250,300€
0,22%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 253,55 | 253,73 | 247,68 | 248,27 | -1,64% | 176,00 |
| 14.08.2025 | 248,20 | 252,65 | 246,45 | 252,43 | 1,65% | 93,00 |
| 13.08.2025 | 250,83 | 251,85 | 245,25 | 248,33 | -1,00% | 126,00 |
| 12.08.2025 | 249,40 | 252,95 | 249,13 | 250,83 | 0,54% | - |
| 11.08.2025 | 248,25 | 250,93 | 248,08 | 249,48 | 0,56% | 76,00 |
| 08.08.2025 | 246,50 | 249,88 | 244,23 | 248,08 | 0,71% | 449,00 |
| 07.08.2025 | 249,63 | 252,05 | 245,80 | 246,33 | -1,46% | 332,00 |
| 06.08.2025 | 252,25 | 253,05 | 249,18 | 249,98 | -0,71% | 6.182,00 |
| 05.08.2025 | 255,20 | 256,20 | 248,63 | 251,77 | -1,00% | 258,00 |
| 04.08.2025 | 250,73 | 254,43 | 250,40 | 254,33 | 1,78% | 152,00 |
| 01.08.2025 | 258,20 | 258,25 | 245,68 | 249,88 | -3,76% | 171,00 |
| 31.07.2025 | 261,23 | 263,67 | 258,63 | 259,63 | -1,08% | 146,00 |
| 30.07.2025 | 256,95 | 262,63 | 256,60 | 262,45 | 2,05% | 82,00 |
| 29.07.2025 | 257,75 | 261,38 | 256,38 | 257,17 | -0,06% | 20,00 |
| 28.07.2025 | 255,43 | 257,35 | 255,23 | 257,33 | 1,18% | 276,00 |
| 25.07.2025 | 252,90 | 254,77 | 251,95 | 254,33 | 0,80% | 117,00 |
| 24.07.2025 | 252,52 | 254,80 | 251,00 | 252,30 | 0,20% | 5,00 |
| 23.07.2025 | 249,20 | 252,27 | 248,65 | 251,80 | 1,56% | 211,00 |
| 22.07.2025 | 249,05 | 249,83 | 247,18 | 247,93 | -0,42% | 20,00 |
| 21.07.2025 | 250,35 | 251,40 | 248,52 | 248,98 | -0,64% | 127,00 |
| 18.07.2025 | 250,00 | 251,48 | 247,15 | 250,58 | 0,20% | 97,00 |
| 17.07.2025 | 245,55 | 250,60 | 244,90 | 250,08 | 1,83% | 106,00 |
| 16.07.2025 | 245,73 | 251,10 | 241,73 | 245,58 | -0,51% | 1.053,00 |
| 15.07.2025 | 247,40 | 252,50 | 243,60 | 246,83 | -0,22% | 131,00 |
| 14.07.2025 | 244,80 | 248,08 | 244,43 | 247,38 | 0,97% | 1.105,00 |
| 11.07.2025 | 245,73 | 246,05 | 242,48 | 245,00 | -0,54% | 45,00 |
| 10.07.2025 | 241,25 | 246,65 | 240,60 | 246,33 | 1,99% | 173,00 |
| 09.07.2025 | 241,33 | 245,23 | 241,20 | 241,52 | 0,17% | 88,00 |
| 08.07.2025 | 247,30 | 248,33 | 239,43 | 241,13 | -3,23% | 630,00 |
| 07.07.2025 | 250,68 | 252,88 | 247,77 | 249,18 | -0,23% | 510,00 |
| 04.07.2025 | 250,70 | 250,95 | 247,43 | 249,75 | -0,88% | 114,00 |
| 03.07.2025 | 247,23 | 252,40 | 246,58 | 251,98 | 1,87% | 183,00 |
| 02.07.2025 | 247,35 | 249,08 | 246,27 | 247,35 | 0,44% | 16,00 |
| 01.07.2025 | 245,80 | 247,85 | 243,43 | 246,27 | 0,11% | 130,00 |
| 30.06.2025 | 247,75 | 249,58 | 245,02 | 246,00 | 0,35% | 223,00 |
| 27.06.2025 | 245,00 | 246,33 | 243,15 | 245,15 | -0,68% | 112,00 |
| 26.06.2025 | 243,43 | 246,93 | 242,10 | 246,83 | 1,25% | 90,00 |
| 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 |