Deutsche Märkte schließen in 7 Stunden 55 Minuten

JPMorgan Chase & Co. (CMC.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
130,10-1,72 (-1,30%)
Ab 09:04AM CET. Markt geöffnet.
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 2022130,10130,10130,10130,10130,1020
25. Nov. 2022131,60131,94131,04131,82131,821.380
24. Nov. 2022132,10132,54130,92131,60131,602.256
23. Nov. 2022131,14131,44130,80131,14131,141.211
22. Nov. 2022130,38130,84128,78130,44130,44733
21. Nov. 2022129,22131,14129,22130,12130,12502
18. Nov. 2022126,66129,42126,36128,50128,502.489
17. Nov. 2022128,00128,84127,16128,24128,24509
16. Nov. 2022128,42128,42126,98127,66127,661.430
15. Nov. 2022129,28129,66128,06129,06129,062.985
14. Nov. 2022131,86131,96130,38130,62130,623.061
11. Nov. 2022132,82133,60129,50130,10130,102.026
10. Nov. 2022130,76131,78128,72131,78131,783.250
09. Nov. 2022131,48131,48129,68129,80129,801.475
08. Nov. 2022132,16132,16129,98130,46130,461.543
07. Nov. 2022130,26132,18130,06131,02131,023.231
04. Nov. 2022130,92131,58129,40130,98130,982.600
03. Nov. 2022130,00130,88128,88130,22130,222.387
02. Nov. 2022129,76130,00128,82129,44129,441.654
01. Nov. 2022127,52129,04127,46129,04129,04901
31. Okt. 2022126,72128,62125,60127,80127,802.296
28. Okt. 2022125,40125,60124,70125,34125,341.263
27. Okt. 2022123,56126,02123,56125,30125,301.539
26. Okt. 2022123,18124,32122,00124,14124,141.035
25. Okt. 2022123,90123,90121,80123,34123,341.869
24. Okt. 2022124,72125,38122,40123,00123,002.731
21. Okt. 2022117,80122,24117,80121,84121,841.229
20. Okt. 2022117,86120,50117,86119,60119,60984
19. Okt. 2022120,34121,74119,76119,76119,762.815
18. Okt. 2022118,98121,84118,58119,56119,562.715
17. Okt. 2022115,28118,72114,02117,70117,701.201
14. Okt. 2022112,48117,94111,38115,68115,686.834
13. Okt. 2022107,82110,70105,44110,12110,1219.063
12. Okt. 2022105,92107,36104,72107,12107,12555
11. Okt. 2022107,50107,62105,86106,34106,341.390
10. Okt. 2022108,96109,92108,64109,24109,24319
07. Okt. 2022110,76111,02108,78108,78108,781.142
06. Okt. 2022110,88111,68110,36111,24111,24132
05. Okt. 2022111,04112,30110,78111,26111,263.170
04. Okt. 2022109,78112,90109,78112,78112,789.320
03. Okt. 2022106,94109,10106,34109,00109,005.285
30. Sept. 2022108,44109,68108,44109,20109,201.541
29. Sept. 2022111,36111,56107,76108,48108,48753
28. Sept. 2022109,52112,24109,08111,42111,428.119
27. Sept. 2022111,92112,86110,38110,38110,381.204
26. Sept. 2022111,52112,92111,28111,52111,524.373
23. Sept. 2022113,20114,36110,82111,06111,063.359
22. Sept. 2022113,88115,06113,50113,70113,7035.746
21. Sept. 2022117,06117,54115,80117,00117,001.810
20. Sept. 2022117,98118,10116,64116,64116,64487
19. Sept. 2022116,58118,42115,82117,46117,462.047
16. Sept. 2022117,06117,36115,94116,28116,282.028
15. Sept. 2022117,68118,34116,34117,96117,96799
14. Sept. 2022117,98117,98116,30116,30116,30885
13. Sept. 2022120,22120,22116,86117,60117,602.673
12. Sept. 2022118,00119,98117,44119,02119,022.804
09. Sept. 2022117,96119,00117,66118,50118,501.935
08. Sept. 2022116,08118,72115,64118,64118,641.934
07. Sept. 2022113,72115,80113,72115,48115,48602
06. Sept. 2022114,12115,84113,62114,48114,483.261
05. Sept. 2022115,24115,86114,80114,86114,86689
02. Sept. 2022113,94116,92113,94116,56116,56510
01. Sept. 2022113,82114,14112,44114,14114,141.677
31. Aug. 2022114,68114,70113,50113,50113,502.098
30. Aug. 2022114,38115,62114,04114,36114,361.084
29. Aug. 2022115,00115,08113,44114,38114,381.687
26. Aug. 2022119,00119,48116,74116,74116,741.742
25. Aug. 2022117,38118,06116,16118,06118,06506
24. Aug. 2022116,42116,70115,58116,32116,321.667
23. Aug. 2022118,00118,00115,66116,02116,02881
22. Aug. 2022117,28117,78115,98117,40117,402.565
19. Aug. 2022119,80120,52118,22118,22118,222.416
18. Aug. 2022121,18121,18119,70119,70119,703.704
17. Aug. 2022122,42122,42120,16120,40120,401.134
16. Aug. 2022121,00121,08119,82120,96120,961.445
15. Aug. 2022118,94119,58118,00119,10119,102.402
12. Aug. 2022117,72118,12116,56118,10118,103.117
11. Aug. 2022116,08117,00115,00115,86115,864.885
10. Aug. 2022113,30115,18112,60114,50114,501.387
09. Aug. 2022113,30113,30111,72112,76112,767.702
08. Aug. 2022114,96114,96113,20113,20113,201.363
05. Aug. 2022109,98114,30109,66113,36113,3610.695
04. Aug. 2022111,78111,80109,44109,58109,588.617
03. Aug. 2022111,72111,72110,28111,20111,203.226
02. Aug. 2022111,74111,74110,40111,56111,56684
01. Aug. 2022113,10113,10110,54111,62111,621.404
29. Juli 2022113,06114,30112,50113,20113,201.218
28. Juli 2022113,02113,98112,14112,82112,821.247
27. Juli 2022112,42112,92112,18112,62112,62623
26. Juli 2022113,00113,64112,48112,48112,48707
25. Juli 2022112,66113,80112,36113,40113,401.597
22. Juli 2022113,22114,28112,02112,32112,322.272
21. Juli 2022112,86112,86111,50112,24112,241.029
20. Juli 2022112,40112,40111,26112,14112,143.001
19. Juli 2022110,14111,56109,14111,50111,507.566
18. Juli 2022112,20113,16110,44110,86110,865.496
15. Juli 2022108,00110,62106,78110,62110,627.050
14. Juli 2022112,00112,00105,96106,74106,746.536
13. Juli 2022113,54113,62110,00110,28110,281.379
12. Juli 2022112,22112,22112,22112,22112,22-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...