236,025€
0,33%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2024 | 202,95 | 204,40 | 201,20 | 202,30 | -0,93% | 960,00 |
| 11.10.2024 | 194,20 | 205,20 | 194,08 | 204,20 | 5,07% | 3.155,00 |
| 10.10.2024 | 194,84 | 195,52 | 194,34 | 194,34 | -0,50% | 575,00 |
| 09.10.2024 | 191,32 | 195,32 | 191,32 | 195,32 | 1,56% | 369,00 |
| 08.10.2024 | 191,54 | 193,18 | 190,18 | 192,32 | -0,12% | 1.085,00 |
| 07.10.2024 | 191,82 | 192,88 | 191,82 | 192,56 | 0,82% | 1.200,00 |
| 04.10.2024 | 184,76 | 191,00 | 184,76 | 191,00 | 2,36% | 370,00 |
| 03.10.2024 | 187,00 | 187,42 | 186,60 | 186,60 | -0,74% | 13,00 |
| 02.10.2024 | 186,02 | 188,94 | 184,94 | 188,00 | 0,06% | 2.366,00 |
| 01.10.2024 | 188,60 | 190,34 | 187,50 | 187,88 | -0,03% | 818,00 |
| 30.09.2024 | 187,78 | 187,94 | 184,00 | 187,94 | -0,80% | 1.662,00 |
| 27.09.2024 | 187,76 | 189,46 | 187,58 | 189,46 | 0,66% | 1.278,00 |
| 26.09.2024 | 188,86 | 189,66 | 188,22 | 188,22 | 0,09% | 1.042,00 |
| 25.09.2024 | 188,32 | 189,50 | 187,32 | 188,06 | -1,07% | 577,00 |
| 24.09.2024 | 189,86 | 191,20 | 189,02 | 190,10 | 0,51% | 861,00 |
| 23.09.2024 | 188,82 | 190,32 | 188,82 | 189,14 | 0,46% | 922,00 |
| 20.09.2024 | 188,86 | 189,04 | 188,06 | 188,28 | -0,38% | 1.830,00 |
| 19.09.2024 | 187,30 | 189,34 | 187,30 | 189,00 | 1,32% | 1.097,00 |
| 18.09.2024 | 188,86 | 188,86 | 186,16 | 186,54 | -0,37% | 807,00 |
| 17.09.2024 | 186,32 | 188,00 | 186,32 | 187,24 | 0,72% | 910,00 |
| 16.09.2024 | 183,72 | 185,90 | 183,72 | 185,90 | 0,78% | 701,00 |
| 13.09.2024 | 186,02 | 187,46 | 183,72 | 184,46 | -1,50% | 271,00 |
| 12.09.2024 | 188,48 | 188,88 | 186,10 | 187,26 | -0,46% | 898,00 |
| 11.09.2024 | 185,32 | 188,12 | 183,60 | 188,12 | 1,70% | 709,00 |
| 10.09.2024 | 199,56 | 200,20 | 182,70 | 184,98 | -5,55% | 2.375,00 |
| 09.09.2024 | 191,48 | 196,24 | 191,48 | 195,84 | -0,64% | 1.566,00 |
| 06.09.2024 | 195,50 | 197,10 | 195,10 | 197,10 | 1,10% | 849,00 |
| 05.09.2024 | 197,48 | 198,52 | 194,96 | 194,96 | -0,69% | 811,00 |
| 04.09.2024 | 198,52 | 200,15 | 196,32 | 196,32 | -2,52% | 1.575,00 |
| 03.09.2024 | 204,45 | 204,45 | 199,90 | 201,40 | -1,54% | 663,00 |
| 02.09.2024 | 203,75 | 205,20 | 202,35 | 204,55 | 1,36% | 2.022,00 |
| 30.08.2024 | 201,30 | 202,15 | 200,05 | 201,80 | 1,30% | 729,00 |
| 29.08.2024 | 198,30 | 200,75 | 198,30 | 199,22 | 0,07% | 636,00 |
| 28.08.2024 | 197,18 | 199,50 | 197,18 | 199,08 | 0,98% | 354,00 |
| 27.08.2024 | 195,62 | 197,30 | 195,62 | 197,14 | 0,65% | 838,00 |
| 26.08.2024 | 195,02 | 196,40 | 195,02 | 195,86 | 0,91% | 1.209,00 |
| 23.08.2024 | 194,88 | 195,62 | 194,10 | 194,10 | -0,02% | 191,00 |
| 22.08.2024 | 192,22 | 194,14 | 192,22 | 194,14 | 0,40% | 601,00 |
| 21.08.2024 | 192,66 | 193,56 | 192,66 | 193,36 | -0,19% | 468,00 |
| 20.08.2024 | 195,00 | 195,00 | 193,24 | 193,72 | -0,06% | 552,00 |
| 19.08.2024 | 193,08 | 194,02 | 193,08 | 193,84 | 0,08% | 366,00 |
| 16.08.2024 | 192,56 | 193,68 | 192,06 | 193,68 | 0,49% | 204,00 |
| 15.08.2024 | 190,92 | 194,70 | 190,02 | 192,74 | 1,23% | 570,00 |
| 14.08.2024 | 189,00 | 190,40 | 188,16 | 190,40 | 0,77% | 1.136,00 |
| 13.08.2024 | 188,24 | 189,80 | 188,24 | 188,94 | 1,04% | 784,00 |
| 12.08.2024 | 188,06 | 189,04 | 187,00 | 187,00 | -0,10% | 761,00 |