266,075€
2,41%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 260,92 | 268,48 | 260,30 | 265,48 | 2,17% | 143,00 |
| 14.10.2025 | 268,45 | 269,73 | 254,27 | 259,83 | -2,44% | 586,00 |
| 13.10.2025 | 258,27 | 267,40 | 258,27 | 266,33 | 2,72% | 548,00 |
| 10.10.2025 | 264,38 | 268,38 | 259,27 | 259,27 | -1,93% | 75,00 |
| 09.10.2025 | 261,90 | 265,50 | 261,15 | 264,38 | 1,07% | 358,00 |
| 08.10.2025 | 263,85 | 265,63 | 260,95 | 261,58 | -0,87% | 50,00 |
| 07.10.2025 | 264,17 | 265,77 | 260,95 | 263,88 | 0,19% | 47,00 |
| 06.10.2025 | 263,48 | 266,80 | 260,73 | 263,38 | -0,28% | 175,00 |
| 03.10.2025 | 262,60 | 265,58 | 262,55 | 264,13 | 0,62% | 17,00 |
| 02.10.2025 | 265,02 | 266,20 | 261,58 | 262,50 | -1,06% | 561,00 |
| 01.10.2025 | 268,17 | 268,60 | 261,55 | 265,33 | -1,24% | 39,00 |
| 30.09.2025 | 269,17 | 270,65 | 264,33 | 268,65 | -0,16% | 8,00 |
| 29.09.2025 | 270,40 | 271,38 | 267,48 | 269,08 | -0,59% | 45,00 |
| 26.09.2025 | 268,85 | 271,60 | 267,73 | 270,67 | 0,82% | 34,00 |
| 25.09.2025 | 267,27 | 270,25 | 265,75 | 268,48 | 0,67% | 202,00 |
| 24.09.2025 | 264,73 | 269,63 | 264,73 | 266,70 | 0,97% | 11,00 |
| 23.09.2025 | 264,55 | 268,25 | 262,88 | 264,13 | -0,30% | 30,00 |
| 22.09.2025 | 265,60 | 266,42 | 262,48 | 264,92 | -1,37% | 27,00 |
| 19.09.2025 | 265,38 | 268,73 | 263,10 | 268,60 | 1,14% | 25,00 |
| 18.09.2025 | 263,70 | 266,20 | 263,00 | 265,58 | 0,80% | 387,00 |
| 17.09.2025 | 260,95 | 264,05 | 260,08 | 263,48 | 1,04% | 162,00 |
| 16.09.2025 | 262,80 | 263,10 | 259,40 | 260,77 | -0,73% | 115,00 |
| 15.09.2025 | 261,52 | 263,52 | 260,98 | 262,70 | 0,47% | 131,00 |
| 12.09.2025 | 260,48 | 262,02 | 259,17 | 261,48 | 0,60% | 154,00 |
| 11.09.2025 | 257,25 | 260,75 | 256,17 | 259,92 | 1,31% | 171,00 |
| 10.09.2025 | 250,52 | 257,52 | 250,52 | 256,58 | 0,79% | 34,00 |
| 09.09.2025 | 248,85 | 255,27 | 248,75 | 254,58 | 2,07% | 47,00 |
| 08.09.2025 | 251,20 | 252,30 | 248,18 | 249,40 | -0,87% | 30,00 |
| 05.09.2025 | 260,55 | 261,27 | 250,95 | 251,60 | -3,52% | 116,00 |
| 04.09.2025 | 257,00 | 261,42 | 256,08 | 260,77 | 1,68% | 84,00 |
| 03.09.2025 | 257,40 | 258,02 | 254,05 | 256,48 | -0,25% | 6,00 |
| 02.09.2025 | 257,45 | 258,75 | 253,05 | 257,13 | 0,06% | 17,00 |
| 01.09.2025 | 257,33 | 258,20 | 255,75 | 256,98 | -0,26% | 28,00 |
| 29.08.2025 | 257,70 | 259,33 | 256,35 | 257,65 | 0,07% | 2,00 |
| 28.08.2025 | 257,20 | 258,70 | 256,17 | 257,48 | 0,02% | 21,00 |
| 27.08.2025 | 257,77 | 259,38 | 256,35 | 257,42 | 0,33% | 238,00 |
| 26.08.2025 | 254,40 | 256,63 | 252,13 | 256,58 | 1,00% | - |
| 25.08.2025 | 253,13 | 254,63 | 251,98 | 254,02 | 0,57% | 23,00 |
| 22.08.2025 | 251,52 | 253,68 | 248,40 | 252,58 | 0,70% | 146,00 |
| 21.08.2025 | 250,73 | 252,08 | 249,00 | 250,83 | 0,04% | 221,00 |
| 20.08.2025 | 249,30 | 251,58 | 246,60 | 250,73 | 0,55% | 2,00 |
| 19.08.2025 | 249,55 | 250,85 | 248,48 | 249,35 | -0,21% | 3,00 |
| 18.08.2025 | 248,68 | 251,63 | 247,15 | 249,88 | 0,70% | 190,00 |
| 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 |