266,725€
2,31%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 267,35 | 268,70 | 255,00 | 260,70 | -2,16% | 7.335,00 |
| 13.10.2025 | 262,30 | 266,80 | 261,90 | 266,45 | 1,52% | 2.482,00 |
| 10.10.2025 | 264,55 | 268,20 | 262,45 | 262,45 | -0,30% | 763,00 |
| 09.10.2025 | 262,30 | 265,20 | 261,90 | 263,25 | -0,59% | 1.425,00 |
| 08.10.2025 | 265,40 | 265,40 | 261,00 | 264,80 | 0,68% | 405,00 |
| 07.10.2025 | 263,95 | 265,60 | 263,00 | 263,00 | -0,72% | 919,00 |
| 06.10.2025 | 264,80 | 266,50 | 261,30 | 264,90 | 0,09% | 1.482,00 |
| 03.10.2025 | 262,30 | 265,60 | 262,30 | 264,65 | 0,80% | 209,00 |
| 02.10.2025 | 266,35 | 266,35 | 262,50 | 262,55 | -1,30% | 4.169,00 |
| 01.10.2025 | 266,25 | 267,95 | 261,95 | 266,00 | 0,11% | 1.403,00 |
| 30.09.2025 | 267,70 | 270,40 | 264,65 | 265,70 | -0,97% | 1.293,00 |
| 29.09.2025 | 271,25 | 271,40 | 267,65 | 268,30 | -0,59% | 712,00 |
| 26.09.2025 | 268,70 | 270,70 | 268,05 | 269,90 | 0,30% | 913,00 |
| 25.09.2025 | 267,10 | 270,10 | 266,25 | 269,10 | 0,34% | 2.021,00 |
| 24.09.2025 | 266,45 | 269,25 | 265,15 | 268,20 | 0,66% | 4.424,00 |
| 23.09.2025 | 265,50 | 268,00 | 264,80 | 266,45 | 0,26% | 1.056,00 |
| 22.09.2025 | 265,15 | 266,15 | 262,45 | 265,75 | 0,08% | 1.091,00 |
| 19.09.2025 | 266,15 | 267,70 | 263,20 | 265,55 | 0,78% | 4.194,00 |
| 18.09.2025 | 265,45 | 265,85 | 263,20 | 263,50 | 0,04% | 5.584,00 |
| 17.09.2025 | 260,80 | 263,85 | 260,80 | 263,40 | 1,31% | 1.088,00 |
| 16.09.2025 | 262,05 | 262,55 | 259,95 | 260,00 | -0,86% | 2.894,00 |
| 15.09.2025 | 262,00 | 263,20 | 260,95 | 262,25 | 0,79% | 946,00 |
| 12.09.2025 | 260,30 | 261,25 | 259,65 | 260,20 | 1,11% | 836,00 |
| 11.09.2025 | 257,45 | 258,25 | 256,95 | 257,35 | 2,20% | 2.392,00 |
| 08.09.2025 | 251,50 | 251,80 | 251,45 | 251,80 | -0,28% | 56,00 |
| 05.09.2025 | 261,35 | 261,35 | 251,15 | 252,50 | -2,90% | 883,00 |
| 04.09.2025 | 256,30 | 260,30 | 256,30 | 260,05 | 1,70% | 1.004,00 |
| 03.09.2025 | 255,90 | 258,05 | 255,25 | 255,70 | 0,18% | 417,00 |
| 02.09.2025 | 258,00 | 258,40 | 253,00 | 255,25 | -0,35% | 638,00 |
| 01.09.2025 | 256,85 | 257,95 | 255,55 | 256,15 | -0,70% | 652,00 |
| 29.08.2025 | 257,95 | 259,20 | 256,55 | 257,95 | 0,33% | 337,00 |
| 28.08.2025 | 257,80 | 258,40 | 256,50 | 257,10 | -0,70% | 526,00 |
| 27.08.2025 | 257,90 | 259,25 | 256,10 | 258,90 | 2,37% | 420,00 |
| 26.08.2025 | 253,45 | 253,65 | 252,35 | 252,90 | 0,12% | 176,00 |
| 25.08.2025 | 252,85 | 254,00 | 252,40 | 252,60 | 0,10% | 456,00 |
| 22.08.2025 | 252,10 | 253,40 | 249,00 | 252,35 | 0,32% | 808,00 |
| 21.08.2025 | 251,35 | 252,20 | 249,50 | 251,55 | 0,50% | 601,00 |
| 20.08.2025 | 249,55 | 250,75 | 247,50 | 250,30 | 0,14% | 486,00 |
| 19.08.2025 | 250,80 | 251,00 | 249,05 | 249,95 | 0,16% | 890,00 |
| 18.08.2025 | 248,15 | 249,55 | 247,70 | 249,55 | 0,28% | 786,00 |
| 15.08.2025 | 253,50 | 253,50 | 248,10 | 248,85 | -0,99% | 881,00 |
| 14.08.2025 | 248,35 | 251,35 | 248,20 | 251,35 | 0,94% | 1.105,00 |
| 13.08.2025 | 251,30 | 251,65 | 248,85 | 249,00 | -0,60% | 651,00 |
| 12.08.2025 | 249,75 | 252,00 | 249,40 | 250,50 | 0,04% | 578,00 |
| 11.08.2025 | 247,85 | 250,40 | 247,85 | 250,40 | 1,09% | 591,00 |
| 08.08.2025 | 247,25 | 249,55 | 247,00 | 247,70 | -0,24% | 508,00 |
| 07.08.2025 | 250,65 | 251,90 | 248,30 | 248,30 | -1,17% | 1.101,00 |
| 06.08.2025 | 251,85 | 252,60 | 250,95 | 251,25 | 0,98% | 1.135,00 |
| 05.08.2025 | 255,80 | 255,85 | 248,80 | 248,80 | -1,58% | 2.221,00 |
| 04.08.2025 | 251,05 | 253,55 | 250,55 | 252,80 | 1,06% | 1.087,00 |
| 01.08.2025 | 258,15 | 258,15 | 245,90 | 250,15 | -3,70% | 1.866,00 |
| 31.07.2025 | 260,35 | 263,50 | 259,40 | 259,75 | -0,38% | 4.737,00 |
| 30.07.2025 | 257,20 | 261,15 | 257,20 | 260,75 | 1,01% | 938,00 |
| 29.07.2025 | 258,30 | 260,40 | 257,85 | 258,15 | 0,51% | 648,00 |
| 28.07.2025 | 254,80 | 257,25 | 254,80 | 256,85 | 1,18% | 770,00 |
| 25.07.2025 | 253,05 | 254,15 | 252,45 | 253,85 | -0,02% | 493,00 |
| 24.07.2025 | 252,65 | 254,55 | 251,35 | 253,90 | 1,28% | 3.422,00 |
| 23.07.2025 | 250,50 | 251,25 | 248,80 | 250,70 | 0,62% | 1.910,00 |
| 22.07.2025 | 249,35 | 249,80 | 247,35 | 249,15 | -0,78% | 798,00 |
| 21.07.2025 | 250,05 | 251,10 | 249,10 | 251,10 | 0,32% | 2.043,00 |
| 18.07.2025 | 249,55 | 250,30 | 247,60 | 250,30 | 0,68% | 1.093,00 |
| 17.07.2025 | 245,80 | 249,90 | 245,55 | 248,60 | 2,45% | 1.143,00 |
| 16.07.2025 | 246,25 | 250,90 | 242,65 | 242,65 | -2,16% | 3.192,00 |
| 15.07.2025 | 248,10 | 252,90 | 244,60 | 248,00 | 0,77% | 4.321,00 |
| 14.07.2025 | 244,35 | 246,60 | 244,35 | 246,10 | 0,53% | 2.023,00 |
| 11.07.2025 | 247,20 | 247,20 | 242,70 | 244,80 | -0,45% | 812,00 |
| 10.07.2025 | 242,30 | 245,90 | 240,50 | 245,90 | 1,30% | 1.562,00 |
| 09.07.2025 | 241,30 | 244,65 | 241,30 | 242,75 | 0,39% | 2.268,00 |
| 08.07.2025 | 248,10 | 248,20 | 241,60 | 241,80 | -3,20% | 1.604,00 |
| 07.07.2025 | 250,50 | 253,40 | 249,80 | 249,80 | 0,30% | 1.711,00 |
| 04.07.2025 | 253,00 | 253,00 | 249,05 | 249,05 | -0,88% | 811,00 |
| 03.07.2025 | 247,65 | 251,60 | 246,50 | 251,25 | 1,27% | 1.033,00 |
| 02.07.2025 | 248,85 | 249,45 | 246,60 | 248,10 | 1,51% | 1.554,00 |
| 01.07.2025 | 247,80 | 247,85 | 244,05 | 244,40 | -1,73% | 1.700,00 |
| 30.06.2025 | 247,00 | 248,85 | 245,55 | 248,70 | 1,34% | 1.359,00 |
| 27.06.2025 | 246,25 | 246,25 | 243,35 | 245,40 | -0,49% | 3.911,00 |
| 26.06.2025 | 243,00 | 246,85 | 242,75 | 246,60 | 1,57% | 1.491,00 |
| 25.06.2025 | 242,25 | 245,15 | 241,60 | 242,80 | 0,21% | 1.465,00 |
| 24.06.2025 | 241,50 | 242,55 | 241,25 | 242,30 | 1,87% | 1.439,00 |
| 23.06.2025 | 238,35 | 240,90 | 237,40 | 237,85 | -0,65% | 1.095,00 |
| 20.06.2025 | 237,45 | 240,90 | 236,85 | 239,40 | 1,33% | 1.825,00 |
| 19.06.2025 | 238,00 | 238,15 | 235,65 | 236,25 | -1,07% | 178,00 |
| 18.06.2025 | 234,00 | 240,75 | 233,50 | 238,80 | 2,16% | 2.322,00 |
| 17.06.2025 | 233,50 | 234,20 | 231,90 | 233,75 | -0,23% | 998,00 |
| 16.06.2025 | 229,95 | 234,30 | 229,80 | 234,30 | 1,67% | 1.064,00 |
| 13.06.2025 | 229,25 | 231,20 | 227,60 | 230,45 | -0,19% | 3.953,00 |
| 12.06.2025 | 232,00 | 232,00 | 228,80 | 230,90 | -1,22% | 6.602,00 |
| 11.06.2025 | 235,00 | 235,05 | 232,35 | 233,75 | -0,32% | 553,00 |
| 10.06.2025 | 233,60 | 234,50 | 232,35 | 234,50 | 0,84% | 613,00 |
| 09.06.2025 | 233,20 | 233,65 | 231,20 | 232,55 | -0,28% | 696,00 |
| 06.06.2025 | 230,40 | 233,90 | 229,45 | 233,20 | 1,44% | 1.683,00 |
| 05.06.2025 | 232,15 | 232,15 | 226,75 | 229,90 | -0,95% | 2.350,00 |
| 04.06.2025 | 233,60 | 234,80 | 231,75 | 232,10 | -0,66% | 1.986,00 |
| 03.06.2025 | 231,30 | 233,65 | 230,00 | 233,65 | 1,26% | 7.830,00 |
| 02.06.2025 | 230,40 | 231,40 | 228,90 | 230,75 | -0,77% | 1.384,00 |
| 30.05.2025 | 232,35 | 233,65 | 232,35 | 232,55 | 0,24% | 763,00 |
| 29.05.2025 | 236,90 | 237,20 | 231,75 | 232,00 | -0,58% | 817,00 |
| 28.05.2025 | 234,85 | 235,05 | 233,05 | 233,35 | 0,26% | 1.163,00 |
| 27.05.2025 | 232,35 | 234,00 | 230,75 | 232,75 | 0,76% | 3.095,00 |
| 26.05.2025 | 229,20 | 235,15 | 229,05 | 231,00 | 0,72% | 1.875,00 |