224,725€
-1,44%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 225,65 | 226,55 | 225,65 | 226,55 | -0,64% | 10,00 |
| 08.05.2025 | 222,05 | 228,00 | 222,05 | 228,00 | 2,75% | 1.365,00 |
| 07.05.2025 | 220,10 | 222,00 | 220,05 | 221,90 | -0,02% | 1.456,00 |
| 06.05.2025 | 221,90 | 222,15 | 221,00 | 221,95 | -1,29% | 630,00 |
| 05.05.2025 | 221,30 | 225,55 | 220,90 | 224,85 | 1,26% | 512,00 |
| 02.05.2025 | 220,90 | 222,25 | 218,95 | 222,05 | 3,88% | 900,00 |
| 30.04.2025 | 214,00 | 215,35 | 210,45 | 213,75 | -0,60% | 731,00 |
| 29.04.2025 | 213,35 | 215,40 | 212,00 | 215,05 | 0,70% | 823,00 |
| 28.04.2025 | 214,00 | 215,55 | 213,55 | 213,55 | 0,05% | 369,00 |
| 25.04.2025 | 215,90 | 216,85 | 213,45 | 213,45 | 0,05% | 799,00 |
| 24.04.2025 | 211,30 | 213,35 | 210,50 | 213,35 | 0,19% | 1.649,00 |
| 23.04.2025 | 210,30 | 216,50 | 209,75 | 212,95 | 4,49% | 981,00 |
| 22.04.2025 | 198,90 | 204,05 | 198,90 | 203,80 | -0,88% | 1.126,00 |
| 17.04.2025 | 203,40 | 205,60 | 202,60 | 205,60 | 2,80% | 1.419,00 |
| 16.04.2025 | 202,90 | 205,35 | 200,00 | 200,00 | -3,68% | 443,00 |
| 15.04.2025 | 205,95 | 210,50 | 205,95 | 207,65 | 0,14% | 1.723,00 |
| 14.04.2025 | 209,40 | 211,65 | 206,30 | 207,35 | -0,91% | 1.934,00 |
| 11.04.2025 | 204,85 | 210,20 | 197,74 | 209,25 | 3,38% | 1.977,00 |
| 10.04.2025 | 213,05 | 213,15 | 199,32 | 202,40 | -5,88% | 915,00 |
| 09.04.2025 | 192,00 | 215,05 | 191,50 | 215,05 | 6,80% | 1.048,00 |
| 08.04.2025 | 199,00 | 208,20 | 198,48 | 201,35 | 2,34% | 2.990,00 |
| 07.04.2025 | 182,80 | 198,38 | 179,70 | 196,74 | 1,63% | 4.421,00 |
| 04.04.2025 | 205,35 | 205,35 | 191,88 | 193,58 | -6,73% | 4.978,00 |
| 03.04.2025 | 217,60 | 217,60 | 204,80 | 207,55 | -8,22% | 2.895,00 |
| 02.04.2025 | 225,35 | 226,80 | 222,25 | 226,15 | -0,62% | 905,00 |
| 01.04.2025 | 225,60 | 227,55 | 223,45 | 227,55 | 1,38% | 994,00 |
| 31.03.2025 | 222,65 | 225,05 | 220,00 | 224,45 | 0,18% | 1.331,00 |
| 28.03.2025 | 229,50 | 230,15 | 223,75 | 224,05 | -2,59% | 706,00 |
| 27.03.2025 | 232,90 | 233,50 | 229,75 | 230,00 | -1,50% | 965,00 |
| 26.03.2025 | 232,35 | 235,70 | 232,35 | 233,50 | 0,97% | 712,00 |
| 25.03.2025 | 229,40 | 231,25 | 229,20 | 231,25 | 1,27% | 1.641,00 |
| 24.03.2025 | 225,20 | 229,00 | 224,65 | 228,35 | 2,15% | 2.148,00 |
| 21.03.2025 | 220,40 | 223,55 | 219,00 | 223,55 | 1,20% | 409,00 |
| 20.03.2025 | 220,85 | 222,60 | 218,90 | 220,90 | 0,64% | 1.367,00 |
| 19.03.2025 | 214,95 | 219,50 | 214,95 | 219,50 | 2,33% | 1.544,00 |
| 18.03.2025 | 213,50 | 216,10 | 213,10 | 214,50 | 0,05% | 3.127,00 |
| 17.03.2025 | 212,25 | 214,40 | 212,25 | 214,40 | 0,33% | 1.085,00 |
| 14.03.2025 | 209,65 | 213,70 | 208,00 | 213,70 | 3,39% | 1.158,00 |
| 13.03.2025 | 209,00 | 212,05 | 206,70 | 206,70 | -2,13% | 1.765,00 |
| 12.03.2025 | 210,25 | 214,15 | 208,90 | 211,20 | 0,40% | 1.447,00 |
| 11.03.2025 | 213,30 | 214,30 | 207,35 | 210,35 | -1,80% | 3.144,00 |
| 10.03.2025 | 221,75 | 221,80 | 211,70 | 214,20 | -3,95% | 2.922,00 |
| 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 |