229,000€
1,68%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 187,70 | 190,26 | 187,21 | 188,61 | 0,46% | 35,00 |
| 26.09.2024 | 188,86 | 190,08 | 187,34 | 187,74 | -0,59% | 35,00 |
| 25.09.2024 | 189,09 | 189,47 | 186,98 | 188,86 | -0,17% | 158,00 |
| 24.09.2024 | 190,16 | 191,44 | 188,63 | 189,18 | -0,54% | 217,00 |
| 23.09.2024 | 188,85 | 191,12 | 188,78 | 190,21 | 0,66% | 19,00 |
| 20.09.2024 | 188,64 | 189,53 | 187,80 | 188,96 | 0,17% | 6,00 |
| 19.09.2024 | 186,95 | 189,78 | 186,56 | 188,63 | 0,93% | 48,00 |
| 18.09.2024 | 188,41 | 189,39 | 185,42 | 186,89 | -0,83% | 179,00 |
| 17.09.2024 | 186,53 | 188,82 | 186,53 | 188,45 | 0,99% | 7,00 |
| 16.09.2024 | 184,20 | 187,15 | 183,77 | 186,61 | 1,22% | 249,00 |
| 13.09.2024 | 186,34 | 187,35 | 183,27 | 184,36 | -1,06% | 59,00 |
| 12.09.2024 | 188,40 | 189,12 | 185,70 | 186,33 | -1,09% | 42,00 |
| 11.09.2024 | 186,69 | 188,44 | 183,36 | 188,38 | 0,90% | 120,00 |
| 10.09.2024 | 196,56 | 200,95 | 181,97 | 186,70 | -5,02% | 131,00 |
| 09.09.2024 | 190,99 | 197,41 | 190,99 | 196,56 | 2,80% | 105,00 |
| 06.09.2024 | 195,93 | 197,59 | 190,72 | 191,21 | -2,41% | 330,00 |
| 05.09.2024 | 197,81 | 198,94 | 194,64 | 195,93 | -0,95% | 325,00 |
| 04.09.2024 | 199,50 | 200,88 | 196,09 | 197,81 | -0,88% | 55,00 |
| 03.09.2024 | 203,45 | 203,85 | 198,59 | 199,57 | -1,91% | 127,00 |
| 02.09.2024 | 203,20 | 205,30 | 202,75 | 203,45 | -0,01% | 314,00 |
| 30.08.2024 | 200,80 | 204,05 | 199,63 | 203,48 | 1,33% | 73,00 |
| 29.08.2024 | 198,92 | 201,25 | 197,65 | 200,80 | 1,00% | 134,00 |
| 28.08.2024 | 196,89 | 199,72 | 196,64 | 198,82 | 0,98% | 65,00 |
| 27.08.2024 | 196,29 | 197,53 | 195,99 | 196,89 | 0,31% | 65,00 |
| 26.08.2024 | 194,85 | 196,93 | 194,85 | 196,29 | 0,73% | 40,00 |
| 23.08.2024 | 195,05 | 196,22 | 193,98 | 194,86 | -0,10% | 124,00 |
| 22.08.2024 | 192,45 | 195,16 | 191,63 | 195,05 | 1,35% | 4,00 |
| 21.08.2024 | 192,82 | 194,01 | 191,25 | 192,45 | -0,19% | 11,00 |
| 20.08.2024 | 194,30 | 195,19 | 192,13 | 192,82 | -0,76% | 12,00 |
| 19.08.2024 | 193,74 | 194,75 | 193,16 | 194,29 | 0,06% | 160,00 |
| 16.08.2024 | 192,81 | 194,61 | 191,53 | 194,17 | 0,71% | - |
| 15.08.2024 | 191,45 | 195,21 | 189,52 | 192,81 | 0,92% | 5,00 |
| 14.08.2024 | 189,42 | 191,32 | 187,60 | 191,06 | 1,06% | - |
| 13.08.2024 | 188,41 | 190,10 | 187,50 | 189,05 | 0,34% | - |
| 12.08.2024 | 188,33 | 189,57 | 186,45 | 188,41 | 0,04% | 37,00 |
| 09.08.2024 | 186,60 | 188,99 | 184,84 | 188,33 | 0,93% | 10,00 |
| 08.08.2024 | 182,93 | 187,83 | 182,03 | 186,59 | 2,17% | 140,00 |
| 07.08.2024 | 182,85 | 188,46 | 182,15 | 182,62 | -0,18% | 89,00 |
| 06.08.2024 | 178,42 | 185,35 | 177,76 | 182,95 | 2,58% | 193,00 |
| 05.08.2024 | 182,37 | 182,37 | 171,29 | 178,34 | -2,21% | 357,00 |