252,450€
-0,60%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 253,95 | 257,50 | 251,18 | 252,48 | -0,59% | 287,00 |
| 20.02.2025 | 268,08 | 268,08 | 253,20 | 253,98 | -5,22% | 515,00 |
| 19.02.2025 | 267,92 | 269,55 | 265,85 | 267,95 | 0,11% | 303,00 |
| 18.02.2025 | 266,75 | 268,08 | 264,13 | 267,65 | 0,25% | 774,00 |
| 17.02.2025 | 263,70 | 267,83 | 263,13 | 266,98 | 1,26% | 1.370,00 |
| 14.02.2025 | 264,63 | 265,77 | 263,10 | 263,65 | -0,15% | 238,00 |
| 13.02.2025 | 265,27 | 265,80 | 262,67 | 264,05 | -0,40% | 78,00 |
| 12.02.2025 | 265,58 | 266,88 | 263,95 | 265,10 | -0,11% | 24,00 |
| 11.02.2025 | 263,20 | 266,52 | 261,05 | 265,40 | 1,03% | 376,00 |
| 10.02.2025 | 266,88 | 269,17 | 261,42 | 262,70 | -1,63% | 343,00 |
| 07.02.2025 | 266,63 | 268,50 | 265,83 | 267,05 | 0,21% | 126,00 |
| 06.02.2025 | 260,15 | 266,63 | 260,15 | 266,50 | 2,54% | 402,00 |
| 05.02.2025 | 257,80 | 260,02 | 256,02 | 259,90 | 0,69% | 222,00 |
| 04.02.2025 | 261,05 | 261,05 | 257,00 | 258,13 | -0,63% | 378,00 |
| 03.02.2025 | 255,23 | 260,67 | 254,18 | 259,75 | 0,86% | 565,00 |
| 31.01.2025 | 257,70 | 261,05 | 257,52 | 257,52 | -0,04% | 179,00 |
| 30.01.2025 | 257,08 | 258,73 | 255,70 | 257,63 | 0,58% | 139,00 |
| 29.01.2025 | 255,95 | 260,38 | 255,30 | 256,15 | 0,13% | 178,00 |
| 28.01.2025 | 253,75 | 256,08 | 253,63 | 255,83 | 0,91% | 68,00 |
| 27.01.2025 | 252,10 | 253,52 | 249,63 | 253,52 | 0,55% | 280,00 |
| 24.01.2025 | 254,50 | 254,98 | 251,20 | 252,15 | -1,11% | 25,00 |
| 23.01.2025 | 252,45 | 256,38 | 251,77 | 254,98 | 0,95% | 372,00 |
| 22.01.2025 | 252,15 | 253,90 | 250,02 | 252,58 | 0,03% | 193,00 |
| 21.01.2025 | 253,90 | 253,90 | 249,83 | 252,50 | -0,55% | 270,00 |
| 20.01.2025 | 252,25 | 254,45 | 251,48 | 253,90 | 0,56% | 259,00 |
| 17.01.2025 | 246,60 | 253,50 | 244,95 | 252,48 | 2,32% | 785,00 |
| 16.01.2025 | 244,43 | 250,05 | 241,98 | 246,75 | 0,63% | 340,00 |
| 15.01.2025 | 239,60 | 248,85 | 236,23 | 245,20 | 2,17% | 1.799,00 |
| 14.01.2025 | 238,58 | 240,18 | 234,88 | 240,00 | 0,39% | 277,00 |
| 13.01.2025 | 233,85 | 239,30 | 232,98 | 239,08 | 2,05% | 240,00 |
| 10.01.2025 | 237,70 | 237,70 | 233,08 | 234,27 | -1,44% | 776,00 |
| 09.01.2025 | 235,60 | 237,83 | 233,60 | 237,70 | 0,88% | 238,00 |
| 08.01.2025 | 235,18 | 237,18 | 233,50 | 235,63 | 0,28% | 21,00 |
| 07.01.2025 | 232,00 | 236,68 | 231,23 | 234,98 | 1,34% | 84,00 |
| 06.01.2025 | 235,85 | 236,27 | 231,83 | 231,88 | -1,77% | 340,00 |
| 03.01.2025 | 234,27 | 237,70 | 233,73 | 236,05 | 0,93% | 205,00 |
| 02.01.2025 | 230,77 | 236,77 | 230,77 | 233,88 | 2,03% | 35,00 |
| 30.12.2024 | 231,50 | 233,13 | 229,13 | 229,23 | -0,61% | 13,00 |
| 27.12.2024 | 233,43 | 233,43 | 230,38 | 230,63 | 0,69% | 150,00 |
| 23.12.2024 | 227,77 | 229,60 | 226,10 | 229,05 | 0,57% | 178,00 |
| 20.12.2024 | 225,05 | 229,33 | 222,13 | 227,75 | 1,12% | 122,00 |
| 19.12.2024 | 223,33 | 227,33 | 222,10 | 225,23 | 0,90% | 134,00 |
| 18.12.2024 | 227,15 | 228,63 | 221,33 | 223,23 | -1,73% | 291,00 |
| 17.12.2024 | 227,90 | 228,77 | 225,30 | 227,15 | -0,34% | 130,00 |
| 16.12.2024 | 228,40 | 229,45 | 226,40 | 227,93 | -0,26% | 47,00 |
| 13.12.2024 | 231,25 | 232,70 | 227,93 | 228,52 | -0,89% | 11,00 |
| 12.12.2024 | 232,00 | 233,70 | 229,77 | 230,58 | -0,60% | 134,00 |
| 11.12.2024 | 230,93 | 233,18 | 230,63 | 231,98 | 0,42% | 5,00 |
| 10.12.2024 | 231,25 | 235,52 | 230,40 | 231,00 | -0,11% | 203,00 |
| 09.12.2024 | 234,08 | 234,85 | 231,05 | 231,25 | -1,20% | 81,00 |
| 06.12.2024 | 231,80 | 234,52 | 231,43 | 234,05 | 0,96% | 373,00 |
| 05.12.2024 | 231,50 | 233,85 | 230,77 | 231,83 | 0,14% | 185,00 |
| 04.12.2024 | 232,93 | 233,93 | 229,88 | 231,50 | -0,60% | 282,00 |
| 03.12.2024 | 234,52 | 236,45 | 232,83 | 232,90 | -0,69% | 370,00 |
| 02.12.2024 | 236,25 | 238,48 | 234,10 | 234,52 | -0,79% | 132,00 |
| 29.11.2024 | 238,10 | 238,70 | 235,70 | 236,40 | -0,71% | 208,00 |
| 28.11.2024 | 236,55 | 239,50 | 236,33 | 238,10 | 0,64% | 212,00 |
| 27.11.2024 | 239,15 | 239,43 | 235,40 | 236,58 | -0,83% | 8,00 |
| 26.11.2024 | 238,52 | 239,52 | 236,52 | 238,55 | 0,01% | 88,00 |
| 25.11.2024 | 238,73 | 239,90 | 237,33 | 238,52 | -0,07% | 46,00 |
| 22.11.2024 | 233,48 | 239,27 | 231,93 | 238,70 | 2,24% | 473,00 |
| 21.11.2024 | 228,48 | 234,13 | 227,35 | 233,48 | 2,19% | 111,00 |
| 20.11.2024 | 229,63 | 232,08 | 226,70 | 228,48 | -0,49% | 116,00 |
| 19.11.2024 | 231,23 | 232,30 | 227,77 | 229,60 | -0,71% | 83,00 |
| 18.11.2024 | 233,13 | 234,55 | 229,83 | 231,25 | -0,77% | 56,00 |
| 15.11.2024 | 229,60 | 234,13 | 227,90 | 233,05 | 1,51% | 288,00 |
| 14.11.2024 | 228,50 | 231,33 | 228,38 | 229,58 | 0,46% | 791,00 |
| 13.11.2024 | 225,75 | 230,73 | 224,60 | 228,52 | 1,23% | 35,00 |
| 12.11.2024 | 224,60 | 227,13 | 224,10 | 225,75 | 0,51% | 148,00 |
| 11.11.2024 | 221,08 | 227,58 | 221,08 | 224,60 | 1,59% | 602,00 |
| 08.11.2024 | 219,95 | 223,08 | 219,18 | 221,08 | 0,96% | 525,00 |
| 07.11.2024 | 230,40 | 230,43 | 218,33 | 218,98 | -4,97% | 351,00 |
| 06.11.2024 | 216,35 | 231,00 | 216,00 | 230,43 | 13,61% | 3.158,00 |
| 05.11.2024 | 201,95 | 203,45 | 201,50 | 202,83 | 0,43% | 73,00 |
| 04.11.2024 | 205,45 | 206,23 | 201,55 | 201,95 | -1,72% | 31,00 |
| 01.11.2024 | 204,10 | 208,38 | 203,75 | 205,48 | 0,66% | 122,00 |
| 31.10.2024 | 206,55 | 207,65 | 203,52 | 204,13 | -1,19% | 9,00 |
| 30.10.2024 | 206,02 | 208,43 | 204,90 | 206,58 | 0,27% | 25,00 |
| 29.10.2024 | 208,63 | 210,30 | 205,70 | 206,02 | -1,23% | 523,00 |
| 28.10.2024 | 205,90 | 208,83 | 205,65 | 208,60 | 1,31% | 23,00 |
| 25.10.2024 | 207,73 | 208,63 | 204,43 | 205,90 | -0,89% | 6,00 |
| 24.10.2024 | 207,38 | 208,05 | 205,23 | 207,75 | 0,18% | 7,00 |
| 23.10.2024 | 207,45 | 208,60 | 206,60 | 207,38 | -0,02% | 29,00 |
| 22.10.2024 | 206,38 | 208,38 | 204,55 | 207,43 | 0,51% | - |
| 21.10.2024 | 207,25 | 208,38 | 205,95 | 206,38 | -0,48% | 25,00 |
| 18.10.2024 | 207,10 | 207,95 | 205,48 | 207,38 | 0,12% | 13,00 |
| 17.10.2024 | 205,88 | 208,68 | 204,90 | 207,13 | 0,61% | 74,00 |
| 16.10.2024 | 204,30 | 206,02 | 203,10 | 205,88 | 0,77% | 43,00 |
| 15.10.2024 | 202,95 | 206,75 | 202,95 | 204,30 | 0,67% | 33,00 |
| 14.10.2024 | 203,15 | 204,80 | 200,65 | 202,95 | -0,07% | 77,00 |
| 11.10.2024 | 194,61 | 205,25 | 192,45 | 203,10 | 4,48% | 205,00 |
| 10.10.2024 | 195,09 | 195,97 | 193,66 | 194,40 | -0,30% | 48,00 |
| 09.10.2024 | 191,94 | 195,87 | 191,25 | 194,99 | 1,60% | 69,00 |
| 08.10.2024 | 192,47 | 193,21 | 189,88 | 191,91 | -0,27% | 25,00 |
| 07.10.2024 | 192,43 | 194,35 | 191,10 | 192,42 | 0,05% | 185,00 |
| 04.10.2024 | 186,08 | 192,84 | 184,99 | 192,33 | 3,33% | 44,00 |
| 03.10.2024 | 187,69 | 188,39 | 185,20 | 186,13 | -0,87% | 53,00 |
| 02.10.2024 | 187,07 | 189,07 | 185,60 | 187,77 | 0,36% | 46,00 |
| 01.10.2024 | 189,37 | 190,36 | 186,09 | 187,09 | -1,18% | 52,00 |
| 30.09.2024 | 188,45 | 189,53 | 183,74 | 189,33 | 0,38% | 470,00 |