252,400€
-0,65%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 256,42 | 260,67 | 254,10 | 259,23 | 0,60% | 47,00 |
| 31.01.2025 | 258,73 | 261,23 | 257,50 | 257,67 | -0,02% | 437,00 |
| 30.01.2025 | 256,38 | 258,73 | 255,58 | 257,73 | 0,64% | 289,00 |
| 29.01.2025 | 255,75 | 260,35 | 255,02 | 256,08 | 0,00% | 571,00 |
| 28.01.2025 | 253,63 | 256,23 | 253,63 | 256,08 | 0,99% | 225,00 |
| 27.01.2025 | 251,02 | 253,58 | 249,45 | 253,58 | 0,50% | 401,00 |
| 24.01.2025 | 254,02 | 255,00 | 250,95 | 252,33 | -1,27% | 220,00 |
| 23.01.2025 | 252,33 | 256,63 | 251,75 | 255,58 | 1,25% | 527,00 |
| 22.01.2025 | 252,63 | 252,93 | 249,85 | 252,43 | -0,02% | 785,00 |
| 21.01.2025 | 253,80 | 253,80 | 249,60 | 252,48 | -0,56% | 565,00 |
| 20.01.2025 | 251,75 | 262,10 | 248,25 | 253,90 | 0,59% | 1.349,00 |
| 17.01.2025 | 247,48 | 253,75 | 244,93 | 252,40 | 2,25% | 374,00 |
| 16.01.2025 | 245,33 | 250,20 | 241,88 | 246,85 | 0,72% | 355,00 |
| 15.01.2025 | 240,35 | 263,95 | 235,63 | 245,08 | 2,03% | 622,00 |
| 14.01.2025 | 239,33 | 240,63 | 234,90 | 240,20 | 0,49% | 371,00 |
| 13.01.2025 | 234,40 | 239,38 | 232,93 | 239,02 | 2,07% | 299,00 |
| 10.01.2025 | 236,38 | 237,50 | 233,13 | 234,18 | -1,48% | 303,00 |
| 09.01.2025 | 235,70 | 237,83 | 233,50 | 237,70 | 0,86% | 178,00 |
| 08.01.2025 | 235,33 | 237,33 | 233,48 | 235,68 | 0,24% | 132,00 |
| 07.01.2025 | 231,88 | 236,90 | 231,23 | 235,10 | 1,37% | 123,00 |
| 06.01.2025 | 234,73 | 236,27 | 231,60 | 231,93 | -1,75% | 60,00 |
| 03.01.2025 | 234,30 | 238,00 | 233,63 | 236,05 | 0,93% | 326,00 |
| 02.01.2025 | 231,88 | 237,00 | 231,27 | 233,88 | 2,06% | 53,00 |
| 30.12.2024 | 231,05 | 233,27 | 229,13 | 229,15 | -0,98% | 60,00 |
| 27.12.2024 | 233,40 | 233,52 | 230,27 | 231,43 | 1,07% | 384,00 |
| 23.12.2024 | 228,40 | 229,60 | 226,05 | 228,98 | 0,46% | 145,00 |
| 20.12.2024 | 224,45 | 229,33 | 222,13 | 227,93 | 1,40% | 443,00 |
| 19.12.2024 | 223,50 | 227,45 | 222,02 | 224,77 | 1,15% | 977,00 |
| 18.12.2024 | 227,20 | 228,73 | 221,52 | 222,23 | -2,22% | 188,00 |
| 17.12.2024 | 227,70 | 228,77 | 225,30 | 227,27 | -0,39% | 485,00 |
| 16.12.2024 | 228,35 | 229,75 | 226,33 | 228,18 | -0,17% | 106,00 |
| 13.12.2024 | 231,25 | 232,73 | 227,80 | 228,58 | -0,95% | 58,00 |
| 12.12.2024 | 231,05 | 232,77 | 229,75 | 230,77 | -0,66% | 220,00 |
| 11.12.2024 | 230,70 | 233,08 | 230,58 | 232,30 | 0,57% | 97,00 |
| 10.12.2024 | 230,45 | 235,88 | 230,43 | 230,98 | -0,13% | 552,00 |
| 09.12.2024 | 234,13 | 234,88 | 231,08 | 231,27 | -1,22% | 113,00 |
| 06.12.2024 | 232,02 | 234,52 | 231,43 | 234,13 | 0,91% | 118,00 |
| 05.12.2024 | 231,50 | 234,02 | 230,65 | 232,02 | 0,21% | 102,00 |
| 04.12.2024 | 233,35 | 234,08 | 229,77 | 231,55 | -0,59% | 255,00 |
| 03.12.2024 | 234,77 | 236,60 | 232,80 | 232,93 | -0,70% | 151,00 |
| 02.12.2024 | 237,20 | 238,45 | 234,18 | 234,58 | -0,77% | 202,00 |
| 29.11.2024 | 237,77 | 238,70 | 236,10 | 236,40 | -0,71% | 73,00 |
| 28.11.2024 | 237,13 | 239,30 | 236,83 | 238,10 | 0,73% | 891,00 |
| 27.11.2024 | 238,65 | 238,75 | 235,40 | 236,38 | -0,87% | 169,00 |
| 26.11.2024 | 238,70 | 239,52 | 236,48 | 238,45 | -0,03% | 408,00 |
| 25.11.2024 | 238,52 | 240,10 | 237,23 | 238,52 | -0,05% | 1.163,00 |
| 22.11.2024 | 233,83 | 239,27 | 232,02 | 238,65 | 2,15% | 192,00 |
| 21.11.2024 | 228,30 | 234,18 | 227,70 | 233,63 | 2,28% | 203,00 |
| 20.11.2024 | 230,08 | 232,18 | 226,52 | 228,43 | -0,44% | 49,00 |
| 19.11.2024 | 231,48 | 232,48 | 227,73 | 229,43 | -0,83% | 170,00 |
| 18.11.2024 | 232,88 | 234,40 | 229,63 | 231,35 | -0,72% | 198,00 |
| 15.11.2024 | 228,30 | 234,20 | 227,68 | 233,02 | 1,32% | 154,00 |
| 14.11.2024 | 228,35 | 231,48 | 228,35 | 230,00 | 0,65% | 135,00 |
| 13.11.2024 | 225,30 | 231,02 | 224,30 | 228,52 | 1,27% | 183,00 |
| 12.11.2024 | 224,65 | 227,30 | 224,15 | 225,65 | 0,45% | 117,00 |
| 11.11.2024 | 222,00 | 227,58 | 221,90 | 224,65 | 1,59% | 623,00 |
| 08.11.2024 | 219,88 | 223,30 | 219,23 | 221,13 | 1,07% | 503,00 |
| 07.11.2024 | 229,93 | 230,08 | 218,33 | 218,77 | -4,93% | 659,00 |
| 06.11.2024 | 212,73 | 231,00 | 212,73 | 230,13 | 13,49% | 1.330,00 |
| 05.11.2024 | 202,23 | 203,43 | 201,50 | 202,77 | 0,35% | 98,00 |
| 04.11.2024 | 204,60 | 206,23 | 201,52 | 202,08 | -1,76% | 127,00 |
| 01.11.2024 | 203,93 | 208,40 | 203,73 | 205,70 | 0,88% | - |
| 31.10.2024 | 206,35 | 207,65 | 203,68 | 203,90 | -1,31% | 175,00 |
| 30.10.2024 | 205,85 | 208,38 | 204,70 | 206,60 | 0,28% | 228,00 |
| 29.10.2024 | 208,48 | 210,38 | 205,75 | 206,02 | -1,23% | 213,00 |
| 28.10.2024 | 205,95 | 208,60 | 205,60 | 208,60 | 1,30% | 249,00 |
| 25.10.2024 | 207,30 | 208,68 | 204,43 | 205,93 | -0,88% | 206,00 |
| 24.10.2024 | 206,65 | 208,00 | 205,10 | 207,75 | 0,28% | 125,00 |
| 23.10.2024 | 206,88 | 208,63 | 206,60 | 207,18 | -0,23% | 820,00 |
| 22.10.2024 | 205,95 | 208,38 | 204,38 | 207,65 | 0,64% | 175,00 |
| 21.10.2024 | 207,43 | 208,35 | 205,95 | 206,33 | -0,60% | 101,00 |
| 18.10.2024 | 207,05 | 207,95 | 205,38 | 207,58 | 0,14% | 100,00 |
| 17.10.2024 | 205,65 | 208,65 | 204,85 | 207,27 | 0,66% | 123,00 |
| 16.10.2024 | 204,02 | 206,00 | 203,18 | 205,93 | 0,78% | 235,00 |
| 15.10.2024 | 203,55 | 206,73 | 202,90 | 204,33 | 0,54% | 660,00 |
| 14.10.2024 | 203,30 | 204,60 | 200,63 | 203,23 | -0,04% | 217,00 |
| 11.10.2024 | 194,54 | 205,23 | 190,23 | 203,30 | 4,45% | 428,00 |
| 10.10.2024 | 195,03 | 196,25 | 193,65 | 194,63 | -0,24% | 86,00 |
| 09.10.2024 | 191,79 | 195,86 | 191,24 | 195,10 | 1,63% | 203,00 |
| 08.10.2024 | 191,95 | 193,57 | 189,81 | 191,97 | -0,07% | 99,00 |
| 07.10.2024 | 192,39 | 194,36 | 191,12 | 192,10 | -0,18% | 42,00 |
| 04.10.2024 | 185,22 | 192,82 | 184,65 | 192,45 | 3,44% | 105,00 |
| 03.10.2024 | 187,74 | 187,75 | 185,03 | 186,05 | -0,81% | 40,00 |
| 02.10.2024 | 186,46 | 189,04 | 185,58 | 187,56 | 0,28% | 82,00 |
| 01.10.2024 | 189,07 | 190,65 | 185,91 | 187,04 | -1,23% | 82,00 |
| 30.09.2024 | 188,03 | 189,54 | 183,71 | 189,36 | 0,49% | 114,00 |