Deutsche Märkte geschlossen

JPMorgan Chase & Co. (CMC.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
144,40+1,70 (+1,19%)
Börsenschluss: 05:35PM CET
Zeitraum:
03. Dez. 2022 - 03. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2023143,40144,80143,20144,40144,401.158
30. Nov. 2023141,80142,70140,90142,70142,70457
29. Nov. 2023140,00141,60139,90140,80140,80845
28. Nov. 2023140,10140,10139,30139,60139,60212
27. Nov. 2023140,30140,30139,60140,10140,10360
24. Nov. 2023140,60141,10139,80140,70140,701.120
23. Nov. 2023139,60141,50139,40141,50141,501.679
22. Nov. 2023140,20141,70140,00141,20141,20475
21. Nov. 2023140,00140,40139,30140,30140,301.145
20. Nov. 2023140,10140,20138,90139,50139,50939
17. Nov. 2023140,00140,30139,00140,00140,00927
16. Nov. 2023137,50138,70137,20138,50138,501.616
15. Nov. 2023137,00138,10136,70137,50137,50898
14. Nov. 2023135,90137,30135,00137,20137,201.145
13. Nov. 2023136,10137,00136,00136,30136,301.012
10. Nov. 2023135,00135,70134,50135,70135,70816
09. Nov. 2023135,50136,00135,20135,70135,708.802
08. Nov. 2023134,50135,30134,50135,00135,00424
07. Nov. 2023133,90135,00133,90134,60134,60974
06. Nov. 2023133,40134,50133,10133,70133,70849
03. Nov. 2023133,00133,50132,10133,10133,102.742
02. Nov. 2023131,90132,80131,00132,80132,801.078
01. Nov. 2023132,20133,00131,10132,10132,10911
31. Okt. 2023130,00131,40128,60131,00131,001.758
30. Okt. 2023129,20129,60128,30129,40129,401.535
27. Okt. 2023134,40134,40129,30129,60129,604.859
26. Okt. 2023132,30134,20132,20133,60133,601.238
25. Okt. 2023133,40133,40132,20132,90132,90836
24. Okt. 2023132,40134,00131,80133,00133,001.087
23. Okt. 2023134,80135,40134,10134,80134,80536
20. Okt. 2023137,30137,30134,50135,00135,001.894
19. Okt. 2023138,40138,40137,30138,00138,001.368
18. Okt. 2023139,40139,40138,80138,90138,90477
17. Okt. 2023140,80140,80139,40140,00140,003.572
16. Okt. 2023141,40143,20139,70139,70139,704.446
13. Okt. 2023139,00145,20137,60144,00144,005.265
12. Okt. 2023138,20138,70138,20138,40138,40519
11. Okt. 2023137,80138,50137,00137,30137,302.667
10. Okt. 2023137,50138,30136,80137,60137,60686
09. Okt. 2023136,40137,10135,70136,80136,80875
06. Okt. 2023135,00136,40134,20136,40136,40404
05. Okt. 2023135,70137,10134,30134,30134,30897
04. Okt. 2023136,50136,50135,40135,60135,60601
03. Okt. 2023138,10138,10136,10136,50136,50550
02. Okt. 2023138,80138,80136,40137,00137,001.090
29. Sept. 2023139,30140,20139,00139,20139,20322
28. Sept. 2023138,90140,60138,50140,50140,50163
27. Sept. 2023136,90138,90136,90138,90138,90393
26. Sept. 2023136,80137,60136,80137,00137,00863
25. Sept. 2023137,60138,30136,00136,50136,50534
22. Sept. 2023138,50139,20137,20137,70137,70457
21. Sept. 2023138,90138,90138,10138,80138,80867
20. Sept. 2023139,60140,00138,70139,90139,90360
19. Sept. 2023139,50140,00138,90138,90138,90197
18. Sept. 2023140,50140,50138,60139,00139,00628
15. Sept. 2023140,90141,00139,30140,20140,20486
14. Sept. 2023137,00140,30137,00139,90139,90239
13. Sept. 2023136,20137,30136,20136,80136,80655
12. Sept. 2023134,40135,90134,40135,90135,901.769
11. Sept. 2023135,10135,50134,20134,20134,201.201
08. Sept. 2023134,60134,60133,80134,10134,10282
07. Sept. 2023134,90135,40134,80135,20135,20222
06. Sept. 2023136,80136,80134,80135,20135,2032
05. Sept. 2023137,10137,10135,90135,90135,90542
04. Sept. 2023137,00137,80135,50137,00137,00281
01. Sept. 2023135,10136,70135,10136,70136,70404
31. Aug. 2023135,60136,80135,50135,50135,50116
30. Aug. 2023136,80137,30134,70135,30135,30937
29. Aug. 2023136,90137,10136,50136,60136,601.085
28. Aug. 2023137,10137,30136,40136,70136,701.646
25. Aug. 2023137,10137,90135,80136,50136,50522
24. Aug. 2023136,20136,90135,60136,40136,40299
23. Aug. 2023135,40136,10134,60135,10135,10749
22. Aug. 2023137,30137,30135,50135,50135,50362
21. Aug. 2023137,00137,50136,70136,80136,80755
18. Aug. 2023136,20137,20135,80137,20137,20628
17. Aug. 2023138,60138,70137,40137,40137,40507
16. Aug. 2023137,30138,30137,30138,30138,30765
15. Aug. 2023142,50142,50137,50138,40138,40649
14. Aug. 2023140,90141,80140,90141,80141,80373
11. Aug. 2023139,20140,60139,20140,60140,60575
10. Aug. 2023140,30140,40140,00140,30140,30384
09. Aug. 2023142,10143,10140,20140,30140,302.005
08. Aug. 2023141,20142,00139,60140,40140,401.003
07. Aug. 2023------
04. Aug. 2023143,00143,40142,30142,80142,80887
03. Aug. 2023142,30142,90140,90142,80142,80539
02. Aug. 2023142,50142,50140,90141,20141,201.221
01. Aug. 2023143,90144,20142,60142,60142,601.111
31. Juli 2023143,40144,10142,00143,20143,20609
28. Juli 2023143,20143,20142,20142,90142,90410
27. Juli 2023141,80144,10141,80143,60143,60409
26. Juli 2023141,60142,10141,40141,80141,80595
25. Juli 2023142,80143,70141,50142,00142,00819
24. Juli 2023140,00142,20138,60142,20142,201.083
21. Juli 2023140,10140,90139,10140,10140,101.244
20. Juli 2023136,80140,00136,80139,90139,90833
19. Juli 2023136,50138,10136,00138,10138,101.194
18. Juli 2023136,20137,20135,00136,80136,801.236
17. Juli 2023133,10135,60132,60135,60135,602.533
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...