234,875€
0,98%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 233,15 | 236,10 | 233,15 | 234,75 | 0,92% | 544,00 |
| 21.11.2024 | 228,60 | 232,60 | 228,15 | 232,60 | 1,75% | 1.106,00 |
| 20.11.2024 | 230,35 | 231,75 | 227,35 | 228,60 | -1,32% | 2.038,00 |
| 19.11.2024 | 232,00 | 232,10 | 227,95 | 231,65 | -0,17% | 1.594,00 |
| 18.11.2024 | 233,00 | 234,10 | 229,95 | 232,05 | -0,06% | 1.740,00 |
| 15.11.2024 | 228,60 | 233,30 | 228,00 | 232,20 | 0,78% | 821,00 |
| 14.11.2024 | 229,20 | 231,50 | 229,20 | 230,40 | -0,07% | 5.771,00 |
| 13.11.2024 | 226,00 | 230,55 | 224,55 | 230,55 | 1,90% | 2.608,00 |
| 12.11.2024 | 225,15 | 227,20 | 224,05 | 226,25 | 0,09% | 1.598,00 |
| 11.11.2024 | 223,00 | 227,15 | 222,60 | 226,05 | 1,92% | 2.451,00 |
| 08.11.2024 | 219,80 | 222,60 | 219,30 | 221,80 | 0,89% | 1.895,00 |
| 07.11.2024 | 230,35 | 230,35 | 219,85 | 219,85 | -2,96% | 3.770,00 |
| 06.11.2024 | 218,25 | 226,75 | 216,50 | 226,55 | 11,93% | 11.777,00 |
| 05.11.2024 | 201,85 | 202,80 | 201,60 | 202,40 | -0,34% | 497,00 |
| 04.11.2024 | 204,15 | 205,35 | 202,60 | 203,10 | -2,00% | 2.273,00 |
| 01.11.2024 | 205,25 | 208,00 | 204,00 | 207,25 | 0,68% | 659,00 |
| 31.10.2024 | 206,50 | 207,40 | 205,05 | 205,85 | -0,75% | 639,00 |
| 30.10.2024 | 207,00 | 208,35 | 204,60 | 207,40 | 0,10% | 1.752,00 |
| 29.10.2024 | 208,80 | 210,00 | 207,20 | 207,20 | -0,07% | 1.636,00 |
| 28.10.2024 | 206,70 | 207,70 | 205,65 | 207,35 | 0,80% | 473,00 |
| 25.10.2024 | 207,80 | 208,60 | 205,70 | 205,70 | -0,46% | 301,00 |
| 24.10.2024 | 205,55 | 207,75 | 205,55 | 206,65 | -0,36% | 644,00 |
| 23.10.2024 | 208,35 | 208,35 | 207,35 | 207,40 | 0,12% | 463,00 |
| 22.10.2024 | 206,25 | 208,00 | 205,00 | 207,15 | 0,41% | 1.284,00 |
| 21.10.2024 | 207,80 | 208,35 | 206,30 | 206,30 | -0,58% | 1.309,00 |
| 18.10.2024 | 208,20 | 208,20 | 206,35 | 207,50 | -0,38% | 459,00 |
| 17.10.2024 | 205,55 | 208,45 | 205,50 | 208,30 | 2,16% | 1.588,00 |
| 16.10.2024 | 205,40 | 205,50 | 203,00 | 203,90 | -1,16% | 3.233,00 |
| 15.10.2024 | 204,75 | 206,60 | 202,90 | 206,30 | 2,08% | 676,00 |
| 14.10.2024 | 203,30 | 204,90 | 200,85 | 202,10 | -1,08% | 3.330,00 |
| 11.10.2024 | 194,62 | 204,30 | 193,68 | 204,30 | 5,04% | 2.391,00 |
| 10.10.2024 | 195,40 | 195,90 | 194,50 | 194,50 | -0,39% | 475,00 |
| 09.10.2024 | 192,20 | 195,26 | 191,20 | 195,26 | 1,71% | 75,00 |
| 08.10.2024 | 192,30 | 193,00 | 190,56 | 191,98 | -0,30% | 426,00 |
| 07.10.2024 | 192,18 | 194,08 | 192,02 | 192,56 | 1,26% | 1.122,00 |
| 04.10.2024 | 185,68 | 190,30 | 185,00 | 190,16 | 2,78% | 429,00 |
| 03.10.2024 | 187,12 | 187,12 | 185,02 | 185,02 | -1,43% | 511,00 |
| 02.10.2024 | 187,48 | 188,70 | 186,02 | 187,70 | -0,30% | 1.079,00 |
| 01.10.2024 | 188,98 | 190,40 | 186,44 | 188,26 | 0,11% | 779,00 |
| 30.09.2024 | 187,98 | 188,06 | 183,80 | 188,06 | -0,92% | 1.252,00 |
| 27.09.2024 | 188,62 | 190,12 | 187,46 | 189,80 | 1,19% | 385,00 |
| 26.09.2024 | 188,78 | 189,64 | 187,56 | 187,56 | -0,06% | 480,00 |
| 25.09.2024 | 187,58 | 188,78 | 187,58 | 187,68 | -1,30% | 82,00 |
| 24.09.2024 | 190,98 | 191,28 | 189,82 | 190,16 | 0,53% | 846,00 |
| 23.09.2024 | 189,64 | 190,36 | 188,98 | 189,16 | 0,10% | 701,00 |
| 20.09.2024 | 188,44 | 189,28 | 188,00 | 188,98 | -0,11% | 769,00 |
| 19.09.2024 | 187,38 | 189,34 | 186,76 | 189,18 | 0,71% | 1.071,00 |
| 18.09.2024 | 188,70 | 188,80 | 186,68 | 187,84 | -0,29% | 502,00 |
| 17.09.2024 | 185,74 | 188,38 | 185,74 | 188,38 | 1,67% | 382,00 |
| 16.09.2024 | 184,62 | 186,36 | 183,78 | 185,28 | -0,05% | 1.093,00 |
| 13.09.2024 | 186,96 | 186,98 | 185,38 | 185,38 | -1,03% | 421,00 |
| 12.09.2024 | 188,78 | 188,80 | 186,00 | 187,30 | 1,29% | 492,00 |
| 11.09.2024 | 185,52 | 186,82 | 183,66 | 184,92 | 0,92% | 1.167,00 |
| 10.09.2024 | 199,72 | 199,90 | 183,24 | 183,24 | -6,63% | 2.584,00 |
| 09.09.2024 | 193,28 | 196,36 | 191,96 | 196,26 | 1,74% | 1.244,00 |
| 06.09.2024 | 195,56 | 197,46 | 192,44 | 192,90 | -1,36% | 622,00 |
| 05.09.2024 | 198,12 | 198,34 | 195,56 | 195,56 | -1,72% | 523,00 |
| 04.09.2024 | 198,34 | 200,70 | 197,90 | 198,98 | -1,37% | 2.322,00 |
| 03.09.2024 | 203,35 | 203,65 | 199,88 | 201,75 | -1,39% | 9.588,00 |
| 02.09.2024 | 203,00 | 205,20 | 203,00 | 204,60 | 1,59% | 6.376,00 |
| 30.08.2024 | 200,80 | 202,10 | 200,80 | 201,40 | 0,78% | 353,00 |
| 29.08.2024 | 199,28 | 200,80 | 198,04 | 199,84 | 0,49% | 543,00 |
| 28.08.2024 | 197,72 | 199,40 | 197,14 | 198,86 | 0,99% | 295,00 |
| 27.08.2024 | 197,04 | 197,42 | 196,08 | 196,92 | 0,59% | 426,00 |
| 26.08.2024 | 195,02 | 196,42 | 195,02 | 195,76 | 0,10% | 919,00 |
| 23.08.2024 | 194,74 | 195,80 | 194,64 | 195,56 | 0,59% | 1.186,00 |
| 22.08.2024 | 193,96 | 194,42 | 193,54 | 194,42 | 1,12% | 202,00 |
| 21.08.2024 | 193,20 | 193,30 | 192,08 | 192,26 | -0,75% | 245,00 |
| 20.08.2024 | 193,86 | 194,72 | 192,28 | 193,72 | -0,48% | 322,00 |
| 19.08.2024 | 194,68 | 194,68 | 193,62 | 194,66 | 0,29% | 252,00 |
| 16.08.2024 | 193,96 | 194,22 | 191,72 | 194,10 | 0,56% | 997,00 |
| 15.08.2024 | 192,24 | 194,42 | 190,86 | 193,02 | 1,61% | 730,00 |
| 14.08.2024 | 188,14 | 189,96 | 188,04 | 189,96 | 0,97% | 529,00 |
| 13.08.2024 | 189,10 | 189,68 | 188,14 | 188,14 | 0,02% | 558,00 |
| 12.08.2024 | 189,72 | 189,72 | 187,06 | 188,10 | -0,17% | 603,00 |
| 09.08.2024 | 185,78 | 188,94 | 185,78 | 188,42 | 2,68% | 899,00 |
| 08.08.2024 | 182,36 | 183,50 | 182,36 | 183,50 | -1,12% | 116,00 |
| 07.08.2024 | 184,70 | 188,36 | 183,70 | 185,58 | 2,02% | 242,00 |
| 06.08.2024 | 180,60 | 182,60 | 178,22 | 181,90 | 2,33% | 1.226,00 |
| 05.08.2024 | 176,06 | 177,84 | 172,00 | 177,76 | -2,06% | 7.962,00 |
| 02.08.2024 | 192,44 | 192,44 | 181,50 | 181,50 | -6,16% | 1.922,00 |
| 01.08.2024 | 197,18 | 197,86 | 193,42 | 193,42 | -2,68% | 2.028,00 |
| 31.07.2024 | 199,90 | 200,50 | 197,92 | 198,74 | -0,14% | 499,00 |
| 30.07.2024 | 195,44 | 199,40 | 194,76 | 199,02 | 2,23% | 265,00 |
| 29.07.2024 | 195,98 | 197,00 | 194,68 | 194,68 | -0,56% | 465,00 |
| 26.07.2024 | 192,88 | 196,00 | 192,10 | 195,78 | 1,70% | 371,00 |
| 25.07.2024 | 192,38 | 193,30 | 191,54 | 192,50 | -0,69% | 529,00 |
| 24.07.2024 | 193,82 | 195,18 | 192,98 | 193,84 | -0,20% | 1.836,00 |
| 23.07.2024 | 193,32 | 194,40 | 192,86 | 194,22 | 0,26% | 1.749,00 |
| 22.07.2024 | 193,68 | 194,62 | 192,78 | 193,72 | 0,18% | 604,00 |
| 19.07.2024 | 190,90 | 194,88 | 190,90 | 193,38 | -0,36% | 964,00 |
| 18.07.2024 | 198,68 | 199,12 | 194,08 | 194,08 | -1,89% | 1.032,00 |
| 17.07.2024 | 196,00 | 198,00 | 193,90 | 197,82 | 2,19% | 1.631,00 |
| 16.07.2024 | 193,48 | 194,84 | 191,66 | 193,58 | 0,67% | 735,00 |
| 15.07.2024 | 189,10 | 192,32 | 188,56 | 192,30 | 1,48% | 3.037,00 |
| 12.07.2024 | 192,00 | 194,70 | 185,64 | 189,50 | -0,90% | 5.716,00 |
| 11.07.2024 | 191,88 | 192,56 | 189,32 | 191,22 | -0,20% | 1.012,00 |
| 10.07.2024 | 192,36 | 193,00 | 190,20 | 191,60 | -0,07% | 929,00 |
| 09.07.2024 | 189,62 | 192,04 | 189,40 | 191,74 | 1,30% | 919,00 |
| 08.07.2024 | 189,00 | 190,78 | 188,20 | 189,28 | 0,01% | 829,00 |