257,100€
0,19%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 263,92 | 265,58 | 262,55 | 264,55 | 0,56% | 1.062,00 |
| 04.05.2026 | 266,23 | 267,15 | 262,30 | 263,08 | -1,61% | 2.558,00 |
| 30.04.2026 | 263,92 | 268,13 | 262,58 | 267,38 | 1,22% | 880,00 |
| 29.04.2026 | 266,70 | 266,90 | 262,98 | 264,15 | -0,70% | 3.042,00 |
| 28.04.2026 | 265,55 | 269,58 | 265,48 | 266,00 | 0,07% | 6.407,00 |
| 27.04.2026 | 262,25 | 266,58 | 260,95 | 265,83 | 1,08% | 1.695,00 |
| 24.04.2026 | 266,40 | 267,13 | 262,73 | 262,98 | -1,28% | 5.094,00 |
| 23.04.2026 | 266,60 | 269,10 | 264,67 | 266,38 | -0,29% | 1.316,00 |
| 22.04.2026 | 268,17 | 268,92 | 266,33 | 267,15 | -0,18% | 538,00 |
| 21.04.2026 | 269,52 | 272,13 | 266,70 | 267,63 | -0,54% | 2.220,00 |
| 20.04.2026 | 261,85 | 269,25 | 261,77 | 269,08 | 1,98% | 2.064,00 |
| 17.04.2026 | 263,02 | 266,85 | 262,52 | 263,85 | 0,52% | 1.510,00 |
| 16.04.2026 | 259,58 | 263,10 | 258,83 | 262,48 | 1,18% | 2.418,00 |
| 15.04.2026 | 263,95 | 266,45 | 257,90 | 259,42 | -1,64% | 1.335,00 |
| 14.04.2026 | 265,67 | 270,15 | 256,55 | 263,75 | -1,10% | 2.736,00 |
| 13.04.2026 | 262,95 | 266,92 | 259,55 | 266,67 | 0,73% | 2.769,00 |
| 10.04.2026 | 265,08 | 265,67 | 261,63 | 264,75 | -0,09% | 3.502,00 |
| 09.04.2026 | 263,40 | 265,88 | 261,33 | 265,00 | 0,45% | 1.047,00 |
| 08.04.2026 | 260,35 | 265,95 | 260,20 | 263,80 | 2,73% | 2.513,00 |
| 07.04.2026 | 254,93 | 257,13 | 253,43 | 256,80 | 0,52% | 1.459,00 |
| 02.04.2026 | 252,85 | 255,83 | 250,63 | 255,48 | 0,26% | 3.435,00 |
| 01.04.2026 | 254,65 | 257,00 | 252,43 | 254,80 | 0,13% | 2.470,00 |
| 31.03.2026 | 249,60 | 255,58 | 247,48 | 254,48 | 2,89% | 1.371,00 |
| 30.03.2026 | 245,77 | 250,68 | 245,73 | 247,33 | 0,67% | 938,00 |
| 27.03.2026 | 254,00 | 254,45 | 244,73 | 245,68 | -3,13% | 1.696,00 |
| 26.03.2026 | 254,15 | 255,50 | 252,10 | 253,60 | -0,77% | 1.420,00 |
| 25.03.2026 | 254,35 | 256,98 | 252,88 | 255,58 | 0,85% | 689,00 |
| 24.03.2026 | 249,02 | 255,10 | 246,60 | 253,43 | 1,39% | 650,00 |
| 23.03.2026 | 246,73 | 254,73 | 244,77 | 249,95 | 0,23% | 3.405,00 |
| 20.03.2026 | 249,48 | 251,43 | 247,05 | 249,38 | -0,01% | 222,00 |
| 19.03.2026 | 250,93 | 251,80 | 246,85 | 249,40 | -0,46% | 1.139,00 |
| 18.03.2026 | 250,30 | 251,65 | 247,65 | 250,55 | 0,72% | 960,00 |
| 17.03.2026 | 247,95 | 252,83 | 247,63 | 248,75 | 0,09% | 284,00 |
| 16.03.2026 | 249,73 | 251,52 | 246,25 | 248,52 | 0,27% | 12.526,00 |
| 13.03.2026 | 246,38 | 250,20 | 245,73 | 247,85 | 0,80% | 1.889,00 |
| 12.03.2026 | 245,85 | 247,05 | 242,30 | 245,88 | -0,85% | 2.194,00 |
| 11.03.2026 | 249,68 | 250,63 | 246,30 | 247,98 | -0,44% | 1.650,00 |
| 10.03.2026 | 248,70 | 251,05 | 247,00 | 249,08 | 0,14% | 2.374,00 |
| 09.03.2026 | 245,45 | 250,58 | 242,75 | 248,73 | -0,12% | 3.268,00 |
| 06.03.2026 | 253,98 | 254,27 | 245,50 | 249,02 | -1,43% | 4.402,00 |
| 05.03.2026 | 256,80 | 259,77 | 252,33 | 252,65 | -1,85% | 914,00 |
| 04.03.2026 | 257,10 | 259,77 | 254,65 | 257,40 | -0,22% | 1.818,00 |
| 03.03.2026 | 252,80 | 260,27 | 250,48 | 257,98 | 1,45% | 3.386,00 |
| 02.03.2026 | 251,58 | 256,38 | 249,73 | 254,30 | 0,15% | 4.490,00 |
| 27.02.2026 | 258,50 | 258,73 | 249,13 | 253,93 | -1,77% | 2.723,00 |
| 26.02.2026 | 255,95 | 261,67 | 255,85 | 258,50 | 0,54% | 1.065,00 |
| 25.02.2026 | 252,50 | 257,23 | 251,55 | 257,10 | 1,85% | 3.482,00 |
| 24.02.2026 | 253,90 | 254,43 | 247,52 | 252,43 | -0,17% | 1.705,00 |
| 23.02.2026 | 260,52 | 263,55 | 250,25 | 252,85 | -4,08% | 2.111,00 |
| 20.02.2026 | 262,80 | 264,00 | 259,98 | 263,60 | 0,75% | 1.425,00 |
| 19.02.2026 | 262,10 | 262,73 | 259,25 | 261,63 | -0,24% | 2.072,00 |
| 18.02.2026 | 260,15 | 264,30 | 259,83 | 262,25 | 1,24% | 836,00 |
| 17.02.2026 | 254,27 | 260,60 | 254,18 | 259,05 | 0,41% | 2.514,00 |
| 16.02.2026 | 255,58 | 258,30 | 255,55 | 258,00 | 1,20% | 2.065,00 |
| 13.02.2026 | 255,43 | 256,08 | 249,98 | 254,95 | -0,14% | 2.429,00 |
| 12.02.2026 | 263,42 | 263,85 | 252,88 | 255,30 | -2,62% | 2.261,00 |
| 11.02.2026 | 266,90 | 274,15 | 259,90 | 262,17 | -2,06% | 2.292,00 |
| 10.02.2026 | 270,63 | 273,92 | 265,00 | 267,70 | -0,94% | 3.499,00 |
| 09.02.2026 | 271,45 | 274,05 | 268,83 | 270,25 | -0,90% | 2.122,00 |
| 06.02.2026 | 262,83 | 274,33 | 262,35 | 272,70 | 3,63% | 1.820,00 |
| 05.02.2026 | 267,95 | 269,58 | 259,02 | 263,15 | -2,32% | 3.511,00 |
| 04.02.2026 | 267,05 | 270,45 | 265,77 | 269,40 | 1,21% | 618,00 |
| 03.02.2026 | 261,38 | 268,10 | 260,85 | 266,17 | 1,85% | 1.416,00 |
| 02.02.2026 | 255,13 | 262,30 | 254,35 | 261,35 | 1,30% | 2.141,00 |
| 30.01.2026 | 255,13 | 258,70 | 254,15 | 258,00 | 0,91% | 1.084,00 |
| 29.01.2026 | 251,25 | 256,77 | 251,10 | 255,68 | 1,51% | 2.562,00 |
| 28.01.2026 | 250,50 | 253,43 | 249,05 | 251,88 | 0,99% | 3.375,00 |
| 27.01.2026 | 253,98 | 254,43 | 248,38 | 249,40 | -1,54% | 959,00 |
| 26.01.2026 | 250,25 | 254,00 | 250,25 | 253,30 | 0,74% | 1.644,00 |
| 23.01.2026 | 259,00 | 259,38 | 251,27 | 251,45 | -2,57% | 2.656,00 |
| 22.01.2026 | 259,30 | 262,60 | 257,77 | 258,08 | -0,31% | 808,00 |
| 21.01.2026 | 258,73 | 261,02 | 257,17 | 258,88 | 0,17% | 847,00 |
| 20.01.2026 | 261,90 | 265,25 | 257,65 | 258,42 | -2,52% | 2.307,00 |
| 19.01.2026 | 264,02 | 268,20 | 263,52 | 265,10 | -1,61% | 1.299,00 |
| 16.01.2026 | 267,58 | 273,55 | 265,85 | 269,42 | 1,14% | 3.738,00 |
| 15.01.2026 | 264,80 | 269,70 | 264,55 | 266,40 | 0,79% | 1.799,00 |
| 14.01.2026 | 267,73 | 268,30 | 262,65 | 264,30 | -1,24% | 3.731,00 |
| 13.01.2026 | 278,48 | 283,73 | 266,63 | 267,63 | -3,78% | 7.809,00 |
| 12.01.2026 | 280,00 | 280,05 | 271,52 | 278,13 | -1,69% | 2.578,00 |
| 09.01.2026 | 283,42 | 285,25 | 282,15 | 282,90 | -0,10% | 592,00 |
| 08.01.2026 | 279,05 | 284,50 | 278,73 | 283,17 | 1,17% | 2.420,00 |
| 07.01.2026 | 285,42 | 286,23 | 277,70 | 279,90 | -2,29% | 3.073,00 |
| 06.01.2026 | 283,73 | 287,40 | 282,38 | 286,45 | 0,54% | 1.197,00 |
| 05.01.2026 | 278,80 | 288,13 | 277,42 | 284,90 | 2,58% | 7.729,00 |
| 02.01.2026 | 275,73 | 278,05 | 273,60 | 277,73 | 0,68% | 1.314,00 |
| 30.12.2025 | 275,38 | 276,77 | 275,08 | 275,85 | 0,25% | 3.062,00 |
| 29.12.2025 | 278,83 | 279,25 | 274,88 | 275,15 | -0,41% | 1.511,00 |
| 23.12.2025 | 274,83 | 278,33 | 274,00 | 276,27 | 0,56% | 2.317,00 |
| 22.12.2025 | 272,17 | 274,98 | 270,20 | 274,75 | 1,38% | 1.028,00 |
| 19.12.2025 | 266,85 | 271,70 | 266,15 | 271,00 | 1,57% | 824,00 |
| 18.12.2025 | 268,25 | 270,67 | 266,45 | 266,80 | -0,68% | 804,00 |
| 17.12.2025 | 270,33 | 271,83 | 268,05 | 268,63 | 0,08% | 657,00 |
| 16.12.2025 | 271,55 | 272,35 | 267,17 | 268,40 | -1,42% | 751,00 |
| 15.12.2025 | 272,40 | 274,55 | 271,05 | 272,27 | 0,43% | 963,00 |
| 12.12.2025 | 270,52 | 272,88 | 269,65 | 271,10 | 0,18% | 1.383,00 |
| 11.12.2025 | 263,75 | 270,85 | 263,20 | 270,60 | 2,05% | 1.712,00 |
| 10.12.2025 | 258,50 | 266,08 | 256,45 | 265,17 | 2,65% | 2.450,00 |
| 09.12.2025 | 270,63 | 274,08 | 257,98 | 258,33 | -4,70% | 2.526,00 |
| 08.12.2025 | 270,60 | 271,95 | 269,23 | 271,08 | 0,16% | 983,00 |
| 05.12.2025 | 271,02 | 273,45 | 269,88 | 270,65 | -0,29% | 435,00 |