266,050€
2,50%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 260,35 | 268,40 | 260,35 | 265,48 | 2,28% | 5.418,00 |
| 14.10.2025 | 267,75 | 269,70 | 254,60 | 259,55 | -2,72% | 5.710,00 |
| 13.10.2025 | 260,05 | 267,40 | 260,05 | 266,80 | 2,93% | 7.188,00 |
| 10.10.2025 | 264,95 | 268,35 | 259,20 | 259,20 | -2,06% | 2.445,00 |
| 09.10.2025 | 261,15 | 265,50 | 261,15 | 264,65 | 0,99% | 6.049,00 |
| 08.10.2025 | 265,65 | 265,65 | 261,65 | 262,05 | -0,63% | 2.556,00 |
| 07.10.2025 | 263,50 | 266,10 | 261,50 | 263,70 | 0,15% | 2.734,00 |
| 06.10.2025 | 264,25 | 267,05 | 261,20 | 263,30 | -0,45% | 3.854,00 |
| 03.10.2025 | 262,45 | 265,35 | 262,20 | 264,50 | 0,82% | 698,00 |
| 02.10.2025 | 265,50 | 265,50 | 261,80 | 262,35 | -1,13% | 3.885,00 |
| 01.10.2025 | 267,75 | 268,45 | 261,60 | 265,35 | -1,04% | 3.575,00 |
| 30.09.2025 | 268,25 | 270,05 | 264,20 | 268,15 | -0,15% | 2.226,00 |
| 29.09.2025 | 270,10 | 271,50 | 267,85 | 268,55 | -0,63% | 2.378,00 |
| 26.09.2025 | 267,70 | 271,55 | 267,70 | 270,25 | 0,52% | 1.869,00 |
| 25.09.2025 | 267,75 | 270,25 | 265,65 | 268,85 | 0,75% | 3.235,00 |
| 24.09.2025 | 264,80 | 269,80 | 264,80 | 266,85 | 1,10% | 3.375,00 |
| 23.09.2025 | 265,45 | 268,20 | 263,10 | 263,95 | -0,36% | 1.623,00 |
| 22.09.2025 | 266,00 | 266,00 | 262,50 | 264,90 | -1,23% | 4.631,00 |
| 19.09.2025 | 265,50 | 268,55 | 263,45 | 268,20 | 0,85% | 3.742,00 |
| 18.09.2025 | 265,00 | 265,95 | 263,05 | 265,95 | 0,91% | 2.866,00 |
| 17.09.2025 | 261,75 | 263,95 | 261,00 | 263,55 | 0,96% | 2.392,00 |
| 16.09.2025 | 261,80 | 263,10 | 259,50 | 261,05 | -0,63% | 1.926,00 |
| 15.09.2025 | 261,15 | 263,45 | 260,15 | 262,70 | 0,48% | 2.862,00 |
| 12.09.2025 | 260,00 | 261,95 | 259,00 | 261,45 | 0,50% | 3.113,00 |
| 11.09.2025 | 257,70 | 260,67 | 256,23 | 260,15 | 1,32% | 2.421,00 |
| 10.09.2025 | 254,15 | 257,52 | 252,13 | 256,75 | 0,89% | 3.741,00 |
| 09.09.2025 | 249,50 | 255,27 | 248,55 | 254,48 | 2,11% | 1.933,00 |
| 08.09.2025 | 251,15 | 252,60 | 248,05 | 249,23 | -0,98% | 2.035,00 |
| 05.09.2025 | 261,40 | 261,45 | 250,95 | 251,70 | -3,56% | 3.149,00 |
| 04.09.2025 | 257,40 | 261,30 | 256,15 | 261,00 | 2,03% | 3.582,00 |
| 03.09.2025 | 256,95 | 257,55 | 254,15 | 255,80 | -0,23% | 1.098,00 |
| 02.09.2025 | 258,45 | 258,80 | 253,40 | 256,40 | -0,23% | 2.335,00 |
| 01.09.2025 | 256,75 | 258,40 | 255,45 | 257,00 | -0,31% | 1.949,00 |
| 29.08.2025 | 258,25 | 259,15 | 256,20 | 257,80 | 0,10% | 1.590,00 |
| 28.08.2025 | 257,95 | 259,00 | 256,20 | 257,55 | -0,27% | 1.724,00 |
| 27.08.2025 | 258,15 | 259,05 | 256,30 | 258,25 | 0,82% | 1.611,00 |
| 26.08.2025 | 253,00 | 256,15 | 250,15 | 256,15 | 0,63% | 1.763,00 |
| 25.08.2025 | 252,65 | 254,55 | 252,15 | 254,55 | 0,83% | 2.679,00 |
| 22.08.2025 | 251,95 | 253,20 | 248,55 | 252,45 | 0,50% | 3.723,00 |
| 21.08.2025 | 251,95 | 251,95 | 249,20 | 251,20 | -0,02% | 4.143,00 |
| 20.08.2025 | 249,85 | 251,25 | 246,45 | 251,25 | 0,72% | 1.015,00 |
| 19.08.2025 | 248,90 | 250,50 | 248,60 | 249,45 | -0,10% | 1.561,00 |
| 18.08.2025 | 248,85 | 250,35 | 247,40 | 249,70 | 0,46% | 2.247,00 |
| 15.08.2025 | 253,60 | 254,10 | 247,85 | 248,55 | -1,37% | 2.527,00 |
| 14.08.2025 | 248,80 | 252,15 | 247,50 | 252,00 | 1,82% | 2.168,00 |
| 13.08.2025 | 251,10 | 251,55 | 245,45 | 247,50 | -1,47% | 1.973,00 |
| 12.08.2025 | 250,00 | 252,25 | 249,05 | 251,20 | 0,74% | 2.054,00 |
| 11.08.2025 | 248,00 | 250,75 | 247,90 | 249,35 | 0,75% | 2.606,00 |
| 08.08.2025 | 247,15 | 249,55 | 244,50 | 247,50 | 0,65% | 2.157,00 |
| 07.08.2025 | 250,15 | 252,20 | 245,90 | 245,90 | -1,70% | 2.642,00 |
| 06.08.2025 | 252,00 | 252,95 | 249,50 | 250,15 | -0,81% | 2.523,00 |
| 05.08.2025 | 255,60 | 255,80 | 248,95 | 252,20 | -0,49% | 4.516,00 |
| 04.08.2025 | 250,35 | 253,65 | 250,35 | 253,45 | 1,42% | 3.020,00 |
| 01.08.2025 | 258,25 | 258,50 | 245,65 | 249,90 | -3,53% | 4.118,00 |
| 31.07.2025 | 260,50 | 263,25 | 258,50 | 259,05 | -1,05% | 10.043,00 |
| 30.07.2025 | 256,60 | 261,80 | 256,30 | 261,80 | 1,57% | 1.738,00 |
| 29.07.2025 | 257,95 | 261,05 | 257,45 | 257,75 | 0,23% | 3.259,00 |
| 28.07.2025 | 255,00 | 257,30 | 254,80 | 257,15 | 1,32% | 2.918,00 |
| 25.07.2025 | 252,95 | 254,75 | 252,05 | 253,80 | 0,44% | 2.419,00 |
| 24.07.2025 | 251,90 | 254,60 | 250,90 | 252,70 | 0,28% | 8.631,00 |
| 23.07.2025 | 248,60 | 252,00 | 248,00 | 252,00 | 1,57% | 3.233,00 |
| 22.07.2025 | 249,55 | 249,55 | 247,55 | 248,10 | -0,48% | 2.908,00 |
| 21.07.2025 | 249,85 | 251,30 | 248,90 | 249,30 | -0,42% | 3.787,00 |
| 18.07.2025 | 250,60 | 251,45 | 248,15 | 250,35 | 0,16% | 2.087,00 |
| 17.07.2025 | 246,35 | 250,60 | 245,60 | 249,95 | 1,87% | 5.876,00 |
| 16.07.2025 | 246,00 | 250,50 | 241,85 | 245,35 | -0,57% | 5.329,00 |
| 15.07.2025 | 247,90 | 252,65 | 244,25 | 246,75 | -0,36% | 7.043,00 |
| 14.07.2025 | 245,05 | 248,15 | 244,30 | 247,65 | 0,96% | 6.379,00 |
| 11.07.2025 | 246,50 | 246,55 | 242,85 | 245,30 | -0,41% | 2.511,00 |
| 10.07.2025 | 241,60 | 246,70 | 240,35 | 246,30 | 1,90% | 4.694,00 |
| 09.07.2025 | 241,55 | 244,75 | 240,85 | 241,70 | 0,23% | 3.980,00 |
| 08.07.2025 | 248,50 | 248,50 | 239,60 | 241,15 | -2,90% | 4.149,00 |
| 07.07.2025 | 250,40 | 253,10 | 248,35 | 248,35 | -0,46% | 4.243,00 |
| 04.07.2025 | 251,35 | 251,35 | 247,10 | 249,50 | -0,80% | 3.425,00 |
| 03.07.2025 | 247,35 | 252,45 | 245,95 | 251,50 | 1,68% | 4.716,00 |
| 02.07.2025 | 246,85 | 249,40 | 246,50 | 247,35 | 0,43% | 3.286,00 |
| 01.07.2025 | 245,15 | 249,40 | 243,45 | 246,30 | 0,35% | 2.593,00 |
| 30.06.2025 | 248,00 | 249,00 | 245,05 | 245,45 | 0,53% | 3.213,00 |
| 27.06.2025 | 247,10 | 247,10 | 243,65 | 244,15 | -1,01% | 2.243,00 |
| 26.06.2025 | 243,95 | 247,00 | 241,15 | 246,65 | 1,31% | 5.528,00 |
| 25.06.2025 | 242,95 | 243,70 | 241,60 | 243,45 | 0,19% | 3.918,00 |
| 24.06.2025 | 240,55 | 243,00 | 240,50 | 243,00 | 1,02% | 7.976,00 |
| 23.06.2025 | 238,05 | 241,00 | 236,35 | 240,55 | 1,24% | 4.760,00 |
| 20.06.2025 | 237,60 | 240,25 | 236,10 | 237,60 | 1,11% | 5.854,00 |
| 19.06.2025 | 237,95 | 239,10 | 235,00 | 235,00 | -1,55% | 897,00 |
| 18.06.2025 | 234,95 | 241,15 | 233,85 | 238,70 | 1,68% | 5.064,00 |
| 17.06.2025 | 233,15 | 234,95 | 231,50 | 234,75 | 0,34% | 3.070,00 |
| 16.06.2025 | 229,10 | 234,70 | 229,10 | 233,95 | 1,83% | 4.921,00 |
| 13.06.2025 | 229,10 | 231,25 | 226,20 | 229,75 | -0,71% | 14.853,00 |
| 12.06.2025 | 232,55 | 232,65 | 228,80 | 231,40 | -1,07% | 7.598,00 |
| 11.06.2025 | 235,15 | 235,45 | 232,05 | 233,90 | -0,47% | 2.542,00 |
| 10.06.2025 | 233,50 | 235,20 | 232,50 | 235,00 | 0,41% | 4.227,00 |
| 09.06.2025 | 232,90 | 234,20 | 231,55 | 234,05 | 0,26% | 586,00 |
| 06.06.2025 | 229,55 | 234,00 | 229,00 | 233,45 | 2,01% | 6.505,00 |
| 05.06.2025 | 232,10 | 232,45 | 227,10 | 228,85 | -1,14% | 6.010,00 |
| 04.06.2025 | 234,80 | 234,80 | 231,45 | 231,50 | -1,24% | 23.499,00 |
| 03.06.2025 | 231,20 | 234,40 | 229,85 | 234,40 | 1,27% | 4.401,00 |
| 02.06.2025 | 231,70 | 231,70 | 229,15 | 231,45 | -0,26% | 2.890,00 |
| 30.05.2025 | 233,90 | 233,90 | 230,90 | 232,05 | 0,17% | 2.086,00 |
| 29.05.2025 | 237,40 | 237,95 | 230,80 | 231,65 | -0,60% | 2.261,00 |