227,975€
1,23%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 225,00 | 229,35 | 221,85 | 228,85 | 1,62% | 5.084,00 |
| 19.12.2024 | 223,40 | 227,30 | 221,50 | 225,20 | 1,17% | 6.321,00 |
| 18.12.2024 | 226,65 | 228,50 | 221,65 | 222,60 | -2,22% | 6.188,00 |
| 17.12.2024 | 228,20 | 229,60 | 225,20 | 227,65 | -0,13% | 4.983,00 |
| 16.12.2024 | 228,00 | 229,95 | 226,25 | 227,95 | -0,15% | 3.521,00 |
| 13.12.2024 | 230,75 | 232,90 | 228,05 | 228,30 | -1,36% | 3.193,00 |
| 12.12.2024 | 231,45 | 232,55 | 229,60 | 231,45 | -0,45% | 3.702,00 |
| 11.12.2024 | 230,55 | 232,90 | 230,55 | 232,50 | 0,35% | 5.698,00 |
| 10.12.2024 | 230,10 | 232,70 | 230,10 | 231,70 | 0,17% | 3.849,00 |
| 09.12.2024 | 233,60 | 234,90 | 231,10 | 231,30 | -1,07% | 5.250,00 |
| 06.12.2024 | 231,45 | 233,85 | 231,45 | 233,80 | 0,49% | 2.200,00 |
| 05.12.2024 | 231,05 | 233,65 | 230,60 | 232,65 | 0,19% | 5.068,00 |
| 04.12.2024 | 233,05 | 233,75 | 229,70 | 232,20 | -0,21% | 5.792,00 |
| 03.12.2024 | 234,40 | 236,25 | 232,70 | 232,70 | -1,19% | 3.014,00 |
| 02.12.2024 | 237,65 | 238,55 | 234,10 | 235,50 | -0,23% | 4.517,00 |
| 29.11.2024 | 237,50 | 238,60 | 236,05 | 236,05 | -0,48% | 5.574,00 |
| 28.11.2024 | 236,50 | 239,95 | 236,15 | 237,20 | 0,36% | 3.737,00 |
| 27.11.2024 | 238,05 | 238,95 | 235,75 | 236,35 | -1,11% | 4.784,00 |
| 26.11.2024 | 239,25 | 239,40 | 236,55 | 239,00 | 0,23% | 3.819,00 |
| 25.11.2024 | 239,05 | 239,95 | 237,30 | 238,45 | -0,10% | 6.884,00 |
| 22.11.2024 | 233,30 | 239,15 | 233,00 | 238,70 | 2,18% | 6.136,00 |
| 21.11.2024 | 227,75 | 234,25 | 227,75 | 233,60 | 2,23% | 3.691,00 |
| 20.11.2024 | 229,65 | 232,05 | 227,00 | 228,50 | -0,48% | 3.353,00 |
| 19.11.2024 | 231,90 | 232,00 | 227,60 | 229,60 | -0,78% | 4.835,00 |
| 18.11.2024 | 232,50 | 233,95 | 229,90 | 231,40 | -0,84% | 7.631,00 |
| 15.11.2024 | 228,75 | 233,90 | 227,75 | 233,35 | 1,19% | 6.715,00 |
| 14.11.2024 | 228,85 | 231,15 | 228,00 | 230,60 | 0,63% | 4.570,00 |
| 13.11.2024 | 225,45 | 230,90 | 224,80 | 229,15 | 1,57% | 12.941,00 |
| 12.11.2024 | 224,35 | 226,95 | 224,25 | 225,60 | 0,38% | 31.982,00 |
| 11.11.2024 | 222,50 | 227,65 | 221,50 | 224,75 | 1,40% | 8.287,00 |
| 08.11.2024 | 219,95 | 223,15 | 219,15 | 221,65 | 1,16% | 7.395,00 |
| 07.11.2024 | 230,00 | 230,30 | 218,25 | 219,10 | -5,15% | 13.204,00 |
| 06.11.2024 | 213,20 | 231,00 | 213,20 | 231,00 | 13,91% | 19.846,00 |
| 05.11.2024 | 201,80 | 203,90 | 201,50 | 202,80 | 0,50% | 2.538,00 |
| 04.11.2024 | 204,10 | 206,00 | 201,60 | 201,80 | -2,09% | 5.380,00 |
| 01.11.2024 | 204,45 | 208,10 | 203,30 | 206,10 | 0,88% | 3.180,00 |
| 31.10.2024 | 206,65 | 207,20 | 204,30 | 204,30 | -1,26% | 2.174,00 |
| 30.10.2024 | 205,65 | 208,50 | 204,95 | 206,90 | 0,29% | 2.274,00 |
| 29.10.2024 | 208,95 | 209,70 | 206,20 | 206,30 | -1,27% | 7.222,00 |
| 28.10.2024 | 205,95 | 208,95 | 205,85 | 208,95 | 1,68% | 8.607,00 |
| 25.10.2024 | 207,85 | 208,95 | 204,70 | 205,50 | -0,56% | 5.592,00 |
| 24.10.2024 | 207,15 | 208,45 | 205,25 | 206,65 | -0,34% | 2.655,00 |
| 23.10.2024 | 206,85 | 208,45 | 206,75 | 207,35 | -0,12% | 1.564,00 |
| 22.10.2024 | 205,50 | 208,50 | 204,50 | 207,60 | 0,46% | 2.614,00 |
| 21.10.2024 | 207,85 | 208,40 | 206,00 | 206,65 | -0,67% | 3.040,00 |
| 18.10.2024 | 207,35 | 208,05 | 205,55 | 208,05 | 0,39% | 1.600,00 |
| 17.10.2024 | 205,95 | 208,70 | 205,35 | 207,25 | 0,78% | 2.475,00 |
| 16.10.2024 | 204,05 | 205,80 | 203,35 | 205,65 | 0,81% | 2.561,00 |
| 15.10.2024 | 203,95 | 206,65 | 202,75 | 204,00 | 0,32% | 2.948,00 |
| 14.10.2024 | 202,80 | 204,50 | 200,65 | 203,35 | -0,07% | 4.432,00 |
| 11.10.2024 | 194,90 | 205,00 | 193,02 | 203,50 | 4,66% | 7.225,00 |
| 10.10.2024 | 194,84 | 195,94 | 193,90 | 194,44 | -0,57% | 3.291,00 |
| 09.10.2024 | 191,72 | 195,80 | 191,54 | 195,56 | 1,75% | 4.944,00 |
| 08.10.2024 | 191,50 | 193,08 | 190,50 | 192,20 | 0,17% | 1.201,00 |
| 07.10.2024 | 192,64 | 194,18 | 191,22 | 191,88 | -0,55% | 4.427,00 |
| 04.10.2024 | 185,68 | 192,94 | 185,20 | 192,94 | 3,55% | 2.173,00 |
| 03.10.2024 | 187,00 | 187,64 | 185,18 | 186,32 | -0,48% | 1.171,00 |
| 02.10.2024 | 186,02 | 188,74 | 185,12 | 187,22 | 0,11% | 1.815,00 |
| 01.10.2024 | 189,28 | 190,66 | 186,02 | 187,02 | -0,73% | 2.329,00 |
| 30.09.2024 | 187,78 | 188,40 | 183,90 | 188,40 | -0,01% | 4.947,00 |
| 27.09.2024 | 188,60 | 190,02 | 187,10 | 188,42 | 0,48% | 2.040,00 |
| 26.09.2024 | 189,68 | 189,98 | 187,24 | 187,52 | -0,73% | 2.542,00 |
| 25.09.2024 | 188,98 | 189,52 | 187,14 | 188,90 | -0,34% | 2.265,00 |
| 24.09.2024 | 190,48 | 191,34 | 188,48 | 189,54 | -0,24% | 3.013,00 |
| 23.09.2024 | 189,76 | 190,98 | 188,52 | 190,00 | 0,69% | 2.834,00 |
| 20.09.2024 | 188,84 | 189,50 | 187,94 | 188,70 | -0,25% | 5.423,00 |
| 19.09.2024 | 188,28 | 189,70 | 186,54 | 189,18 | 0,80% | 1.698,00 |
| 18.09.2024 | 188,12 | 188,88 | 186,00 | 187,68 | -0,17% | 3.793,00 |
| 17.09.2024 | 187,16 | 188,84 | 186,32 | 188,00 | 0,66% | 5.223,00 |
| 16.09.2024 | 184,06 | 187,18 | 183,52 | 186,76 | 1,33% | 3.404,00 |
| 13.09.2024 | 186,02 | 187,22 | 183,52 | 184,30 | -1,08% | 2.799,00 |
| 12.09.2024 | 188,00 | 188,94 | 186,00 | 186,32 | -1,16% | 4.453,00 |
| 11.09.2024 | 185,32 | 188,50 | 183,26 | 188,50 | 1,05% | 4.974,00 |
| 10.09.2024 | 200,60 | 200,60 | 182,44 | 186,54 | -5,12% | 7.241,00 |
| 09.09.2024 | 191,28 | 197,40 | 191,28 | 196,60 | 2,47% | 2.597,00 |
| 06.09.2024 | 196,34 | 197,00 | 190,62 | 191,86 | -2,31% | 4.719,00 |
| 05.09.2024 | 197,36 | 199,16 | 194,62 | 196,40 | -0,85% | 3.949,00 |
| 04.09.2024 | 197,98 | 200,65 | 196,12 | 198,08 | -0,16% | 5.869,00 |
| 03.09.2024 | 203,75 | 204,45 | 198,40 | 198,40 | -3,01% | 9.396,00 |
| 02.09.2024 | 203,90 | 205,50 | 202,20 | 204,55 | 0,76% | 23.701,00 |
| 30.08.2024 | 201,30 | 203,00 | 199,80 | 203,00 | 1,22% | 5.828,00 |
| 29.08.2024 | 199,28 | 201,35 | 197,96 | 200,55 | 0,54% | 25.680,00 |
| 28.08.2024 | 198,04 | 199,72 | 196,10 | 199,48 | 1,27% | 1.999,00 |
| 27.08.2024 | 195,64 | 197,58 | 195,64 | 196,98 | 0,35% | 11.359,00 |
| 26.08.2024 | 195,56 | 197,26 | 195,02 | 196,30 | 0,77% | 4.851,00 |
| 23.08.2024 | 194,64 | 196,36 | 193,94 | 194,80 | 0,34% | 6.003,00 |
| 22.08.2024 | 192,10 | 194,52 | 192,10 | 194,14 | 0,80% | 1.210,00 |
| 21.08.2024 | 192,66 | 193,72 | 191,40 | 192,60 | -0,29% | 1.606,00 |
| 20.08.2024 | 194,04 | 195,08 | 192,34 | 193,16 | -0,46% | 1.383,00 |
| 19.08.2024 | 193,18 | 194,82 | 193,02 | 194,06 | -0,22% | 1.943,00 |
| 16.08.2024 | 193,42 | 194,48 | 191,38 | 194,48 | 1,13% | 1.775,00 |
| 15.08.2024 | 191,48 | 194,28 | 190,00 | 192,30 | 0,50% | 2.870,00 |
| 14.08.2024 | 188,88 | 191,34 | 188,00 | 191,34 | 1,23% | 2.357,00 |
| 13.08.2024 | 189,18 | 190,12 | 187,84 | 189,02 | 0,11% | 1.228,00 |
| 12.08.2024 | 188,98 | 189,44 | 186,64 | 188,82 | -0,12% | 3.452,00 |
| 09.08.2024 | 187,26 | 189,04 | 185,84 | 189,04 | 0,74% | 2.362,00 |
| 08.08.2024 | 182,82 | 187,66 | 182,02 | 187,66 | 2,13% | 2.984,00 |
| 07.08.2024 | 184,90 | 188,42 | 182,02 | 183,74 | 0,02% | 3.070,00 |
| 06.08.2024 | 180,02 | 184,88 | 177,62 | 183,70 | 3,11% | 5.312,00 |
| 05.08.2024 | 179,96 | 179,96 | 170,50 | 178,16 | -2,06% | 13.683,00 |