263,150€
0,67%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 261,75 | 263,98 | 260,13 | 263,45 | 0,78% | 345,00 |
| 19.02.2026 | 262,05 | 262,73 | 259,25 | 261,40 | -0,35% | 393,00 |
| 18.02.2026 | 260,30 | 264,30 | 259,58 | 262,33 | 1,24% | 44,00 |
| 17.02.2026 | 258,00 | 260,52 | 252,40 | 259,10 | 0,72% | 112,00 |
| 16.02.2026 | 254,95 | 259,05 | 254,80 | 257,25 | 1,09% | - |
| 13.02.2026 | 255,60 | 256,08 | 250,63 | 254,48 | -0,23% | 130,00 |
| 12.02.2026 | 263,73 | 264,05 | 252,90 | 255,05 | -2,62% | 95,00 |
| 11.02.2026 | 266,95 | 274,02 | 259,80 | 261,92 | -2,01% | 31,00 |
| 10.02.2026 | 270,10 | 273,85 | 265,00 | 267,30 | -1,27% | 42,00 |
| 09.02.2026 | 271,77 | 274,05 | 268,88 | 270,75 | -0,80% | 14,00 |
| 06.02.2026 | 262,42 | 274,33 | 262,17 | 272,92 | 3,93% | 78,00 |
| 05.02.2026 | 268,88 | 269,45 | 259,13 | 262,60 | -2,74% | 107,00 |
| 04.02.2026 | 265,90 | 270,45 | 261,42 | 270,00 | 1,69% | 64,00 |
| 03.02.2026 | 261,30 | 268,10 | 260,77 | 265,52 | 1,67% | 218,00 |
| 02.02.2026 | 255,73 | 262,27 | 253,93 | 261,17 | 1,29% | 81,00 |
| 30.01.2026 | 256,13 | 258,70 | 254,05 | 257,85 | 0,82% | 13,00 |
| 29.01.2026 | 250,80 | 256,77 | 250,55 | 255,75 | 1,61% | 98,00 |
| 28.01.2026 | 250,55 | 253,35 | 249,13 | 251,70 | 0,85% | 161,00 |
| 27.01.2026 | 253,45 | 254,38 | 249,18 | 249,58 | -1,47% | 369,00 |
| 26.01.2026 | 251,58 | 254,00 | 250,00 | 253,30 | 0,51% | 388,00 |
| 23.01.2026 | 258,52 | 259,60 | 251,63 | 252,02 | -2,46% | 520,00 |
| 22.01.2026 | 259,05 | 262,55 | 258,23 | 258,38 | -0,48% | 316,00 |
| 21.01.2026 | 258,13 | 260,85 | 257,23 | 259,63 | 0,57% | 467,00 |
| 20.01.2026 | 263,98 | 265,25 | 257,73 | 258,15 | -2,32% | 339,00 |
| 19.01.2026 | 265,80 | 267,00 | 263,25 | 264,27 | -1,67% | 185,00 |
| 16.01.2026 | 266,38 | 273,55 | 265,48 | 268,77 | 0,79% | 10,00 |
| 15.01.2026 | 264,42 | 269,67 | 263,50 | 266,67 | 0,75% | 239,00 |
| 14.01.2026 | 268,13 | 268,40 | 262,67 | 264,70 | -0,93% | 397,00 |
| 13.01.2026 | 278,77 | 283,77 | 266,63 | 267,17 | -3,90% | 1.195,00 |
| 12.01.2026 | 283,35 | 283,35 | 271,60 | 278,02 | -1,79% | 423,00 |
| 09.01.2026 | 283,25 | 285,23 | 280,25 | 283,10 | -0,22% | 157,00 |
| 08.01.2026 | 279,55 | 284,48 | 278,48 | 283,73 | 1,43% | 29,00 |
| 07.01.2026 | 285,88 | 286,48 | 277,80 | 279,73 | -2,47% | 247,00 |
| 06.01.2026 | 283,75 | 287,38 | 282,42 | 286,80 | 0,72% | 109,00 |
| 05.01.2026 | 278,80 | 288,02 | 277,42 | 284,75 | 2,81% | 170,00 |
| 02.01.2026 | 275,70 | 278,45 | 273,63 | 276,98 | 0,44% | 247,00 |
| 30.12.2025 | 275,55 | 278,15 | 275,38 | 275,77 | 0,14% | 77,00 |
| 29.12.2025 | 279,55 | 279,60 | 275,27 | 275,40 | -0,35% | 125,00 |
| 23.12.2025 | 274,33 | 278,30 | 274,00 | 276,38 | 0,67% | 314,00 |
| 22.12.2025 | 272,40 | 275,00 | 269,73 | 274,52 | 1,53% | 25,00 |
| 19.12.2025 | 266,83 | 271,70 | 266,00 | 270,40 | 1,22% | 24,00 |
| 18.12.2025 | 268,10 | 270,70 | 266,45 | 267,15 | -0,49% | 14,00 |
| 17.12.2025 | 269,85 | 271,77 | 268,08 | 268,48 | -0,23% | 14,00 |
| 16.12.2025 | 271,77 | 273,48 | 267,23 | 269,10 | -1,27% | 102,00 |
| 15.12.2025 | 270,88 | 274,48 | 270,88 | 272,58 | 0,37% | 9,00 |
| 12.12.2025 | 265,27 | 272,92 | 265,27 | 271,58 | 0,48% | 420,00 |
| 11.12.2025 | 265,13 | 270,85 | 262,83 | 270,27 | 2,05% | 127,00 |
| 10.12.2025 | 258,25 | 266,02 | 256,45 | 264,85 | 2,24% | 404,00 |
| 09.12.2025 | 270,73 | 274,02 | 258,23 | 259,05 | -4,14% | 187,00 |
| 08.12.2025 | 270,45 | 271,98 | 269,27 | 270,23 | -0,14% | 13,00 |
| 05.12.2025 | 271,10 | 273,42 | 270,48 | 270,60 | -0,11% | 28,00 |
| 04.12.2025 | 267,73 | 272,95 | 267,00 | 270,90 | 1,28% | 230,00 |
| 03.12.2025 | 264,60 | 267,67 | 263,33 | 267,48 | 0,85% | 50,00 |
| 02.12.2025 | 266,40 | 267,55 | 264,48 | 265,23 | -0,38% | 25,00 |
| 01.12.2025 | 270,42 | 270,42 | 265,80 | 266,25 | -1,37% | 126,00 |
| 28.11.2025 | 266,83 | 270,55 | 266,33 | 269,95 | 1,40% | 61,00 |
| 27.11.2025 | 265,55 | 269,30 | 263,77 | 266,23 | 0,22% | 23,00 |
| 26.11.2025 | 262,50 | 266,05 | 261,45 | 265,65 | 1,00% | 83,00 |
| 25.11.2025 | 258,75 | 263,42 | 255,48 | 263,02 | 1,67% | 127,00 |
| 24.11.2025 | 260,83 | 260,83 | 255,58 | 258,70 | 0,35% | 61,00 |
| 21.11.2025 | 260,83 | 262,08 | 254,50 | 257,80 | -0,70% | 27,00 |
| 20.11.2025 | 261,80 | 268,98 | 259,42 | 259,63 | -1,37% | 112,00 |
| 19.11.2025 | 258,05 | 263,83 | 257,95 | 263,23 | 1,50% | 6,00 |
| 18.11.2025 | 257,38 | 261,67 | 255,75 | 259,33 | 0,53% | 66,00 |
| 17.11.2025 | 261,98 | 263,92 | 257,00 | 257,95 | -1,36% | 52,00 |
| 14.11.2025 | 266,50 | 267,15 | 259,15 | 261,50 | -1,74% | 74,00 |
| 13.11.2025 | 276,67 | 278,60 | 265,73 | 266,13 | -3,66% | 146,00 |
| 12.11.2025 | 272,95 | 278,42 | 272,23 | 276,23 | 1,25% | 62,00 |
| 11.11.2025 | 274,25 | 275,00 | 271,95 | 272,83 | -0,57% | 17,00 |
| 10.11.2025 | 271,83 | 276,23 | 271,38 | 274,40 | 1,14% | 94,00 |
| 07.11.2025 | 271,88 | 272,55 | 265,77 | 271,30 | -0,17% | 46,00 |
| 06.11.2025 | 271,63 | 272,85 | 269,38 | 271,77 | 0,08% | 17,00 |
| 05.11.2025 | 269,02 | 272,75 | 266,27 | 271,55 | 0,66% | 57,00 |
| 04.11.2025 | 266,73 | 271,95 | 264,95 | 269,77 | 0,26% | 524,00 |
| 03.11.2025 | 269,95 | 271,40 | 266,17 | 269,08 | -0,18% | 174,00 |
| 31.10.2025 | 265,63 | 271,23 | 264,63 | 269,55 | 1,12% | 8,00 |
| 30.10.2025 | 263,02 | 270,23 | 262,00 | 266,58 | 1,35% | 203,00 |
| 29.10.2025 | 261,50 | 264,38 | 260,65 | 263,02 | 0,38% | 456,00 |
| 28.10.2025 | 261,45 | 264,60 | 260,17 | 262,02 | 0,18% | 170,00 |
| 27.10.2025 | 258,40 | 261,60 | 258,35 | 261,55 | 1,18% | 403,00 |
| 24.10.2025 | 253,55 | 260,25 | 253,30 | 258,50 | 2,03% | 101,00 |
| 23.10.2025 | 253,33 | 255,15 | 252,50 | 253,35 | 0,09% | 274,00 |
| 22.10.2025 | 256,10 | 257,63 | 250,20 | 253,13 | -1,44% | 34,00 |
| 21.10.2025 | 260,23 | 261,92 | 256,83 | 256,83 | -1,15% | 161,00 |
| 20.10.2025 | 255,80 | 260,83 | 255,15 | 259,83 | 1,75% | 34,00 |
| 17.10.2025 | 254,50 | 258,20 | 249,90 | 255,35 | -0,21% | 51,00 |
| 16.10.2025 | 262,33 | 264,45 | 254,15 | 255,90 | -2,68% | 789,00 |
| 15.10.2025 | 260,92 | 268,48 | 260,30 | 262,95 | 1,20% | 344,00 |
| 14.10.2025 | 268,45 | 269,73 | 254,27 | 259,83 | -2,44% | 586,00 |
| 13.10.2025 | 258,27 | 267,40 | 258,27 | 266,33 | 2,72% | 548,00 |
| 10.10.2025 | 264,38 | 268,38 | 259,27 | 259,27 | -1,93% | 75,00 |
| 09.10.2025 | 261,90 | 265,50 | 261,15 | 264,38 | 1,07% | 358,00 |
| 08.10.2025 | 263,85 | 265,63 | 260,95 | 261,58 | -0,87% | 50,00 |
| 07.10.2025 | 264,17 | 265,77 | 260,95 | 263,88 | 0,19% | 47,00 |
| 06.10.2025 | 263,48 | 266,80 | 260,73 | 263,38 | -0,28% | 175,00 |
| 03.10.2025 | 262,60 | 265,58 | 262,55 | 264,13 | 0,62% | 17,00 |
| 02.10.2025 | 265,02 | 266,20 | 261,58 | 262,50 | -1,06% | 561,00 |
| 01.10.2025 | 268,17 | 268,60 | 261,55 | 265,33 | -1,24% | 39,00 |
| 30.09.2025 | 269,17 | 270,65 | 264,33 | 268,65 | -0,16% | 8,00 |
| 29.09.2025 | 270,40 | 271,38 | 267,48 | 269,08 | -0,59% | 45,00 |