224,950€
-0,18%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 226,90 | 226,90 | 224,55 | 224,95 | -0,18% | 340,00 |
| 08.05.2025 | 222,70 | 225,60 | 222,45 | 225,35 | 1,49% | 2.482,00 |
| 07.05.2025 | 220,95 | 222,05 | 219,80 | 222,05 | -0,02% | 1.415,00 |
| 06.05.2025 | 223,75 | 223,75 | 220,00 | 222,10 | -1,14% | 1.454,00 |
| 05.05.2025 | 221,50 | 224,65 | 220,70 | 224,65 | 1,26% | 1.701,00 |
| 02.05.2025 | 220,00 | 222,50 | 218,95 | 221,85 | 3,96% | 3.264,00 |
| 30.04.2025 | 215,00 | 215,30 | 210,00 | 213,40 | -0,47% | 2.305,00 |
| 29.04.2025 | 213,35 | 214,50 | 212,40 | 214,40 | 0,97% | 472,00 |
| 28.04.2025 | 214,80 | 216,10 | 212,35 | 212,35 | -0,38% | 6.755,00 |
| 25.04.2025 | 217,45 | 217,45 | 213,15 | 213,15 | -0,05% | 1.770,00 |
| 24.04.2025 | 211,75 | 213,25 | 209,75 | 213,25 | -0,51% | 1.509,00 |
| 23.04.2025 | 211,70 | 216,90 | 210,40 | 214,35 | 5,36% | 886,00 |
| 22.04.2025 | 203,90 | 203,90 | 200,70 | 203,45 | -0,78% | 1.198,00 |
| 17.04.2025 | 204,30 | 205,55 | 202,80 | 205,05 | -0,02% | 2.946,00 |
| 16.04.2025 | 204,55 | 206,05 | 202,85 | 205,10 | -1,87% | 3.310,00 |
| 15.04.2025 | 207,55 | 210,60 | 206,60 | 209,00 | 1,31% | 1.938,00 |
| 14.04.2025 | 208,75 | 211,65 | 205,90 | 206,30 | 0,98% | 5.496,00 |
| 11.04.2025 | 203,20 | 208,40 | 196,08 | 204,30 | 1,21% | 12.175,00 |
| 10.04.2025 | 213,40 | 213,45 | 201,85 | 201,85 | 4,28% | 5.901,00 |
| 09.04.2025 | 203,25 | 203,25 | 189,36 | 193,56 | -5,60% | 8.325,00 |
| 08.04.2025 | 198,52 | 208,40 | 198,52 | 205,05 | 5,55% | 8.419,00 |
| 07.04.2025 | 180,26 | 201,05 | 178,92 | 194,26 | 0,74% | 18.560,00 |
| 04.04.2025 | 204,20 | 205,80 | 191,30 | 192,84 | -6,80% | 14.534,00 |
| 03.04.2025 | 215,00 | 218,05 | 204,90 | 206,90 | -8,81% | 8.602,00 |
| 02.04.2025 | 226,40 | 227,65 | 222,50 | 226,90 | 0,27% | 2.677,00 |
| 01.04.2025 | 226,15 | 227,35 | 222,85 | 226,30 | 1,14% | 2.469,00 |
| 31.03.2025 | 222,75 | 223,90 | 220,00 | 223,75 | -0,07% | 3.550,00 |
| 28.03.2025 | 229,80 | 230,70 | 223,90 | 223,90 | -3,14% | 1.668,00 |
| 27.03.2025 | 232,90 | 233,40 | 229,50 | 231,15 | -1,15% | 1.317,00 |
| 26.03.2025 | 232,80 | 235,80 | 232,20 | 233,85 | 1,15% | 1.208,00 |
| 25.03.2025 | 230,50 | 231,20 | 228,95 | 231,20 | 1,25% | 1.763,00 |
| 24.03.2025 | 224,90 | 229,10 | 224,80 | 228,35 | 2,91% | 4.016,00 |
| 21.03.2025 | 220,95 | 222,30 | 218,35 | 221,90 | 0,34% | 3.222,00 |
| 20.03.2025 | 220,80 | 222,85 | 218,65 | 221,15 | 0,98% | 2.380,00 |
| 19.03.2025 | 215,60 | 219,65 | 215,60 | 219,00 | 1,88% | 976,00 |
| 18.03.2025 | 213,45 | 215,95 | 213,35 | 214,95 | 0,58% | 1.473,00 |
| 17.03.2025 | 212,80 | 214,10 | 211,55 | 213,70 | 0,16% | 7.456,00 |
| 14.03.2025 | 210,00 | 213,65 | 208,00 | 213,35 | 2,52% | 2.363,00 |
| 13.03.2025 | 209,40 | 212,15 | 207,35 | 208,10 | -1,65% | 4.234,00 |
| 12.03.2025 | 210,70 | 214,80 | 209,00 | 211,60 | 1,07% | 4.784,00 |
| 11.03.2025 | 213,45 | 214,40 | 208,50 | 209,35 | -2,06% | 8.117,00 |
| 10.03.2025 | 221,80 | 222,15 | 213,70 | 213,75 | -3,46% | 6.276,00 |
| 07.03.2025 | 228,30 | 229,05 | 221,40 | 221,40 | -3,21% | 4.792,00 |
| 06.03.2025 | 231,45 | 232,20 | 225,95 | 228,75 | -1,00% | 6.414,00 |
| 05.03.2025 | 239,05 | 239,05 | 231,00 | 231,05 | -1,68% | 3.630,00 |
| 04.03.2025 | 251,80 | 251,80 | 234,35 | 235,00 | -6,65% | 4.225,00 |
| 03.03.2025 | 254,90 | 254,90 | 251,35 | 251,75 | 0,16% | 2.885,00 |
| 28.02.2025 | 249,30 | 252,15 | 248,95 | 251,35 | -0,22% | 1.292,00 |
| 27.02.2025 | 247,85 | 252,70 | 247,15 | 251,90 | 1,94% | 3.450,00 |
| 26.02.2025 | 245,30 | 248,30 | 245,15 | 247,10 | 2,28% | 3.074,00 |
| 25.02.2025 | 249,35 | 250,35 | 241,60 | 241,60 | -3,40% | 4.993,00 |
| 24.02.2025 | 252,90 | 254,55 | 247,70 | 250,10 | -2,78% | 3.449,00 |
| 21.02.2025 | 253,80 | 257,35 | 253,80 | 257,25 | 0,61% | 2.659,00 |
| 20.02.2025 | 266,50 | 267,85 | 255,70 | 255,70 | -4,86% | 1.099,00 |
| 19.02.2025 | 269,85 | 269,85 | 266,00 | 268,75 | 0,94% | 1.273,00 |
| 18.02.2025 | 269,00 | 269,00 | 264,25 | 266,25 | -0,47% | 5.593,00 |
| 17.02.2025 | 266,90 | 267,50 | 263,85 | 267,50 | 1,27% | 3.474,00 |
| 14.02.2025 | 263,90 | 265,75 | 263,25 | 264,15 | 0,30% | 2.395,00 |
| 13.02.2025 | 263,70 | 265,60 | 262,85 | 263,35 | -0,60% | 2.720,00 |
| 12.02.2025 | 265,55 | 266,75 | 264,20 | 264,95 | 1,05% | 1.460,00 |
| 11.02.2025 | 262,45 | 263,10 | 261,15 | 262,20 | -0,02% | 1.732,00 |
| 10.02.2025 | 268,15 | 268,95 | 262,20 | 262,25 | -1,93% | 7.966,00 |
| 07.02.2025 | 267,15 | 268,20 | 265,45 | 267,40 | 1,00% | 2.793,00 |
| 06.02.2025 | 261,05 | 264,75 | 261,05 | 264,75 | 2,28% | 69.870,00 |
| 05.02.2025 | 256,50 | 259,50 | 256,40 | 258,85 | 0,08% | 2.824,00 |
| 04.02.2025 | 259,20 | 260,10 | 257,70 | 258,65 | -0,17% | 1.519,00 |
| 03.02.2025 | 255,00 | 259,10 | 254,45 | 259,10 | -0,06% | 3.894,00 |
| 31.01.2025 | 259,95 | 260,00 | 258,70 | 259,25 | 0,90% | 1.021,00 |
| 30.01.2025 | 256,70 | 258,05 | 255,75 | 256,95 | -0,73% | 1.207,00 |
| 29.01.2025 | 256,40 | 260,20 | 256,20 | 258,85 | 1,65% | 3.029,00 |
| 28.01.2025 | 254,05 | 255,75 | 253,55 | 254,65 | 1,43% | 2.401,00 |
| 27.01.2025 | 253,25 | 253,25 | 250,00 | 251,05 | -0,38% | 1.818,00 |
| 24.01.2025 | 253,65 | 253,95 | 251,70 | 252,00 | -0,90% | 2.208,00 |
| 23.01.2025 | 252,35 | 256,05 | 252,05 | 254,30 | 1,17% | 1.534,00 |
| 22.01.2025 | 254,00 | 254,00 | 250,55 | 251,35 | -0,12% | 1.825,00 |
| 21.01.2025 | 252,35 | 252,90 | 249,80 | 251,65 | -0,49% | 2.598,00 |
| 20.01.2025 | 252,30 | 255,55 | 251,70 | 252,90 | 2,58% | 3.813,00 |
| 17.01.2025 | 247,55 | 248,50 | 245,10 | 246,55 | 0,12% | 3.295,00 |
| 16.01.2025 | 246,00 | 250,10 | 242,20 | 246,25 | 0,61% | 5.650,00 |
| 15.01.2025 | 240,75 | 248,65 | 236,25 | 244,75 | 2,92% | 16.802,00 |
| 14.01.2025 | 238,95 | 239,80 | 236,10 | 237,80 | -0,06% | 1.927,00 |
| 13.01.2025 | 235,00 | 238,45 | 233,00 | 237,95 | 1,62% | 2.643,00 |
| 10.01.2025 | 236,00 | 237,65 | 233,85 | 234,15 | -1,35% | 2.676,00 |
| 09.01.2025 | 235,15 | 241,40 | 234,50 | 237,35 | 0,89% | 2.881,00 |
| 08.01.2025 | 236,05 | 237,05 | 234,10 | 235,25 | -0,17% | 1.601,00 |
| 07.01.2025 | 231,75 | 235,75 | 231,10 | 235,65 | 0,02% | 994,00 |
| 06.01.2025 | 234,60 | 236,00 | 232,55 | 235,60 | 0,34% | 1.445,00 |
| 03.01.2025 | 236,65 | 237,25 | 233,95 | 234,80 | -0,57% | 3.865,00 |
| 02.01.2025 | 233,35 | 236,15 | 232,20 | 236,15 | 3,14% | 2.224,00 |
| 30.12.2024 | 232,45 | 232,45 | 228,95 | 228,95 | -1,14% | 838,00 |
| 27.12.2024 | 232,65 | 233,20 | 230,80 | 231,60 | 1,96% | 1.250,00 |
| 23.12.2024 | 229,85 | 229,85 | 226,20 | 227,15 | -0,59% | 1.032,00 |
| 20.12.2024 | 224,30 | 228,50 | 222,05 | 228,50 | 1,24% | 1.175,00 |
| 19.12.2024 | 223,35 | 227,20 | 222,10 | 225,70 | -0,44% | 1.532,00 |
| 18.12.2024 | 227,40 | 228,30 | 226,15 | 226,70 | 0,07% | 3.188,00 |
| 17.12.2024 | 228,10 | 228,10 | 226,05 | 226,55 | -0,40% | 844,00 |
| 16.12.2024 | 228,85 | 229,35 | 226,35 | 227,45 | -0,52% | 1.070,00 |
| 13.12.2024 | 230,70 | 232,40 | 228,00 | 228,65 | -1,08% | 3.349,00 |
| 12.12.2024 | 231,55 | 232,30 | 230,50 | 231,15 | -0,47% | 712,00 |
| 11.12.2024 | 231,95 | 233,10 | 231,00 | 232,25 | 0,37% | 793,00 |