246,575€
1,45%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 243,43 | 246,93 | 242,10 | 246,52 | 1,13% | 84,00 |
| 25.06.2025 | 242,27 | 243,83 | 241,45 | 243,77 | 0,66% | 86,00 |
| 24.06.2025 | 240,83 | 243,35 | 240,83 | 242,18 | 0,77% | 98,00 |
| 23.06.2025 | 238,52 | 240,88 | 235,85 | 240,33 | 0,65% | 46,00 |
| 20.06.2025 | 236,88 | 240,90 | 236,43 | 238,77 | 1,24% | 559,00 |
| 19.06.2025 | 238,52 | 238,90 | 235,80 | 235,85 | -1,22% | - |
| 18.06.2025 | 234,35 | 241,40 | 233,58 | 238,77 | 1,75% | 839,00 |
| 17.06.2025 | 232,43 | 235,20 | 231,70 | 234,68 | 0,30% | 261,00 |
| 16.06.2025 | 229,75 | 234,63 | 229,30 | 233,98 | 1,98% | 142,00 |
| 13.06.2025 | 229,52 | 231,50 | 226,70 | 229,43 | -0,97% | 131,00 |
| 12.06.2025 | 231,77 | 232,55 | 228,68 | 231,68 | -0,81% | 80,00 |
| 11.06.2025 | 234,60 | 235,52 | 231,88 | 233,58 | -0,66% | 112,00 |
| 10.06.2025 | 233,25 | 235,48 | 232,10 | 235,13 | 0,72% | 95,00 |
| 09.06.2025 | 232,25 | 234,52 | 231,08 | 233,45 | 0,13% | 6,00 |
| 06.06.2025 | 229,48 | 234,25 | 228,52 | 233,15 | 1,81% | 78,00 |
| 05.06.2025 | 231,50 | 232,27 | 226,75 | 229,00 | -1,09% | 74,00 |
| 04.06.2025 | 234,10 | 234,70 | 231,30 | 231,52 | -1,14% | 120,00 |
| 03.06.2025 | 231,18 | 234,60 | 230,00 | 234,20 | 1,24% | 63,00 |
| 02.06.2025 | 231,10 | 231,93 | 228,88 | 231,33 | -0,45% | 85,00 |
| 30.05.2025 | 232,80 | 233,63 | 231,08 | 232,38 | -0,08% | 101,00 |
| 29.05.2025 | 237,38 | 237,38 | 230,75 | 232,55 | -0,37% | - |
| 28.05.2025 | 234,25 | 236,13 | 232,93 | 233,43 | -0,30% | 165,00 |
| 27.05.2025 | 231,20 | 234,13 | 230,15 | 234,13 | 1,31% | 175,00 |
| 26.05.2025 | 230,40 | 233,58 | 229,05 | 231,10 | 0,71% | 156,00 |
| 23.05.2025 | 230,35 | 231,00 | 223,75 | 229,48 | -0,69% | 89,00 |
| 22.05.2025 | 230,63 | 232,52 | 229,23 | 231,08 | 0,20% | 87,00 |
| 21.05.2025 | 233,68 | 234,43 | 229,48 | 230,63 | -2,22% | 215,00 |
| 20.05.2025 | 235,15 | 236,88 | 233,35 | 235,85 | 0,07% | 176,00 |
| 19.05.2025 | 236,98 | 241,80 | 231,40 | 235,68 | -1,80% | 188,00 |
| 16.05.2025 | 238,35 | 241,20 | 236,48 | 240,00 | 0,26% | 92,00 |
| 15.05.2025 | 236,23 | 240,70 | 235,65 | 239,38 | 0,64% | 65,00 |
| 14.05.2025 | 234,95 | 238,73 | 233,35 | 237,85 | 1,22% | 99,00 |
| 13.05.2025 | 233,52 | 235,83 | 232,65 | 234,98 | 0,22% | 167,00 |
| 12.05.2025 | 228,70 | 238,18 | 228,02 | 234,45 | 4,30% | 83,00 |
| 09.05.2025 | 226,15 | 226,93 | 224,00 | 224,77 | -0,49% | 69,00 |
| 08.05.2025 | 221,93 | 228,08 | 221,68 | 225,88 | 2,43% | 177,00 |
| 07.05.2025 | 220,88 | 222,63 | 219,40 | 220,52 | 0,64% | 270,00 |
| 06.05.2025 | 222,45 | 222,68 | 218,98 | 219,13 | -1,88% | 167,00 |
| 05.05.2025 | 221,52 | 225,52 | 220,52 | 223,33 | 0,00% | 265,00 |
| 02.05.2025 | 219,68 | 224,23 | 218,48 | 223,33 | 3,52% | 147,00 |
| 30.04.2025 | 214,80 | 216,30 | 209,63 | 215,73 | 0,37% | 125,00 |
| 29.04.2025 | 213,30 | 215,55 | 211,85 | 214,93 | 0,96% | 81,00 |
| 28.04.2025 | 213,55 | 217,15 | 211,00 | 212,88 | -0,69% | 119,00 |
| 25.04.2025 | 215,93 | 216,77 | 212,48 | 214,35 | -0,27% | 147,00 |
| 24.04.2025 | 211,50 | 215,35 | 209,00 | 214,93 | 1,11% | 135,00 |
| 23.04.2025 | 210,00 | 217,75 | 209,63 | 212,58 | 3,05% | 2.607,00 |
| 22.04.2025 | 198,71 | 206,58 | 198,66 | 206,27 | 1,10% | 403,00 |
| 17.04.2025 | 203,70 | 206,60 | 202,68 | 204,02 | 1,17% | 244,00 |
| 16.04.2025 | 204,00 | 206,33 | 199,81 | 201,68 | -2,37% | 128,00 |
| 15.04.2025 | 206,18 | 211,10 | 206,00 | 206,58 | -0,02% | 182,00 |
| 14.04.2025 | 209,00 | 212,08 | 205,35 | 206,63 | -0,77% | 317,00 |
| 11.04.2025 | 204,20 | 211,05 | 195,65 | 208,23 | 2,84% | 189,00 |
| 10.04.2025 | 212,00 | 213,15 | 196,39 | 202,48 | -5,46% | 285,00 |
| 09.04.2025 | 189,73 | 216,93 | 189,24 | 214,18 | 8,16% | 106,00 |
| 08.04.2025 | 198,79 | 208,83 | 194,73 | 198,02 | 0,81% | 664,00 |
| 07.04.2025 | 184,00 | 202,63 | 178,63 | 196,42 | 2,23% | 257,00 |
| 04.04.2025 | 204,58 | 206,38 | 190,28 | 192,13 | -7,35% | 550,00 |
| 03.04.2025 | 216,93 | 237,10 | 204,35 | 207,38 | -8,46% | 523,00 |
| 02.04.2025 | 225,73 | 227,83 | 222,38 | 226,55 | 0,32% | 176,00 |
| 01.04.2025 | 225,85 | 227,70 | 222,85 | 225,83 | -0,44% | 184,00 |
| 31.03.2025 | 223,43 | 227,33 | 219,60 | 226,83 | 1,24% | 137,00 |
| 28.03.2025 | 230,05 | 231,18 | 222,73 | 224,05 | -2,54% | 64,00 |
| 27.03.2025 | 233,13 | 233,50 | 229,08 | 229,90 | -1,40% | 41,00 |
| 26.03.2025 | 232,10 | 236,08 | 232,08 | 233,18 | 0,14% | 98,00 |
| 25.03.2025 | 229,65 | 233,48 | 228,88 | 232,85 | 1,27% | 364,00 |
| 24.03.2025 | 224,60 | 230,35 | 224,18 | 229,93 | 2,69% | 546,00 |
| 21.03.2025 | 220,80 | 223,93 | 218,23 | 223,90 | 1,51% | 256,00 |
| 20.03.2025 | 220,80 | 223,40 | 217,65 | 220,58 | 0,70% | 157,00 |
| 19.03.2025 | 215,35 | 222,27 | 215,35 | 219,05 | 1,86% | 32,00 |
| 18.03.2025 | 213,95 | 216,52 | 213,10 | 215,05 | 0,47% | 102,00 |
| 17.03.2025 | 212,95 | 215,77 | 211,60 | 214,05 | 0,14% | 253,00 |
| 14.03.2025 | 209,33 | 214,27 | 207,93 | 213,75 | 2,79% | 184,00 |
| 13.03.2025 | 209,55 | 212,23 | 206,35 | 207,95 | -0,88% | 164,00 |
| 12.03.2025 | 210,68 | 215,23 | 208,35 | 209,80 | 0,39% | 728,00 |
| 11.03.2025 | 213,68 | 214,43 | 207,43 | 208,98 | -2,46% | 1.119,00 |
| 10.03.2025 | 221,68 | 222,33 | 211,27 | 214,25 | -3,96% | 1.063,00 |
| 07.03.2025 | 227,83 | 229,77 | 220,58 | 223,08 | -2,35% | 251,00 |
| 06.03.2025 | 232,90 | 233,00 | 225,10 | 228,45 | -1,94% | 244,00 |
| 05.03.2025 | 238,25 | 239,30 | 230,13 | 232,98 | -1,23% | 504,00 |
| 04.03.2025 | 249,25 | 249,52 | 233,73 | 235,88 | -4,99% | 125,00 |
| 03.03.2025 | 254,25 | 256,08 | 245,98 | 248,27 | -2,64% | 1.136,00 |
| 28.02.2025 | 249,33 | 255,20 | 248,30 | 255,00 | 2,40% | 261,00 |
| 27.02.2025 | 247,77 | 253,00 | 247,05 | 249,02 | 0,87% | 215,00 |
| 26.02.2025 | 245,80 | 248,73 | 244,73 | 246,88 | 0,86% | 181,00 |
| 25.02.2025 | 249,70 | 250,52 | 241,10 | 244,77 | -1,98% | 637,00 |
| 24.02.2025 | 252,68 | 255,33 | 247,20 | 249,73 | -1,13% | 454,00 |
| 21.02.2025 | 254,27 | 257,73 | 251,20 | 252,58 | -0,59% | 331,00 |
| 20.02.2025 | 267,05 | 267,83 | 253,20 | 254,08 | -5,15% | 482,00 |
| 19.02.2025 | 267,60 | 269,52 | 265,65 | 267,88 | -0,02% | 117,00 |
| 18.02.2025 | 267,63 | 268,25 | 264,13 | 267,92 | 0,31% | 3.548,00 |
| 17.02.2025 | 263,45 | 269,90 | 263,13 | 267,10 | 1,34% | 749,00 |
| 14.02.2025 | 264,27 | 265,90 | 263,08 | 263,58 | -0,20% | 104,00 |
| 13.02.2025 | 264,38 | 265,88 | 262,70 | 264,10 | -0,37% | 1.543,00 |
| 12.02.2025 | 265,48 | 266,88 | 264,08 | 265,08 | -0,15% | 191,00 |
| 11.02.2025 | 262,33 | 266,52 | 260,92 | 265,48 | 0,96% | 105,00 |
| 10.02.2025 | 267,83 | 269,20 | 261,42 | 262,95 | -1,54% | 359,00 |
| 07.02.2025 | 266,88 | 268,77 | 265,83 | 267,08 | 0,22% | 438,00 |
| 06.02.2025 | 260,45 | 266,67 | 260,45 | 266,50 | 2,53% | 478,00 |
| 05.02.2025 | 257,30 | 260,23 | 255,90 | 259,92 | 0,76% | 220,00 |
| 04.02.2025 | 260,35 | 261,50 | 257,00 | 257,98 | -0,48% | 428,00 |