221,775€
-0,55%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 222,05 | 222,18 | 221,63 | 221,77 | -0,55% | 365,00 |
| 07.03.2025 | 228,00 | 228,45 | 221,15 | 223,00 | -1,89% | 1.627,00 |
| 06.03.2025 | 232,35 | 233,30 | 225,20 | 227,30 | -2,70% | 1.693,00 |
| 05.03.2025 | 237,70 | 237,70 | 231,15 | 233,60 | -1,93% | 1.906,00 |
| 04.03.2025 | 248,00 | 248,40 | 234,40 | 238,20 | -4,78% | 2.612,00 |
| 03.03.2025 | 254,20 | 254,35 | 249,50 | 250,15 | -0,54% | 709,00 |
| 28.02.2025 | 249,05 | 251,85 | 249,05 | 251,50 | -0,12% | 641,00 |
| 27.02.2025 | 247,65 | 251,80 | 247,65 | 251,80 | 1,94% | 612,00 |
| 26.02.2025 | 245,45 | 247,80 | 245,45 | 247,00 | 1,23% | 1.488,00 |
| 25.02.2025 | 249,30 | 250,40 | 241,50 | 244,00 | -2,36% | 1.585,00 |
| 24.02.2025 | 251,85 | 254,35 | 248,10 | 249,90 | -1,28% | 1.147,00 |
| 21.02.2025 | 253,85 | 256,75 | 253,15 | 253,15 | -0,65% | 1.496,00 |
| 20.02.2025 | 267,75 | 267,75 | 253,90 | 254,80 | -5,10% | 1.759,00 |
| 19.02.2025 | 268,40 | 268,80 | 266,60 | 268,50 | 0,49% | 1.006,00 |
| 18.02.2025 | 266,90 | 267,20 | 264,75 | 267,20 | 0,23% | 1.668,00 |
| 17.02.2025 | 264,60 | 268,15 | 263,60 | 266,60 | 0,87% | 3.037,00 |
| 14.02.2025 | 263,95 | 265,55 | 263,30 | 264,30 | 0,44% | 1.890,00 |
| 13.02.2025 | 263,95 | 265,20 | 262,90 | 263,15 | -0,70% | 2.467,00 |
| 12.02.2025 | 264,90 | 266,00 | 264,20 | 265,00 | 0,04% | 599,00 |
| 11.02.2025 | 262,10 | 264,90 | 261,05 | 264,90 | 0,51% | 1.064,00 |
| 10.02.2025 | 268,25 | 268,90 | 262,00 | 263,55 | -1,75% | 1.298,00 |
| 07.02.2025 | 266,80 | 268,30 | 266,30 | 268,25 | 1,67% | 997,00 |
| 06.02.2025 | 261,25 | 264,45 | 261,05 | 263,85 | 2,07% | 1.450,00 |
| 05.02.2025 | 256,80 | 259,15 | 256,80 | 258,50 | 0,35% | 1.364,00 |
| 04.02.2025 | 259,00 | 260,30 | 257,50 | 257,60 | -0,50% | 765,00 |
| 03.02.2025 | 255,75 | 258,90 | 254,45 | 258,90 | -0,33% | 1.462,00 |
| 31.01.2025 | 258,65 | 259,95 | 258,65 | 259,75 | 0,39% | 1.227,00 |
| 30.01.2025 | 256,85 | 258,75 | 256,45 | 258,75 | 0,52% | 2.646,00 |
| 29.01.2025 | 256,00 | 259,20 | 255,80 | 257,40 | 1,28% | 716,00 |
| 28.01.2025 | 253,65 | 255,85 | 253,65 | 254,15 | 0,65% | 1.959,00 |
| 27.01.2025 | 250,05 | 252,50 | 250,00 | 252,50 | 0,22% | 1.986,00 |
| 24.01.2025 | 253,50 | 254,10 | 251,80 | 251,95 | -0,89% | 1.395,00 |
| 23.01.2025 | 252,55 | 255,75 | 251,60 | 254,20 | 0,61% | 3.269,00 |
| 22.01.2025 | 252,80 | 252,80 | 250,55 | 252,65 | -0,16% | 2.670,00 |
| 21.01.2025 | 252,80 | 253,05 | 250,00 | 253,05 | -0,28% | 2.999,00 |
| 20.01.2025 | 251,70 | 254,55 | 251,70 | 253,75 | 1,78% | 3.256,00 |
| 17.01.2025 | 247,30 | 249,30 | 245,00 | 249,30 | 1,57% | 3.084,00 |
| 16.01.2025 | 245,40 | 249,15 | 243,25 | 245,45 | -0,16% | 2.374,00 |
| 15.01.2025 | 240,80 | 245,85 | 240,30 | 245,85 | 2,44% | 1.821,00 |
| 14.01.2025 | 239,20 | 240,00 | 237,35 | 240,00 | 1,31% | 2.412,00 |
| 13.01.2025 | 234,50 | 238,65 | 233,15 | 236,90 | 0,98% | 1.354,00 |
| 10.01.2025 | 235,95 | 236,20 | 234,00 | 234,60 | -1,72% | 1.575,00 |
| 09.01.2025 | 235,80 | 238,70 | 235,25 | 238,70 | 1,55% | 619,00 |
| 08.01.2025 | 235,15 | 236,75 | 234,15 | 235,05 | -0,44% | 1.598,00 |
| 07.01.2025 | 231,05 | 236,10 | 230,85 | 236,10 | 1,27% | 1.132,00 |
| 06.01.2025 | 234,40 | 235,65 | 232,75 | 233,15 | -0,68% | 478,00 |
| 03.01.2025 | 235,10 | 236,65 | 234,15 | 234,75 | -0,21% | 1.042,00 |
| 02.01.2025 | 233,00 | 235,60 | 233,00 | 235,25 | 2,48% | 981,00 |
| 30.12.2024 | 230,85 | 231,70 | 229,55 | 229,55 | -0,82% | 131,00 |
| 27.12.2024 | 233,55 | 233,55 | 231,45 | 231,45 | 1,38% | 701,00 |
| 23.12.2024 | 229,45 | 229,45 | 226,20 | 228,30 | 0,20% | 1.154,00 |
| 20.12.2024 | 223,75 | 229,10 | 222,15 | 227,85 | 1,18% | 749,00 |
| 19.12.2024 | 222,10 | 226,20 | 222,10 | 225,20 | 0,27% | 9.673,00 |
| 18.12.2024 | 226,85 | 228,15 | 224,60 | 224,60 | -0,69% | 9.606,00 |
| 17.12.2024 | 227,40 | 228,90 | 226,00 | 226,15 | -0,96% | 2.531,00 |
| 16.12.2024 | 227,90 | 229,15 | 226,45 | 228,35 | 0,07% | 1.342,00 |
| 13.12.2024 | 230,35 | 231,85 | 228,20 | 228,20 | -0,91% | 2.411,00 |
| 12.12.2024 | 231,35 | 232,85 | 230,05 | 230,30 | -0,60% | 1.461,00 |
| 11.12.2024 | 230,55 | 232,50 | 230,55 | 231,70 | 0,48% | 1.716,00 |
| 10.12.2024 | 230,35 | 234,00 | 230,35 | 230,60 | -1,14% | 2.667,00 |
| 09.12.2024 | 233,90 | 234,75 | 231,10 | 233,25 | -0,11% | 4.022,00 |
| 06.12.2024 | 231,75 | 233,65 | 231,75 | 233,50 | 0,32% | 1.407,00 |
| 05.12.2024 | 231,00 | 233,85 | 230,95 | 232,75 | 0,41% | 2.656,00 |
| 04.12.2024 | 232,85 | 234,10 | 230,20 | 231,80 | -0,69% | 2.366,00 |
| 03.12.2024 | 234,45 | 236,05 | 233,40 | 233,40 | -0,79% | 2.783,00 |
| 02.12.2024 | 236,45 | 238,30 | 234,30 | 235,25 | -0,63% | 4.647,00 |
| 29.11.2024 | 238,00 | 238,80 | 236,75 | 236,75 | -1,00% | 2.213,00 |
| 28.11.2024 | 236,55 | 239,15 | 236,55 | 239,15 | 1,25% | 1.333,00 |
| 27.11.2024 | 237,95 | 238,45 | 236,20 | 236,20 | -0,90% | 1.132,00 |
| 26.11.2024 | 239,10 | 239,10 | 237,10 | 238,35 | 0,08% | 2.773,00 |
| 25.11.2024 | 239,00 | 239,65 | 237,40 | 238,15 | -0,19% | 2.325,00 |
| 22.11.2024 | 234,10 | 238,75 | 231,65 | 238,60 | 2,28% | 1.518,00 |
| 21.11.2024 | 228,30 | 233,90 | 227,60 | 233,27 | 2,58% | 2.332,00 |
| 20.11.2024 | 230,65 | 231,70 | 226,90 | 227,40 | -1,52% | 2.424,00 |
| 19.11.2024 | 232,00 | 232,05 | 228,05 | 230,90 | -0,45% | 1.873,00 |
| 18.11.2024 | 233,70 | 233,70 | 230,20 | 231,95 | -0,54% | 765,00 |
| 15.11.2024 | 227,95 | 233,20 | 227,90 | 233,20 | 1,13% | 2.133,00 |
| 14.11.2024 | 228,05 | 231,10 | 228,05 | 230,60 | 0,46% | 2.267,00 |
| 13.11.2024 | 225,00 | 230,60 | 224,70 | 229,55 | 1,68% | 2.757,00 |
| 12.11.2024 | 225,20 | 226,75 | 224,35 | 225,75 | 0,16% | 1.518,00 |
| 11.11.2024 | 222,20 | 227,10 | 222,20 | 225,40 | 1,21% | 1.655,00 |
| 08.11.2024 | 219,30 | 222,70 | 219,00 | 222,70 | 1,32% | 1.571,00 |
| 07.11.2024 | 229,75 | 229,75 | 219,10 | 219,80 | -4,27% | 2.383,00 |
| 06.11.2024 | 217,20 | 229,65 | 217,20 | 229,60 | 13,30% | 4.227,00 |
| 05.11.2024 | 201,65 | 203,00 | 201,65 | 202,65 | -0,20% | 901,00 |
| 04.11.2024 | 205,40 | 205,40 | 202,70 | 203,05 | -1,19% | 1.127,00 |
| 01.11.2024 | 203,80 | 207,55 | 203,80 | 205,50 | 1,01% | 61,00 |
| 31.10.2024 | 205,80 | 206,95 | 203,45 | 203,45 | -1,67% | 1.035,00 |
| 30.10.2024 | 206,05 | 207,65 | 205,35 | 206,90 | 0,12% | 652,00 |
| 29.10.2024 | 208,45 | 208,90 | 206,65 | 206,65 | -0,74% | 576,00 |
| 28.10.2024 | 207,20 | 208,20 | 206,20 | 208,20 | 1,19% | 1.651,00 |
| 25.10.2024 | 207,60 | 208,55 | 205,00 | 205,75 | -0,46% | 644,00 |
| 24.10.2024 | 206,80 | 208,50 | 205,50 | 206,70 | -0,55% | 522,00 |
| 23.10.2024 | 207,05 | 208,55 | 207,05 | 207,85 | 0,22% | 1.705,00 |
| 22.10.2024 | 205,55 | 207,95 | 204,90 | 207,40 | 0,24% | 494,00 |
| 21.10.2024 | 207,90 | 208,00 | 206,60 | 206,90 | -0,05% | 473,00 |
| 18.10.2024 | 206,75 | 207,75 | 205,65 | 207,00 | -0,46% | 746,00 |
| 17.10.2024 | 205,65 | 208,30 | 205,60 | 207,95 | 1,44% | 1.588,00 |
| 16.10.2024 | 204,15 | 205,30 | 203,90 | 205,00 | -0,05% | 1.306,00 |
| 15.10.2024 | 203,15 | 206,30 | 202,65 | 205,10 | 1,38% | 1.449,00 |