312,050€
0,48%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 310,77 | 313,85 | 310,30 | 312,58 | 0,65% | 829,00 |
| 12.11.2026 | 310,13 | 312,63 | 309,17 | 310,55 | 0,29% | 243,00 |
| 11.11.2026 | 307,25 | 310,75 | 306,02 | 309,65 | 0,91% | 493,00 |
| 10.11.2026 | 305,45 | 309,17 | 305,45 | 306,85 | 0,56% | 1.251,00 |
| 09.11.2026 | 302,70 | 306,48 | 299,27 | 305,15 | 1,44% | 627,00 |
| 06.11.2026 | 299,40 | 306,45 | 298,10 | 300,83 | 0,38% | 704,00 |
| 05.11.2026 | 314,17 | 320,73 | 299,38 | 299,67 | -4,52% | 1.289,00 |
| 04.11.2026 | 300,52 | 313,95 | 300,00 | 313,85 | 4,00% | 615,00 |
| 03.11.2026 | 303,60 | 304,63 | 300,10 | 301,77 | -1,07% | 175,00 |
| 02.11.2026 | 302,80 | 305,60 | 301,27 | 305,02 | 0,80% | 703,00 |
| 30.10.2026 | 308,05 | 309,00 | 300,10 | 302,60 | -1,71% | 621,00 |
| 29.10.2026 | 307,58 | 310,33 | 306,63 | 307,88 | 1,17% | 2.765,00 |
| 28.10.2026 | 301,70 | 305,75 | 300,83 | 304,30 | 0,83% | 367,00 |
| 27.10.2026 | 299,60 | 302,88 | 299,08 | 301,80 | 0,89% | 827,00 |
| 26.10.2026 | 296,85 | 300,95 | 296,30 | 299,13 | 0,95% | 669,00 |
| 23.10.2026 | 299,67 | 301,17 | 295,05 | 296,30 | -1,17% | 461,00 |
| 22.10.2026 | 297,63 | 300,58 | 296,00 | 299,80 | 0,53% | 972,00 |
| 21.10.2026 | 298,88 | 300,83 | 296,33 | 298,23 | -0,18% | 254,00 |
| 20.10.2026 | 297,77 | 301,90 | 296,45 | 298,77 | 0,36% | 342,00 |
| 19.10.2026 | 303,77 | 304,35 | 297,25 | 297,70 | -1,47% | 1.116,00 |
| 16.10.2026 | 299,42 | 306,00 | 298,13 | 302,15 | 1,01% | 494,00 |
| 15.10.2026 | 298,80 | 299,50 | 298,48 | 299,13 | -0,41% | 4,00 |
| 14.10.2026 | 296,58 | 302,23 | 293,63 | 300,35 | 1,33% | 1.617,00 |
| 13.10.2026 | 300,38 | 307,38 | 287,00 | 296,40 | -1,22% | 1.501,00 |
| 12.10.2026 | 298,58 | 300,80 | 298,05 | 300,05 | 0,86% | 742,00 |
| 09.10.2026 | 295,88 | 297,92 | 295,23 | 297,50 | 0,46% | 621,00 |
| 08.10.2026 | 293,88 | 296,40 | 290,42 | 296,15 | 0,53% | 569,00 |
| 07.10.2026 | 295,08 | 296,65 | 290,75 | 294,60 | -0,02% | 517,00 |
| 06.10.2026 | 295,58 | 296,60 | 293,88 | 294,65 | -0,60% | 1.011,00 |
| 05.10.2026 | 296,83 | 297,90 | 294,67 | 296,42 | 0,39% | 398,00 |
| 02.10.2026 | 296,98 | 298,73 | 292,92 | 295,27 | -0,32% | 262,00 |
| 01.10.2026 | 293,50 | 296,73 | 288,75 | 296,23 | 1,33% | 1.005,00 |
| 30.09.2026 | 296,63 | 296,80 | 291,92 | 292,33 | -1,08% | 282,00 |
| 29.09.2026 | 296,33 | 298,67 | 294,10 | 295,52 | -0,29% | 689,00 |
| 28.09.2026 | 299,80 | 301,48 | 295,77 | 296,38 | -1,53% | 1.268,00 |
| 25.09.2026 | 297,85 | 301,23 | 296,77 | 300,98 | 1,33% | 1.265,00 |
| 24.09.2026 | 296,40 | 298,60 | 295,00 | 297,02 | 0,06% | 528,00 |
| 23.09.2026 | 298,52 | 299,77 | 295,92 | 296,85 | -0,13% | 1.052,00 |
| 22.09.2026 | 306,95 | 308,25 | 294,80 | 297,25 | -3,18% | 4.863,00 |
| 21.09.2026 | 305,45 | 308,67 | 305,27 | 307,02 | 1,00% | 740,00 |
| 18.09.2026 | 304,67 | 304,92 | 301,02 | 303,98 | -0,08% | 1.355,00 |
| 17.09.2026 | 306,30 | 307,63 | 300,38 | 304,23 | 0,03% | 1.083,00 |
| 16.09.2026 | 306,10 | 308,08 | 300,63 | 304,13 | -0,41% | 355,00 |
| 15.09.2026 | 303,10 | 307,27 | 297,25 | 305,38 | 0,73% | 906,00 |
| 14.09.2026 | 308,35 | 310,42 | 300,70 | 303,15 | -1,33% | 1.173,00 |
| 11.09.2026 | 305,98 | 310,15 | 305,65 | 307,25 | 0,95% | 1.224,00 |
| 10.09.2026 | 306,00 | 306,92 | 302,27 | 304,35 | -0,23% | 116,00 |
| 09.09.2026 | 304,10 | 306,35 | 299,48 | 305,05 | 0,30% | 804,00 |
| 08.09.2026 | 306,77 | 307,88 | 303,90 | 304,15 | -1,73% | 610,00 |
| 07.09.2026 | 308,95 | 311,00 | 308,13 | 309,50 | 0,27% | 1.385,00 |
| 04.09.2026 | 311,58 | 312,23 | 305,70 | 308,67 | -0,95% | 410,00 |
| 03.09.2026 | 307,80 | 312,13 | 307,08 | 311,65 | 1,40% | 423,00 |
| 02.09.2026 | 306,73 | 311,83 | 305,33 | 307,35 | 0,29% | 229,00 |
| 01.09.2026 | 306,85 | 310,25 | 305,05 | 306,45 | -0,11% | 396,00 |
| 31.08.2026 | 307,35 | 308,52 | 305,42 | 306,80 | -0,63% | 1.065,00 |
| 28.08.2026 | 304,42 | 309,25 | 303,88 | 308,75 | 1,71% | 383,00 |
| 27.08.2026 | 305,38 | 306,80 | 302,30 | 303,55 | -0,87% | 1.021,00 |
| 26.08.2026 | 306,00 | 307,52 | 304,33 | 306,23 | 0,27% | 528,00 |
| 25.08.2026 | 305,65 | 307,85 | 302,50 | 305,40 | -0,07% | 1.408,00 |
| 24.08.2026 | 301,05 | 307,13 | 301,05 | 305,60 | 1,55% | 639,00 |
| 21.08.2026 | 301,30 | 305,38 | 299,98 | 300,95 | -0,25% | 899,00 |
| 20.08.2026 | 304,00 | 306,23 | 301,20 | 301,70 | -1,41% | 89,00 |
| 19.08.2026 | 313,35 | 314,33 | 304,85 | 306,00 | 15,67% | 771,00 |
| 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 |