244,800€
-0,45%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 230,40 | 230,85 | 224,60 | 229,35 | -1,04% | 3.225,00 |
| 22.05.2025 | 230,05 | 231,75 | 229,65 | 231,75 | -0,28% | 2.759,00 |
| 21.05.2025 | 233,55 | 234,10 | 231,80 | 232,40 | -1,65% | 1.030,00 |
| 20.05.2025 | 235,40 | 236,55 | 234,05 | 236,30 | 0,53% | 1.196,00 |
| 19.05.2025 | 234,90 | 238,45 | 233,80 | 235,05 | -1,90% | 2.896,00 |
| 16.05.2025 | 238,65 | 239,60 | 236,50 | 239,60 | 0,84% | 1.457,00 |
| 15.05.2025 | 236,70 | 240,00 | 236,15 | 237,60 | 0,23% | 3.263,00 |
| 14.05.2025 | 235,75 | 237,05 | 233,80 | 237,05 | 0,74% | 524,00 |
| 13.05.2025 | 233,15 | 235,65 | 232,80 | 235,30 | 0,47% | 1.290,00 |
| 12.05.2025 | 229,75 | 237,50 | 229,75 | 234,20 | 4,11% | 2.651,00 |
| 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 |