245,325€
-0,40%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.07.2025 | 246,50 | 246,55 | 242,85 | 245,30 | -0,41% | 2.511,00 |
| 10.07.2025 | 241,60 | 246,70 | 240,35 | 246,30 | 1,90% | 4.694,00 |
| 09.07.2025 | 241,55 | 244,75 | 240,85 | 241,70 | 0,23% | 3.980,00 |
| 08.07.2025 | 248,50 | 248,50 | 239,60 | 241,15 | -2,90% | 4.149,00 |
| 07.07.2025 | 250,40 | 253,10 | 248,35 | 248,35 | -0,46% | 4.243,00 |
| 04.07.2025 | 251,35 | 251,35 | 247,10 | 249,50 | -0,80% | 3.425,00 |
| 03.07.2025 | 247,35 | 252,45 | 245,95 | 251,50 | 1,68% | 4.716,00 |
| 02.07.2025 | 246,85 | 249,40 | 246,50 | 247,35 | 0,43% | 3.286,00 |
| 01.07.2025 | 245,15 | 249,40 | 243,45 | 246,30 | 0,35% | 2.593,00 |
| 30.06.2025 | 248,00 | 249,00 | 245,05 | 245,45 | 0,53% | 3.213,00 |
| 27.06.2025 | 247,10 | 247,10 | 243,65 | 244,15 | -1,01% | 2.243,00 |
| 26.06.2025 | 243,95 | 247,00 | 241,15 | 246,65 | 1,31% | 5.528,00 |
| 25.06.2025 | 242,95 | 243,70 | 241,60 | 243,45 | 0,19% | 3.918,00 |
| 24.06.2025 | 240,55 | 243,00 | 240,50 | 243,00 | 1,02% | 7.976,00 |
| 23.06.2025 | 238,05 | 241,00 | 236,35 | 240,55 | 1,24% | 4.760,00 |
| 20.06.2025 | 237,60 | 240,25 | 236,10 | 237,60 | 1,11% | 5.854,00 |
| 19.06.2025 | 237,95 | 239,10 | 235,00 | 235,00 | -1,55% | 897,00 |
| 18.06.2025 | 234,95 | 241,15 | 233,85 | 238,70 | 1,68% | 5.064,00 |
| 17.06.2025 | 233,15 | 234,95 | 231,50 | 234,75 | 0,34% | 3.070,00 |
| 16.06.2025 | 229,10 | 234,70 | 229,10 | 233,95 | 1,83% | 4.921,00 |
| 13.06.2025 | 229,10 | 231,25 | 226,20 | 229,75 | -0,71% | 14.853,00 |
| 12.06.2025 | 232,55 | 232,65 | 228,80 | 231,40 | -1,07% | 7.598,00 |
| 11.06.2025 | 235,15 | 235,45 | 232,05 | 233,90 | -0,47% | 2.542,00 |
| 10.06.2025 | 233,50 | 235,20 | 232,50 | 235,00 | 0,41% | 4.227,00 |
| 09.06.2025 | 232,90 | 234,20 | 231,55 | 234,05 | 0,26% | 586,00 |
| 06.06.2025 | 229,55 | 234,00 | 229,00 | 233,45 | 2,01% | 6.505,00 |
| 05.06.2025 | 232,10 | 232,45 | 227,10 | 228,85 | -1,14% | 6.010,00 |
| 04.06.2025 | 234,80 | 234,80 | 231,45 | 231,50 | -1,24% | 23.499,00 |
| 03.06.2025 | 231,20 | 234,40 | 229,85 | 234,40 | 1,27% | 4.401,00 |
| 02.06.2025 | 231,70 | 231,70 | 229,15 | 231,45 | -0,26% | 2.890,00 |
| 30.05.2025 | 233,90 | 233,90 | 230,90 | 232,05 | 0,17% | 2.086,00 |
| 29.05.2025 | 237,40 | 237,95 | 230,80 | 231,65 | -0,60% | 2.261,00 |
| 28.05.2025 | 233,95 | 235,75 | 232,80 | 233,05 | -0,28% | 2.593,00 |
| 27.05.2025 | 231,05 | 234,00 | 230,30 | 233,70 | 0,93% | 1.932,00 |
| 26.05.2025 | 230,00 | 233,70 | 229,05 | 231,55 | 0,63% | 2.137,00 |
| 23.05.2025 | 230,65 | 231,20 | 224,05 | 230,10 | -0,95% | 4.033,00 |
| 22.05.2025 | 230,05 | 232,55 | 229,90 | 232,30 | 0,54% | 3.013,00 |
| 21.05.2025 | 233,95 | 234,35 | 230,00 | 231,05 | -2,16% | 3.310,00 |
| 20.05.2025 | 236,05 | 236,90 | 234,25 | 236,15 | 0,02% | 2.247,00 |
| 19.05.2025 | 237,05 | 238,55 | 232,65 | 236,10 | -1,60% | 3.798,00 |
| 16.05.2025 | 237,95 | 240,20 | 236,75 | 239,95 | 0,10% | 2.290,00 |
| 15.05.2025 | 236,00 | 240,50 | 235,55 | 239,70 | 0,88% | 3.037,00 |
| 14.05.2025 | 235,40 | 237,85 | 233,15 | 237,60 | 0,93% | 1.607,00 |
| 13.05.2025 | 233,95 | 235,75 | 232,90 | 235,40 | 0,58% | 2.101,00 |
| 12.05.2025 | 228,35 | 238,05 | 228,35 | 234,05 | 4,18% | 5.208,00 |
| 09.05.2025 | 226,25 | 226,95 | 224,15 | 224,65 | -0,58% | 1.948,00 |
| 08.05.2025 | 221,55 | 228,15 | 221,55 | 225,95 | 2,26% | 3.135,00 |
| 07.05.2025 | 222,00 | 222,60 | 219,50 | 220,95 | 0,32% | 2.507,00 |
| 06.05.2025 | 222,85 | 222,85 | 220,00 | 220,25 | -1,74% | 2.617,00 |
| 05.05.2025 | 220,95 | 225,50 | 220,60 | 224,15 | -0,02% | 3.393,00 |
| 02.05.2025 | 218,55 | 224,25 | 218,30 | 224,20 | 5,06% | 5.768,00 |
| 30.04.2025 | 214,25 | 215,55 | 210,00 | 213,40 | -0,97% | 4.018,00 |
| 29.04.2025 | 213,05 | 215,50 | 212,20 | 215,50 | 1,51% | 1.814,00 |
| 28.04.2025 | 213,60 | 217,25 | 211,65 | 212,30 | -0,93% | 3.540,00 |
| 25.04.2025 | 215,25 | 216,65 | 213,30 | 214,30 | -0,21% | 2.529,00 |
| 24.04.2025 | 212,25 | 215,20 | 209,45 | 214,75 | 0,66% | 2.879,00 |
| 23.04.2025 | 212,30 | 217,00 | 210,00 | 213,35 | 3,57% | 3.703,00 |
| 22.04.2025 | 198,88 | 206,00 | 198,50 | 206,00 | 1,01% | 5.422,00 |
| 17.04.2025 | 203,55 | 206,50 | 202,85 | 203,95 | 1,62% | 4.057,00 |
| 16.04.2025 | 204,50 | 205,95 | 199,80 | 200,70 | -3,04% | 5.380,00 |
| 15.04.2025 | 206,45 | 210,85 | 205,75 | 207,00 | 0,12% | 3.333,00 |
| 14.04.2025 | 209,25 | 211,40 | 205,55 | 206,75 | -0,82% | 5.654,00 |
| 11.04.2025 | 201,85 | 211,00 | 196,44 | 208,45 | 2,61% | 7.465,00 |
| 10.04.2025 | 213,55 | 213,95 | 197,90 | 203,15 | -5,34% | 10.526,00 |
| 09.04.2025 | 189,98 | 216,90 | 189,02 | 214,60 | 8,44% | 15.496,00 |
| 08.04.2025 | 199,48 | 208,85 | 194,60 | 197,90 | 1,50% | 14.356,00 |
| 07.04.2025 | 186,16 | 202,25 | 178,00 | 194,98 | 0,95% | 25.121,00 |
| 04.04.2025 | 203,55 | 206,85 | 190,62 | 193,14 | -6,76% | 13.683,00 |
| 03.04.2025 | 218,00 | 218,00 | 204,65 | 207,15 | -8,34% | 12.107,00 |
| 02.04.2025 | 225,25 | 227,70 | 222,35 | 226,00 | 0,20% | 2.363,00 |
| 01.04.2025 | 225,50 | 227,35 | 222,75 | 225,55 | -0,18% | 4.839,00 |
| 31.03.2025 | 224,30 | 226,30 | 219,60 | 225,95 | 1,05% | 5.978,00 |
| 28.03.2025 | 229,80 | 230,35 | 222,90 | 223,60 | -2,93% | 3.727,00 |
| 27.03.2025 | 232,35 | 233,65 | 229,40 | 230,35 | -1,50% | 3.599,00 |
| 26.03.2025 | 232,95 | 235,95 | 232,15 | 233,85 | 0,39% | 5.192,00 |
| 25.03.2025 | 229,85 | 233,25 | 228,95 | 232,95 | 1,19% | 4.203,00 |
| 24.03.2025 | 224,70 | 230,20 | 223,70 | 230,20 | 2,79% | 4.688,00 |
| 21.03.2025 | 220,85 | 224,00 | 218,15 | 223,95 | 1,47% | 2.798,00 |
| 20.03.2025 | 221,00 | 223,25 | 218,45 | 220,70 | 0,46% | 5.538,00 |
| 19.03.2025 | 216,00 | 222,35 | 215,05 | 219,70 | 2,11% | 5.349,00 |
| 18.03.2025 | 214,65 | 216,05 | 213,40 | 215,15 | 0,33% | 5.671,00 |
| 17.03.2025 | 213,15 | 215,80 | 212,00 | 214,45 | 0,30% | 5.020,00 |
| 14.03.2025 | 208,20 | 214,10 | 207,95 | 213,80 | 2,81% | 5.874,00 |
| 13.03.2025 | 210,00 | 212,15 | 206,60 | 207,95 | -1,09% | 6.933,00 |
| 12.03.2025 | 210,20 | 214,75 | 208,95 | 210,25 | 0,05% | 7.719,00 |
| 11.03.2025 | 213,50 | 214,35 | 207,50 | 210,15 | -1,98% | 7.977,00 |
| 10.03.2025 | 221,35 | 222,55 | 211,25 | 214,40 | -3,92% | 13.832,00 |
| 07.03.2025 | 227,90 | 229,00 | 221,00 | 223,15 | -2,32% | 10.721,00 |
| 06.03.2025 | 232,40 | 233,60 | 225,85 | 228,45 | -2,18% | 13.642,00 |
| 05.03.2025 | 239,20 | 239,30 | 230,30 | 233,55 | -0,89% | 8.466,00 |
| 04.03.2025 | 248,75 | 249,50 | 233,75 | 235,65 | -4,94% | 10.201,00 |
| 03.03.2025 | 253,25 | 254,90 | 246,20 | 247,90 | -2,09% | 7.028,00 |
| 28.02.2025 | 248,60 | 253,20 | 248,50 | 253,20 | 1,54% | 3.578,00 |
| 27.02.2025 | 247,40 | 252,65 | 247,25 | 249,35 | 1,03% | 4.952,00 |
| 26.02.2025 | 245,25 | 248,35 | 244,95 | 246,80 | 0,78% | 5.744,00 |
| 25.02.2025 | 249,35 | 250,25 | 241,25 | 244,90 | -1,94% | 9.280,00 |
| 24.02.2025 | 252,10 | 255,30 | 247,40 | 249,75 | -1,01% | 8.450,00 |
| 21.02.2025 | 254,75 | 257,30 | 251,15 | 252,30 | -0,77% | 4.713,00 |
| 20.02.2025 | 267,65 | 268,00 | 253,10 | 254,25 | -5,41% | 8.788,00 |
| 19.02.2025 | 267,30 | 269,90 | 265,65 | 268,80 | 0,39% | 2.870,00 |