44129,43733
21. Nov. 2022129,22131,14129,22130,12129,12502
18. Nov. 2022126,66129,42126,36128,50127,512.489
17. Nov. 2022128,00128,84127,16128,24127,25509
16. Nov. 2022128,42128,42126,98127,66126,681.430
15. Nov. 2022129,28129,66128,06129,06128,062.985
14. Nov. 2022131,86131,96130,38130,62129,613.061
11. Nov. 2022132,82133,60129,50130,10129,102.026
10. Nov. 2022130,76131,78128,72131,78130,763.250
09. Nov. 2022131,48131,48129,68129,80128,801.475
08. Nov. 2022132,16132,16129,98130,46129,451.543
07. Nov. 2022130,26132,18130,06131,02130,013.231
04. Nov. 2022130,92131,58129,40130,98129,972.600
03. Nov. 2022130,00130,88128,88130,22129,222.387
02. Nov. 2022129,76130,00128,82129,44128,441.654
01. Nov. 2022127,52129,04127,46129,04128,04901
31. Okt. 2022126,72128,62125,60127,80126,812.296
28. Okt. 2022125,40125,60124,70125,34124,371.263
27. Okt. 2022123,56126,02123,56125,30124,331.539
26. Okt. 2022123,18124,32122,00124,14123,181.035
25. Okt. 2022123,90123,90121,80123,34122,391.869
24. Okt. 2022124,72125,38122,40123,00122,052.731
21. Okt. 2022117,80122,24117,80121,84120,901.229
20. Okt. 2022117,86120,50117,86119,60118,68984
19. Okt. 2022120,34121,74119,76119,76118,842.815
18. Okt. 2022118,98121,84118,58119,56118,642.715
17. Okt. 2022115,28118,72114,02117,70116,791.201
14. Okt. 2022112,48117,94111,38115,68114,796.834
13. Okt. 2022107,82110,70105,44110,12109,2719.063
12. Okt. 2022105,92107,36104,72107,12106,29555
11. Okt. 2022107,50107,62105,86106,34105,521.390
10. Okt. 2022108,96109,92108,64109,24108,40319
07. Okt. 2022110,76111,02108,78108,78107,941.142
06. Okt. 2022110,88111,68110,36111,24110,38132
05. Okt. 2022111,04112,30110,78111,26110,403.170
05. Okt. 20221 Dividende
04. Okt. 2022109,78112,90109,78112,78110,929.320
03. Okt. 2022106,94109,10106,34109,00107,205.285
30. Sept. 2022108,44109,68108,44109,20107,401.541
29. Sept. 2022111,36111,56107,76108,48106,69753
28. Sept. 2022109,52112,24109,08111,42109,588.119
27. Sept. 2022111,92112,86110,38110,38108,561.204
26. Sept. 2022111,52112,92111,28111,52109,684.373
23. Sept. 2022113,20114,36110,82111,06109,233.359
22. Sept. 2022113,88115,06113,50113,70111,8235.746
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...