246,475€
1,16%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 229,48 | 233,43 | 228,90 | 232,68 | 1,24% | 83,00 |
| 24.03.2025 | 222,50 | 230,27 | 222,50 | 229,83 | 2,82% | 290,00 |
| 21.03.2025 | 220,50 | 223,85 | 218,23 | 223,52 | 1,38% | 231,00 |
| 20.03.2025 | 219,63 | 223,27 | 218,30 | 220,48 | 0,44% | 207,00 |
| 19.03.2025 | 215,38 | 222,25 | 215,35 | 219,50 | 2,12% | 187,00 |
| 18.03.2025 | 214,70 | 216,35 | 213,10 | 214,95 | 0,41% | 254,00 |
| 17.03.2025 | 213,05 | 215,80 | 211,60 | 214,08 | 0,15% | 177,00 |
| 14.03.2025 | 209,55 | 214,27 | 207,95 | 213,75 | 2,78% | 1.019,00 |
| 13.03.2025 | 209,50 | 212,27 | 206,58 | 207,98 | -0,95% | 166,00 |
| 12.03.2025 | 210,95 | 215,05 | 208,40 | 209,98 | 0,35% | 114,00 |
| 11.03.2025 | 213,55 | 214,85 | 207,45 | 209,25 | -2,35% | 940,00 |
| 10.03.2025 | 223,58 | 223,58 | 211,38 | 214,27 | -4,10% | 536,00 |
| 07.03.2025 | 228,10 | 229,52 | 220,77 | 223,43 | -2,08% | 240,00 |
| 06.03.2025 | 233,13 | 233,23 | 225,38 | 228,18 | -2,06% | 802,00 |
| 05.03.2025 | 237,40 | 238,83 | 230,38 | 232,98 | -1,06% | 429,00 |
| 04.03.2025 | 248,73 | 249,55 | 233,70 | 235,48 | -5,15% | 754,00 |
| 03.03.2025 | 254,55 | 255,20 | 246,20 | 248,25 | -2,65% | 386,00 |
| 28.02.2025 | 249,25 | 255,00 | 247,95 | 255,00 | 2,46% | 44,00 |
| 27.02.2025 | 247,15 | 252,93 | 247,13 | 248,88 | 0,93% | 165,00 |
| 26.02.2025 | 245,08 | 248,73 | 245,08 | 246,58 | 0,81% | 21,00 |
| 25.02.2025 | 249,85 | 250,33 | 241,23 | 244,60 | -1,92% | 488,00 |
| 24.02.2025 | 252,45 | 255,18 | 247,50 | 249,40 | -1,22% | 727,00 |
| 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 |