233,550€
2,14%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 188,12 | 190,28 | 187,20 | 188,43 | 0,39% | 32,00 |
| 26.09.2024 | 189,24 | 189,91 | 187,34 | 187,70 | -0,67% | 247,00 |
| 25.09.2024 | 188,59 | 190,18 | 186,85 | 188,96 | -0,26% | 177,00 |
| 24.09.2024 | 190,16 | 191,17 | 188,63 | 189,46 | -0,40% | 430,00 |
| 23.09.2024 | 189,30 | 191,37 | 188,78 | 190,23 | 0,61% | 212,00 |
| 20.09.2024 | 188,40 | 189,50 | 187,76 | 189,08 | 0,23% | 29,00 |
| 19.09.2024 | 187,89 | 189,78 | 186,53 | 188,64 | 0,79% | 391,00 |
| 18.09.2024 | 188,42 | 189,33 | 185,30 | 187,16 | -0,66% | 19,00 |
| 17.09.2024 | 186,69 | 188,82 | 186,26 | 188,41 | 0,83% | 364,00 |
| 16.09.2024 | 184,26 | 187,12 | 183,76 | 186,86 | 1,30% | 239,00 |
| 13.09.2024 | 186,32 | 187,46 | 183,28 | 184,47 | -1,21% | 236,00 |
| 12.09.2024 | 188,04 | 189,10 | 185,68 | 186,72 | -0,72% | 410,00 |
| 11.09.2024 | 185,47 | 188,40 | 183,32 | 188,07 | 0,89% | 92,00 |
| 10.09.2024 | 200,11 | 200,27 | 181,86 | 186,41 | -5,10% | 160,00 |
| 09.09.2024 | 191,50 | 197,40 | 191,50 | 196,43 | 2,49% | 40,00 |
| 06.09.2024 | 195,87 | 197,57 | 190,56 | 191,66 | -2,18% | 210,00 |
| 05.09.2024 | 197,85 | 199,27 | 194,64 | 195,93 | -1,03% | 212,00 |
| 04.09.2024 | 198,50 | 200,95 | 196,11 | 197,96 | -0,78% | 254,00 |
| 03.09.2024 | 204,75 | 204,75 | 198,54 | 199,51 | -2,58% | 80,00 |
| 02.09.2024 | 203,48 | 206,20 | 201,50 | 204,80 | 0,73% | 557,00 |
| 30.08.2024 | 200,88 | 204,23 | 199,80 | 203,33 | 1,31% | 51,00 |
| 29.08.2024 | 198,77 | 201,25 | 197,63 | 200,70 | 0,77% | 100,00 |
| 28.08.2024 | 197,56 | 199,74 | 196,43 | 199,16 | 1,07% | 313,00 |
| 27.08.2024 | 196,14 | 197,51 | 195,67 | 197,05 | 0,32% | 105,00 |
| 26.08.2024 | 195,54 | 196,98 | 195,22 | 196,42 | 0,71% | 1.165,00 |
| 23.08.2024 | 195,10 | 196,21 | 193,98 | 195,04 | -0,03% | 163,00 |
| 22.08.2024 | 192,59 | 195,16 | 191,96 | 195,10 | 1,38% | 30,00 |
| 21.08.2024 | 193,12 | 194,35 | 191,27 | 192,44 | -0,19% | 140,00 |
| 20.08.2024 | 194,52 | 195,43 | 192,27 | 192,81 | -0,76% | 74,00 |
| 19.08.2024 | 193,64 | 194,75 | 193,22 | 194,29 | 0,11% | 101,00 |
| 16.08.2024 | 192,95 | 194,50 | 191,51 | 194,07 | 0,66% | 52,00 |
| 15.08.2024 | 191,40 | 195,21 | 189,53 | 192,79 | 1,08% | 175,00 |
| 14.08.2024 | 189,32 | 191,32 | 187,42 | 190,73 | 0,87% | 232,00 |
| 13.08.2024 | 188,72 | 190,17 | 187,47 | 189,08 | 0,42% | 185,00 |
| 12.08.2024 | 188,51 | 189,57 | 186,44 | 188,28 | -0,13% | 653,00 |
| 09.08.2024 | 186,79 | 189,03 | 184,94 | 188,52 | 0,83% | 202,00 |
| 08.08.2024 | 182,40 | 187,69 | 182,39 | 186,96 | 1,92% | 173,00 |
| 07.08.2024 | 184,46 | 188,52 | 183,25 | 183,43 | 0,11% | 148,00 |
| 06.08.2024 | 180,30 | 185,32 | 177,73 | 183,22 | 3,01% | 195,00 |
| 05.08.2024 | 180,41 | 180,42 | 171,24 | 177,87 | -2,52% | 774,00 |
| 02.08.2024 | 191,82 | 192,62 | 180,46 | 182,46 | -5,28% | 165,00 |
| 01.08.2024 | 197,58 | 198,32 | 191,35 | 192,64 | -2,03% | 357,00 |
| 31.07.2024 | 198,61 | 199,92 | 196,46 | 196,63 | -1,19% | 168,00 |
| 30.07.2024 | 194,92 | 199,76 | 194,28 | 198,99 | 2,15% | 39,00 |
| 29.07.2024 | 195,91 | 197,45 | 194,52 | 194,81 | -0,38% | 121,00 |
| 26.07.2024 | 192,76 | 196,56 | 191,92 | 195,55 | 1,64% | 35,00 |
| 25.07.2024 | 193,16 | 193,65 | 191,29 | 192,39 | -0,08% | 64,00 |
| 24.07.2024 | 193,69 | 195,30 | 192,09 | 192,55 | -0,65% | 133,00 |
| 23.07.2024 | 192,94 | 194,86 | 192,39 | 193,81 | 0,33% | 176,00 |
| 22.07.2024 | 193,12 | 194,89 | 192,45 | 193,17 | 0,16% | 420,00 |
| 19.07.2024 | 193,31 | 195,20 | 191,78 | 192,86 | 0,13% | 166,00 |
| 18.07.2024 | 198,49 | 199,01 | 192,12 | 192,61 | -2,86% | 73,00 |
| 17.07.2024 | 195,42 | 199,12 | 193,66 | 198,29 | 1,19% | 221,00 |
| 16.07.2024 | 193,10 | 196,70 | 191,33 | 195,95 | 1,63% | 237,00 |
| 15.07.2024 | 188,54 | 194,12 | 188,42 | 192,80 | 2,59% | 65,00 |
| 12.07.2024 | 191,25 | 194,87 | 185,47 | 187,94 | -1,59% | 414,00 |
| 11.07.2024 | 191,66 | 191,97 | 188,78 | 190,98 | -0,45% | 129,00 |
| 10.07.2024 | 191,81 | 193,13 | 189,97 | 191,85 | -0,08% | 25,00 |
| 09.07.2024 | 189,85 | 194,04 | 189,24 | 192,00 | 1,35% | 56,00 |
| 08.07.2024 | 188,74 | 190,90 | 188,05 | 189,45 | 0,29% | 263,00 |
| 05.07.2024 | 194,44 | 194,44 | 188,78 | 188,90 | -3,25% | 110,00 |