223,075€
-2,35%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 227,90 | 229,00 | 221,00 | 223,15 | -2,32% | 10.721,00 |
| 06.03.2025 | 232,40 | 233,60 | 225,85 | 228,45 | -2,18% | 13.642,00 |
| 05.03.2025 | 239,20 | 239,30 | 230,30 | 233,55 | -0,89% | 8.466,00 |
| 04.03.2025 | 248,75 | 249,50 | 233,75 | 235,65 | -4,94% | 10.201,00 |
| 03.03.2025 | 253,25 | 254,90 | 246,20 | 247,90 | -2,09% | 7.028,00 |
| 28.02.2025 | 248,60 | 253,20 | 248,50 | 253,20 | 1,54% | 3.578,00 |
| 27.02.2025 | 247,40 | 252,65 | 247,25 | 249,35 | 1,03% | 4.952,00 |
| 26.02.2025 | 245,25 | 248,35 | 244,95 | 246,80 | 0,78% | 5.744,00 |
| 25.02.2025 | 249,35 | 250,25 | 241,25 | 244,90 | -1,94% | 9.280,00 |
| 24.02.2025 | 252,10 | 255,30 | 247,40 | 249,75 | -1,01% | 8.450,00 |
| 21.02.2025 | 254,75 | 257,30 | 251,15 | 252,30 | -0,77% | 4.713,00 |
| 20.02.2025 | 267,65 | 268,00 | 253,10 | 254,25 | -5,41% | 8.788,00 |
| 19.02.2025 | 267,30 | 269,90 | 265,65 | 268,80 | 0,39% | 2.870,00 |
| 18.02.2025 | 267,05 | 267,75 | 264,35 | 267,75 | 0,47% | 5.732,00 |
| 17.02.2025 | 262,85 | 268,00 | 262,60 | 266,50 | 1,00% | 11.447,00 |
| 14.02.2025 | 264,95 | 265,50 | 263,15 | 263,85 | -0,17% | 2.457,00 |
| 13.02.2025 | 264,95 | 265,85 | 262,75 | 264,30 | -0,30% | 3.157,00 |
| 12.02.2025 | 265,05 | 266,70 | 264,05 | 265,10 | 0,02% | 5.932,00 |
| 11.02.2025 | 262,95 | 266,35 | 261,20 | 265,05 | 0,82% | 3.640,00 |
| 10.02.2025 | 268,25 | 269,05 | 261,55 | 262,90 | -1,87% | 6.121,00 |
| 07.02.2025 | 267,00 | 268,50 | 265,95 | 267,90 | 0,47% | 5.093,00 |
| 06.02.2025 | 260,25 | 266,65 | 260,25 | 266,65 | 2,58% | 7.398,00 |
| 05.02.2025 | 257,60 | 259,95 | 256,40 | 259,95 | 0,68% | 3.673,00 |
| 04.02.2025 | 260,35 | 260,40 | 257,20 | 258,20 | -0,44% | 4.575,00 |
| 03.02.2025 | 256,50 | 260,70 | 254,15 | 259,35 | 0,56% | 5.946,00 |
| 31.01.2025 | 259,15 | 260,95 | 257,90 | 257,90 | -0,04% | 4.581,00 |
| 30.01.2025 | 256,50 | 258,75 | 255,50 | 258,00 | 0,58% | 4.673,00 |
| 29.01.2025 | 255,35 | 260,00 | 255,35 | 256,50 | 0,31% | 5.579,00 |
| 28.01.2025 | 253,30 | 256,00 | 253,30 | 255,70 | 1,25% | 3.444,00 |
| 27.01.2025 | 251,35 | 253,05 | 249,40 | 252,55 | 0,02% | 6.690,00 |
| 24.01.2025 | 253,55 | 254,40 | 251,40 | 252,50 | -0,81% | 5.491,00 |
| 23.01.2025 | 252,00 | 256,10 | 251,65 | 254,55 | 0,79% | 4.655,00 |
| 22.01.2025 | 253,15 | 253,15 | 250,15 | 252,55 | -0,10% | 5.990,00 |
| 21.01.2025 | 253,00 | 253,45 | 249,65 | 252,80 | -0,65% | 8.200,00 |
| 20.01.2025 | 252,35 | 254,45 | 251,55 | 254,45 | 0,61% | 13.181,00 |
| 17.01.2025 | 247,15 | 253,20 | 244,75 | 252,90 | 2,24% | 7.299,00 |
| 16.01.2025 | 245,65 | 249,95 | 242,00 | 247,35 | 0,49% | 8.261,00 |
| 15.01.2025 | 240,00 | 247,95 | 236,85 | 246,15 | 2,56% | 10.258,00 |
| 14.01.2025 | 239,35 | 240,00 | 235,00 | 240,00 | 0,42% | 3.565,00 |
| 13.01.2025 | 234,95 | 239,10 | 233,00 | 239,00 | 1,92% | 5.231,00 |
| 10.01.2025 | 236,00 | 237,30 | 233,65 | 234,50 | -1,78% | 2.467,00 |
| 09.01.2025 | 234,95 | 238,75 | 233,50 | 238,75 | 1,47% | 3.561,00 |
| 08.01.2025 | 234,80 | 236,90 | 234,00 | 235,30 | 0,02% | 2.779,00 |
| 07.01.2025 | 232,45 | 236,50 | 231,10 | 235,25 | 1,18% | 1.618,00 |
| 06.01.2025 | 235,40 | 235,80 | 232,45 | 232,50 | -1,25% | 4.421,00 |
| 03.01.2025 | 234,75 | 237,40 | 234,05 | 235,45 | 0,53% | 4.324,00 |
| 02.01.2025 | 232,45 | 236,50 | 231,05 | 234,20 | 2,00% | 5.694,00 |
| 30.12.2024 | 231,15 | 232,05 | 229,05 | 229,60 | -0,35% | 1.631,00 |
| 27.12.2024 | 233,65 | 234,00 | 230,30 | 230,40 | 0,52% | 2.240,00 |
| 23.12.2024 | 227,80 | 229,55 | 226,00 | 229,20 | 0,15% | 3.942,00 |
| 20.12.2024 | 225,00 | 229,35 | 221,85 | 228,85 | 1,62% | 5.084,00 |
| 19.12.2024 | 223,40 | 227,30 | 221,50 | 225,20 | 1,17% | 6.321,00 |
| 18.12.2024 | 226,65 | 228,50 | 221,65 | 222,60 | -2,22% | 6.188,00 |
| 17.12.2024 | 228,20 | 229,60 | 225,20 | 227,65 | -0,13% | 4.983,00 |
| 16.12.2024 | 228,00 | 229,95 | 226,25 | 227,95 | -0,15% | 3.521,00 |
| 13.12.2024 | 230,75 | 232,90 | 228,05 | 228,30 | -1,36% | 3.193,00 |
| 12.12.2024 | 231,45 | 232,55 | 229,60 | 231,45 | -0,45% | 3.702,00 |
| 11.12.2024 | 230,55 | 232,90 | 230,55 | 232,50 | 0,35% | 5.698,00 |
| 10.12.2024 | 230,10 | 232,70 | 230,10 | 231,70 | 0,17% | 3.849,00 |
| 09.12.2024 | 233,60 | 234,90 | 231,10 | 231,30 | -1,07% | 5.250,00 |
| 06.12.2024 | 231,45 | 233,85 | 231,45 | 233,80 | 0,49% | 2.200,00 |
| 05.12.2024 | 231,05 | 233,65 | 230,60 | 232,65 | 0,19% | 5.068,00 |
| 04.12.2024 | 233,05 | 233,75 | 229,70 | 232,20 | -0,21% | 5.792,00 |
| 03.12.2024 | 234,40 | 236,25 | 232,70 | 232,70 | -1,19% | 3.014,00 |
| 02.12.2024 | 237,65 | 238,55 | 234,10 | 235,50 | -0,23% | 4.517,00 |
| 29.11.2024 | 237,50 | 238,60 | 236,05 | 236,05 | -0,48% | 5.574,00 |
| 28.11.2024 | 236,50 | 239,95 | 236,15 | 237,20 | 0,36% | 3.737,00 |
| 27.11.2024 | 238,05 | 238,95 | 235,75 | 236,35 | -1,11% | 4.784,00 |
| 26.11.2024 | 239,25 | 239,40 | 236,55 | 239,00 | 0,23% | 3.819,00 |
| 25.11.2024 | 239,05 | 239,95 | 237,30 | 238,45 | -0,10% | 6.884,00 |
| 22.11.2024 | 233,30 | 239,15 | 233,00 | 238,70 | 2,18% | 6.136,00 |
| 21.11.2024 | 227,75 | 234,25 | 227,75 | 233,60 | 2,23% | 3.691,00 |
| 20.11.2024 | 229,65 | 232,05 | 227,00 | 228,50 | -0,48% | 3.353,00 |
| 19.11.2024 | 231,90 | 232,00 | 227,60 | 229,60 | -0,78% | 4.835,00 |
| 18.11.2024 | 232,50 | 233,95 | 229,90 | 231,40 | -0,84% | 7.631,00 |
| 15.11.2024 | 228,75 | 233,90 | 227,75 | 233,35 | 1,19% | 6.715,00 |
| 14.11.2024 | 228,85 | 231,15 | 228,00 | 230,60 | 0,63% | 4.570,00 |
| 13.11.2024 | 225,45 | 230,90 | 224,80 | 229,15 | 1,57% | 12.941,00 |
| 12.11.2024 | 224,35 | 226,95 | 224,25 | 225,60 | 0,38% | 31.982,00 |
| 11.11.2024 | 222,50 | 227,65 | 221,50 | 224,75 | 1,40% | 8.287,00 |
| 08.11.2024 | 219,95 | 223,15 | 219,15 | 221,65 | 1,16% | 7.395,00 |
| 07.11.2024 | 230,00 | 230,30 | 218,25 | 219,10 | -5,15% | 13.204,00 |
| 06.11.2024 | 213,20 | 231,00 | 213,20 | 231,00 | 13,91% | 19.846,00 |
| 05.11.2024 | 201,80 | 203,90 | 201,50 | 202,80 | 0,50% | 2.538,00 |
| 04.11.2024 | 204,10 | 206,00 | 201,60 | 201,80 | -2,09% | 5.380,00 |
| 01.11.2024 | 204,45 | 208,10 | 203,30 | 206,10 | 0,88% | 3.180,00 |
| 31.10.2024 | 206,65 | 207,20 | 204,30 | 204,30 | -1,26% | 2.174,00 |
| 30.10.2024 | 205,65 | 208,50 | 204,95 | 206,90 | 0,29% | 2.274,00 |
| 29.10.2024 | 208,95 | 209,70 | 206,20 | 206,30 | -1,27% | 7.222,00 |
| 28.10.2024 | 205,95 | 208,95 | 205,85 | 208,95 | 1,68% | 8.607,00 |
| 25.10.2024 | 207,85 | 208,95 | 204,70 | 205,50 | -0,56% | 5.592,00 |
| 24.10.2024 | 207,15 | 208,45 | 205,25 | 206,65 | -0,34% | 2.655,00 |
| 23.10.2024 | 206,85 | 208,45 | 206,75 | 207,35 | -0,12% | 1.564,00 |
| 22.10.2024 | 205,50 | 208,50 | 204,50 | 207,60 | 0,46% | 2.614,00 |
| 21.10.2024 | 207,85 | 208,40 | 206,00 | 206,65 | -0,67% | 3.040,00 |
| 18.10.2024 | 207,35 | 208,05 | 205,55 | 208,05 | 0,39% | 1.600,00 |
| 17.10.2024 | 205,95 | 208,70 | 205,35 | 207,25 | 0,78% | 2.475,00 |
| 16.10.2024 | 204,05 | 205,80 | 203,35 | 205,65 | 0,81% | 2.561,00 |
| 15.10.2024 | 203,95 | 206,65 | 202,75 | 204,00 | 0,32% | 2.948,00 |
| 14.10.2024 | 202,80 | 204,50 | 200,65 | 203,35 | -0,07% | 4.432,00 |