248,675€
-1,49%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 254,30 | 254,30 | 247,68 | 248,15 | -1,69% | 53,00 |
| 14.08.2025 | 248,52 | 252,48 | 246,60 | 252,43 | 1,63% | 23,00 |
| 13.08.2025 | 250,75 | 251,75 | 245,33 | 248,38 | -0,86% | 62,00 |
| 12.08.2025 | 248,93 | 252,90 | 248,93 | 250,52 | 0,47% | 89,00 |
| 11.08.2025 | 248,10 | 250,93 | 247,93 | 249,35 | 0,58% | 5,00 |
| 08.08.2025 | 246,50 | 249,88 | 244,38 | 247,90 | 0,66% | 151,00 |
| 07.08.2025 | 250,02 | 252,02 | 245,90 | 246,27 | -1,50% | 24,00 |
| 06.08.2025 | 251,45 | 253,08 | 249,18 | 250,02 | -0,65% | 43,00 |
| 05.08.2025 | 254,55 | 256,02 | 248,70 | 251,65 | -1,06% | 1.780,00 |
| 04.08.2025 | 249,60 | 255,10 | 249,60 | 254,35 | 1,80% | 27,00 |
| 01.08.2025 | 258,70 | 259,52 | 245,75 | 249,85 | -3,82% | 193,00 |
| 31.07.2025 | 261,63 | 263,70 | 258,65 | 259,77 | -1,07% | 1.723,00 |
| 30.07.2025 | 256,80 | 262,63 | 256,60 | 262,58 | 2,12% | 153,00 |
| 29.07.2025 | 257,55 | 261,30 | 256,38 | 257,13 | -0,01% | 214,00 |
| 28.07.2025 | 254,25 | 257,35 | 254,20 | 257,15 | 1,15% | 157,00 |
| 25.07.2025 | 252,60 | 254,73 | 251,95 | 254,23 | 0,65% | 65,00 |
| 24.07.2025 | 252,52 | 254,70 | 251,08 | 252,58 | 0,30% | 136,00 |
| 23.07.2025 | 249,18 | 252,27 | 248,75 | 251,83 | 1,54% | 186,00 |
| 22.07.2025 | 249,15 | 249,85 | 247,18 | 248,00 | -0,26% | 3,00 |
| 21.07.2025 | 250,85 | 251,35 | 248,55 | 248,65 | -0,71% | 51,00 |
| 18.07.2025 | 249,77 | 251,50 | 247,20 | 250,43 | 0,14% | 66,00 |
| 17.07.2025 | 245,38 | 250,52 | 244,73 | 250,08 | 1,91% | 203,00 |
| 16.07.2025 | 245,35 | 251,10 | 241,93 | 245,40 | -0,52% | 452,00 |
| 15.07.2025 | 247,48 | 252,55 | 244,45 | 246,68 | -0,26% | 1.306,00 |
| 14.07.2025 | 245,40 | 248,08 | 244,55 | 247,33 | 0,87% | 155,00 |
| 11.07.2025 | 246,43 | 246,77 | 242,50 | 245,20 | -0,47% | 352,00 |
| 10.07.2025 | 241,40 | 246,55 | 240,65 | 246,35 | 2,00% | 167,00 |
| 09.07.2025 | 241,98 | 245,20 | 241,23 | 241,52 | 0,11% | 134,00 |
| 08.07.2025 | 249,02 | 249,02 | 239,43 | 241,25 | -3,10% | 458,00 |
| 07.07.2025 | 249,40 | 252,88 | 247,90 | 248,98 | -0,32% | 61,00 |
| 04.07.2025 | 251,98 | 251,98 | 247,93 | 249,77 | -0,90% | 155,00 |
| 03.07.2025 | 247,05 | 253,10 | 246,65 | 252,05 | 1,96% | 306,00 |
| 02.07.2025 | 247,35 | 249,15 | 246,38 | 247,20 | 0,42% | 22,00 |
| 01.07.2025 | 246,70 | 248,00 | 243,45 | 246,18 | 0,04% | - |
| 30.06.2025 | 246,27 | 249,58 | 244,80 | 246,08 | 0,26% | - |
| 27.06.2025 | 246,48 | 248,05 | 243,20 | 245,43 | -0,55% | - |
| 26.06.2025 | 243,25 | 246,95 | 242,27 | 246,77 | 1,28% | - |
| 25.06.2025 | 242,48 | 243,83 | 241,45 | 243,65 | 0,60% | - |
| 24.06.2025 | 240,95 | 243,40 | 240,88 | 242,20 | 0,71% | 25,00 |
| 23.06.2025 | 238,00 | 240,83 | 236,02 | 240,50 | 0,82% | 216,00 |
| 20.06.2025 | 236,73 | 240,88 | 236,50 | 238,55 | 1,14% | 17,00 |
| 19.06.2025 | 239,00 | 239,95 | 235,83 | 235,85 | -1,16% | 25,00 |
| 18.06.2025 | 234,38 | 241,40 | 233,63 | 238,63 | 1,75% | 80,00 |
| 17.06.2025 | 232,60 | 235,08 | 231,75 | 234,52 | 0,35% | 477,00 |
| 16.06.2025 | 229,58 | 234,63 | 229,30 | 233,70 | 1,93% | 100,00 |
| 13.06.2025 | 231,15 | 231,83 | 227,00 | 229,27 | -0,97% | 78,00 |
| 12.06.2025 | 233,58 | 233,58 | 228,65 | 231,52 | -0,87% | 301,00 |
| 11.06.2025 | 235,15 | 235,55 | 231,98 | 233,55 | -0,65% | 454,00 |
| 10.06.2025 | 232,88 | 235,50 | 232,05 | 235,08 | 0,73% | 19,00 |
| 09.06.2025 | 232,85 | 234,52 | 231,10 | 233,38 | 0,08% | 22,00 |
| 06.06.2025 | 229,60 | 234,27 | 228,63 | 233,20 | 1,97% | 65,00 |
| 05.06.2025 | 231,33 | 232,20 | 226,83 | 228,70 | -1,28% | 485,00 |
| 04.06.2025 | 234,00 | 234,68 | 231,25 | 231,68 | -1,13% | 19,00 |
| 03.06.2025 | 230,95 | 234,48 | 230,05 | 234,33 | 1,41% | 5,00 |
| 02.06.2025 | 232,80 | 232,80 | 228,73 | 231,08 | -0,64% | 20,00 |
| 30.05.2025 | 232,27 | 233,63 | 231,20 | 232,58 | 0,12% | - |
| 29.05.2025 | 237,08 | 237,90 | 230,95 | 232,30 | -0,39% | 130,00 |
| 28.05.2025 | 234,13 | 235,93 | 232,93 | 233,20 | -0,36% | 7,00 |
| 27.05.2025 | 230,98 | 234,05 | 230,52 | 234,05 | 1,35% | 22,00 |
| 26.05.2025 | 230,60 | 233,45 | 228,30 | 230,93 | 0,65% | 10,00 |
| 23.05.2025 | 231,08 | 231,08 | 224,48 | 229,43 | -0,67% | 88,00 |
| 22.05.2025 | 230,45 | 232,55 | 229,65 | 230,98 | 0,12% | 142,00 |
| 21.05.2025 | 232,77 | 234,45 | 229,68 | 230,70 | -1,98% | 324,00 |
| 20.05.2025 | 235,43 | 236,88 | 233,68 | 235,35 | -0,01% | 55,00 |
| 19.05.2025 | 235,50 | 238,60 | 232,85 | 235,38 | -1,88% | 32,00 |
| 16.05.2025 | 238,33 | 240,85 | 236,43 | 239,88 | 0,37% | 65,00 |
| 15.05.2025 | 238,20 | 240,70 | 235,58 | 239,00 | 0,38% | 52,00 |
| 14.05.2025 | 235,02 | 238,73 | 233,38 | 238,10 | 1,23% | 48,00 |
| 13.05.2025 | 234,58 | 235,83 | 232,83 | 235,20 | 0,50% | 38,00 |
| 12.05.2025 | 227,43 | 238,18 | 225,43 | 234,02 | 4,15% | 268,00 |
| 09.05.2025 | 225,98 | 226,93 | 224,10 | 224,70 | -0,48% | - |
| 08.05.2025 | 222,15 | 228,05 | 220,93 | 225,77 | 2,36% | 401,00 |
| 07.05.2025 | 222,68 | 222,73 | 219,58 | 220,58 | 0,64% | 1,00 |
| 06.05.2025 | 222,73 | 222,73 | 219,13 | 219,18 | -1,78% | 8,00 |
| 05.05.2025 | 221,50 | 225,52 | 219,60 | 223,15 | -0,06% | 63,00 |
| 02.05.2025 | 218,10 | 224,23 | 218,08 | 223,27 | 3,51% | 51,00 |
| 30.04.2025 | 214,73 | 216,33 | 209,90 | 215,70 | 0,21% | 87,00 |
| 29.04.2025 | 213,63 | 215,43 | 212,05 | 215,25 | 1,07% | 40,00 |
| 28.04.2025 | 214,27 | 217,13 | 211,00 | 212,98 | -0,65% | 92,00 |
| 25.04.2025 | 213,25 | 216,68 | 212,45 | 214,38 | -0,26% | 312,00 |
| 24.04.2025 | 213,00 | 215,35 | 209,02 | 214,93 | 0,87% | 80,00 |
| 23.04.2025 | 206,43 | 217,65 | 206,43 | 213,08 | 3,32% | 290,00 |
| 22.04.2025 | 198,58 | 206,58 | 198,51 | 206,23 | 1,20% | 26,00 |
| 17.04.2025 | 203,13 | 206,52 | 201,98 | 203,77 | 1,02% | 202,00 |
| 16.04.2025 | 203,90 | 206,48 | 199,81 | 201,73 | -2,34% | 153,00 |
| 15.04.2025 | 206,00 | 210,93 | 205,73 | 206,55 | 0,07% | - |
| 14.04.2025 | 208,93 | 211,88 | 205,52 | 206,40 | -0,92% | 642,00 |
| 11.04.2025 | 201,73 | 210,88 | 195,89 | 208,33 | 2,67% | 668,00 |
| 10.04.2025 | 215,18 | 215,18 | 196,71 | 202,90 | -5,66% | 574,00 |
| 09.04.2025 | 197,57 | 216,90 | 188,71 | 215,08 | 8,99% | 512,00 |
| 08.04.2025 | 199,90 | 208,83 | 194,77 | 197,34 | 0,46% | 4.336,00 |
| 07.04.2025 | 185,79 | 202,23 | 153,00 | 196,44 | 2,38% | 1.483,00 |
| 04.04.2025 | 203,93 | 206,30 | 190,55 | 191,88 | -7,38% | 774,00 |
| 03.04.2025 | 221,43 | 221,43 | 204,50 | 207,18 | -8,62% | 258,00 |
| 02.04.2025 | 225,73 | 227,83 | 222,40 | 226,73 | 0,50% | 49,00 |
| 01.04.2025 | 226,83 | 227,60 | 222,93 | 225,60 | -0,68% | 65,00 |
| 31.03.2025 | 223,85 | 227,33 | 219,68 | 227,15 | 1,39% | 883,00 |
| 28.03.2025 | 229,95 | 231,00 | 222,73 | 224,02 | -2,56% | 644,00 |
| 27.03.2025 | 232,98 | 233,50 | 229,23 | 229,90 | -1,21% | 104,00 |
| 26.03.2025 | 232,98 | 236,02 | 232,23 | 232,73 | 0,02% | 308,00 |