245,200€
-0,51%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.07.2025 | 247,00 | 247,00 | 244,10 | 244,40 | -0,83% | 1.140,00 |
| 10.07.2025 | 241,65 | 246,45 | 240,70 | 246,45 | 1,52% | 747,00 |
| 09.07.2025 | 241,20 | 243,85 | 241,20 | 242,75 | -0,19% | 417,00 |
| 08.07.2025 | 248,20 | 248,25 | 243,20 | 243,20 | -1,94% | 842,00 |
| 07.07.2025 | 251,10 | 252,95 | 248,00 | 248,00 | -0,80% | 857,00 |
| 04.07.2025 | 250,00 | 250,25 | 249,80 | 250,00 | -0,56% | 301,00 |
| 03.07.2025 | 246,10 | 251,40 | 246,10 | 251,40 | 1,68% | 1.080,00 |
| 02.07.2025 | 247,05 | 248,95 | 247,05 | 247,25 | 0,45% | 516,00 |
| 01.07.2025 | 245,10 | 246,35 | 244,35 | 246,15 | -0,49% | 716,00 |
| 30.06.2025 | 246,05 | 248,95 | 245,45 | 247,35 | 1,06% | 492,00 |
| 27.06.2025 | 245,00 | 246,10 | 243,90 | 244,75 | -0,85% | 2.224,00 |
| 26.06.2025 | 243,35 | 246,85 | 242,50 | 246,85 | 1,46% | 635,00 |
| 25.06.2025 | 242,20 | 243,80 | 241,55 | 243,30 | 0,41% | 1.408,00 |
| 24.06.2025 | 240,95 | 242,30 | 240,95 | 242,30 | 1,85% | 707,00 |
| 23.06.2025 | 238,15 | 240,30 | 237,90 | 237,90 | -0,54% | 518,00 |
| 20.06.2025 | 238,20 | 239,25 | 237,05 | 239,20 | 1,29% | 602,00 |
| 19.06.2025 | 238,85 | 238,85 | 236,10 | 236,15 | -1,07% | 533,00 |
| 18.06.2025 | 234,10 | 241,15 | 234,10 | 238,70 | 2,07% | 535,00 |
| 17.06.2025 | 233,15 | 233,85 | 231,85 | 233,85 | 0,00% | 372,00 |
| 16.06.2025 | 229,45 | 234,05 | 229,45 | 233,85 | 2,45% | 221,00 |
| 13.06.2025 | 228,70 | 229,95 | 228,25 | 228,25 | -1,28% | 340,00 |
| 12.06.2025 | 231,45 | 231,45 | 229,80 | 231,20 | -1,53% | 309,00 |
| 11.06.2025 | 234,00 | 234,95 | 234,00 | 234,80 | -0,02% | 349,00 |
| 10.06.2025 | 233,15 | 234,85 | 232,90 | 234,85 | 0,99% | 918,00 |
| 09.06.2025 | 231,85 | 233,05 | 231,85 | 232,55 | -0,30% | 49,00 |
| 06.06.2025 | 229,35 | 233,85 | 229,35 | 233,25 | 1,61% | 194,00 |
| 05.06.2025 | 231,35 | 232,00 | 228,45 | 229,55 | -1,03% | 264,00 |
| 04.06.2025 | 234,10 | 234,40 | 231,95 | 231,95 | 0,13% | 474,00 |
| 03.06.2025 | 230,75 | 231,65 | 230,55 | 231,65 | 0,22% | 163,00 |
| 02.06.2025 | 231,05 | 231,30 | 229,45 | 231,15 | -0,90% | 616,00 |
| 30.05.2025 | 232,50 | 233,40 | 231,75 | 233,25 | 0,69% | 686,00 |
| 29.05.2025 | 237,30 | 237,30 | 231,65 | 231,65 | -0,98% | 49,00 |
| 28.05.2025 | 235,10 | 235,75 | 233,40 | 233,95 | 0,84% | 464,00 |
| 27.05.2025 | 232,35 | 233,65 | 231,70 | 232,00 | 0,96% | 817,00 |
| 26.05.2025 | 230,55 | 231,80 | 229,70 | 229,80 | -0,15% | 1.668,00 |
| 23.05.2025 | 229,80 | 231,00 | 225,80 | 230,15 | -0,75% | 658,00 |
| 22.05.2025 | 231,10 | 232,20 | 230,15 | 231,90 | 0,83% | 811,00 |
| 21.05.2025 | 233,10 | 233,10 | 230,00 | 230,00 | -2,44% | 970,00 |
| 20.05.2025 | 234,20 | 236,50 | 234,20 | 235,75 | -1,01% | 749,00 |
| 19.05.2025 | 236,25 | 238,15 | 234,90 | 238,15 | -0,85% | 423,00 |
| 16.05.2025 | 238,00 | 240,20 | 237,45 | 240,20 | 0,84% | 2.568,00 |
| 15.05.2025 | 236,85 | 240,50 | 236,30 | 238,20 | 1,66% | 971,00 |
| 14.05.2025 | 234,85 | 235,45 | 233,75 | 234,30 | -0,28% | 527,00 |
| 13.05.2025 | 233,65 | 235,45 | 232,85 | 234,95 | 0,19% | 1.173,00 |
| 12.05.2025 | 228,70 | 237,20 | 228,70 | 234,50 | 3,51% | 1.072,00 |
| 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 |