298,475€
1,30%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 293,75 | 301,13 | 284,42 | 298,25 | 1,22% | 46,00 |
| 13.07.2026 | 294,73 | 296,38 | 291,63 | 294,65 | 0,11% | 10,00 |
| 10.07.2026 | 293,73 | 296,70 | 293,30 | 294,33 | 0,44% | 16,00 |
| 09.07.2026 | 289,23 | 294,80 | 289,23 | 293,02 | 1,19% | 13,00 |
| 08.07.2026 | 297,08 | 297,15 | 289,50 | 289,58 | -2,43% | 3,00 |
| 07.07.2026 | 296,52 | 299,50 | 295,05 | 296,77 | 0,52% | 10,00 |
| 06.07.2026 | 291,08 | 297,42 | 290,95 | 295,25 | 0,07% | 36,00 |
| 03.07.2026 | 292,38 | 296,35 | 291,17 | 295,05 | 1,11% | - |
| 02.07.2026 | 294,77 | 295,40 | 289,88 | 291,80 | -0,55% | 1,00 |
| 01.07.2026 | 286,48 | 294,85 | 285,77 | 293,40 | 2,53% | 6,00 |
| 30.06.2026 | 288,45 | 290,35 | 286,05 | 286,15 | -1,18% | 4,00 |
| 29.06.2026 | 290,33 | 291,00 | 287,05 | 289,58 | 0,51% | 4,00 |
| 26.06.2026 | 295,75 | 296,98 | 287,65 | 288,10 | -2,21% | - |
| 25.06.2026 | 295,10 | 301,80 | 294,00 | 294,60 | 0,34% | 56,00 |
| 24.06.2026 | 291,23 | 295,42 | 290,70 | 293,60 | -0,17% | 28,00 |
| 23.06.2026 | 289,55 | 294,63 | 287,38 | 294,10 | 1,06% | 2,00 |
| 22.06.2026 | 282,77 | 291,25 | 282,75 | 291,02 | 2,57% | 8,00 |
| 19.06.2026 | 284,25 | 285,75 | 281,73 | 283,73 | -0,18% | 10,00 |
| 18.06.2026 | 290,15 | 294,58 | 282,92 | 284,23 | -1,81% | 17,00 |
| 17.06.2026 | 284,85 | 291,42 | 284,58 | 289,48 | 1,76% | 62,00 |
| 16.06.2026 | 275,73 | 285,60 | 275,30 | 284,48 | 3,25% | 10,00 |
| 15.06.2026 | 277,02 | 280,58 | 275,42 | 275,52 | -0,53% | 92,00 |
| 12.06.2026 | 270,92 | 277,52 | 270,85 | 277,00 | 2,01% | 70,00 |
| 11.06.2026 | 268,38 | 272,30 | 268,05 | 271,55 | 0,92% | 8,00 |
| 10.06.2026 | 269,92 | 272,20 | 267,92 | 269,08 | -0,63% | 3,00 |
| 09.06.2026 | 270,17 | 273,42 | 267,50 | 270,77 | 0,38% | 124,00 |
| 08.06.2026 | 270,50 | 273,80 | 269,52 | 269,75 | -0,38% | 3,00 |
| 05.06.2026 | 267,40 | 272,08 | 267,33 | 270,77 | 1,03% | 8,00 |
| 04.06.2026 | 258,75 | 269,17 | 258,75 | 268,02 | 3,51% | 4,00 |
| 03.06.2026 | 258,90 | 260,40 | 255,75 | 258,92 | -0,11% | 131,00 |
| 02.06.2026 | 254,65 | 259,85 | 253,55 | 259,20 | 1,47% | 65,00 |
| 01.06.2026 | 255,65 | 258,02 | 254,25 | 255,45 | -0,45% | 5,00 |
| 29.05.2026 | 255,02 | 256,83 | 253,48 | 256,60 | 0,79% | 93,00 |
| 28.05.2026 | 258,35 | 258,67 | 253,83 | 254,60 | -0,90% | 2,00 |
| 27.05.2026 | 263,67 | 264,92 | 254,33 | 256,92 | -2,43% | 2,00 |
| 26.05.2026 | 264,33 | 266,42 | 262,70 | 263,33 | -0,82% | 7,00 |
| 25.05.2026 | 261,25 | 267,10 | 261,25 | 265,50 | 0,56% | - |
| 22.05.2026 | 260,92 | 264,63 | 260,60 | 264,02 | 1,16% | 10,00 |
| 21.05.2026 | 259,70 | 261,98 | 258,65 | 261,00 | 0,49% | 6,00 |
| 20.05.2026 | 255,02 | 260,35 | 253,43 | 259,73 | 1,82% | 37,00 |
| 19.05.2026 | 258,35 | 259,65 | 254,95 | 255,08 | -1,18% | 3,00 |
| 18.05.2026 | 256,15 | 258,58 | 254,27 | 258,13 | 0,78% | 9,00 |
| 15.05.2026 | 257,88 | 258,40 | 254,98 | 256,13 | -0,40% | 8,00 |
| 14.05.2026 | 256,50 | 259,88 | 256,02 | 257,15 | -0,08% | 22,00 |
| 13.05.2026 | 259,77 | 260,92 | 256,35 | 257,35 | -0,77% | 30,00 |
| 12.05.2026 | 255,23 | 260,75 | 251,98 | 259,35 | 1,92% | 275,00 |
| 11.05.2026 | 256,35 | 257,25 | 253,73 | 254,48 | -0,71% | 69,00 |
| 08.05.2026 | 261,95 | 262,35 | 255,20 | 256,30 | -2,04% | 33,00 |
| 07.05.2026 | 267,60 | 268,77 | 260,80 | 261,63 | -2,45% | - |
| 06.05.2026 | 264,33 | 269,13 | 263,92 | 268,20 | 1,22% | 3,00 |
| 05.05.2026 | 263,75 | 265,58 | 262,38 | 264,98 | 0,68% | - |
| 04.05.2026 | 266,58 | 267,13 | 262,30 | 263,17 | -1,50% | 7,00 |
| 30.04.2026 | 264,55 | 268,15 | 262,63 | 267,17 | 0,80% | 10,00 |
| 29.04.2026 | 266,02 | 267,10 | 263,00 | 265,05 | -0,35% | - |
| 28.04.2026 | 265,70 | 269,75 | 265,48 | 265,98 | -0,07% | 1,00 |
| 27.04.2026 | 262,52 | 266,60 | 260,92 | 266,15 | 1,15% | 58,00 |
| 24.04.2026 | 266,42 | 266,92 | 262,73 | 263,13 | -1,41% | - |
| 23.04.2026 | 266,77 | 269,13 | 264,65 | 266,88 | -0,05% | 259,00 |
| 22.04.2026 | 268,42 | 268,90 | 266,33 | 267,00 | -0,21% | 8,00 |
| 21.04.2026 | 269,55 | 272,10 | 266,77 | 267,55 | -0,36% | 137,00 |
| 20.04.2026 | 261,77 | 268,70 | 261,40 | 268,52 | 1,59% | 60,00 |
| 17.04.2026 | 262,08 | 266,88 | 262,08 | 264,33 | 0,52% | 109,00 |
| 16.04.2026 | 259,77 | 263,10 | 258,73 | 262,95 | 1,55% | 155,00 |
| 15.04.2026 | 264,00 | 266,55 | 257,88 | 258,92 | -1,75% | 240,00 |
| 14.04.2026 | 266,20 | 270,20 | 256,48 | 263,52 | -0,96% | 58,00 |
| 13.04.2026 | 262,70 | 266,08 | 259,58 | 266,08 | 0,71% | 8,00 |
| 10.04.2026 | 265,20 | 265,67 | 261,65 | 264,20 | -0,59% | 5,00 |
| 09.04.2026 | 263,08 | 265,90 | 261,45 | 265,77 | 0,72% | 16,00 |
| 08.04.2026 | 256,70 | 265,75 | 254,65 | 263,88 | 2,98% | 6,00 |
| 07.04.2026 | 254,50 | 257,10 | 253,60 | 256,25 | 0,48% | 18,00 |
| 02.04.2026 | 252,50 | 255,77 | 248,93 | 255,02 | -0,10% | 7,00 |
| 01.04.2026 | 254,55 | 257,10 | 252,45 | 255,27 | 0,20% | 4,00 |
| 31.03.2026 | 247,25 | 255,58 | 247,25 | 254,77 | 2,95% | 291,00 |
| 30.03.2026 | 245,65 | 250,70 | 245,45 | 247,48 | 0,87% | 12,00 |
| 27.03.2026 | 253,80 | 254,90 | 244,75 | 245,35 | -3,08% | - |
| 26.03.2026 | 254,10 | 255,50 | 252,13 | 253,15 | -0,95% | - |
| 25.03.2026 | 254,58 | 256,98 | 252,88 | 255,58 | 1,28% | 21,00 |
| 24.03.2026 | 248,10 | 255,10 | 246,65 | 252,35 | 1,01% | 14,00 |
| 23.03.2026 | 247,10 | 254,80 | 244,20 | 249,83 | 0,86% | 181,00 |
| 20.03.2026 | 249,08 | 251,43 | 247,02 | 247,70 | -0,38% | 28,00 |
| 19.03.2026 | 251,30 | 251,77 | 246,88 | 248,65 | -0,86% | 10,00 |
| 18.03.2026 | 250,02 | 251,65 | 247,60 | 250,80 | 0,73% | 50,00 |
| 17.03.2026 | 248,63 | 252,83 | 247,60 | 248,98 | 0,24% | 65,00 |
| 16.03.2026 | 249,23 | 251,52 | 246,48 | 248,38 | 0,03% | 11,00 |
| 13.03.2026 | 246,60 | 250,25 | 245,63 | 248,30 | 1,02% | 273,00 |
| 12.03.2026 | 246,08 | 247,08 | 242,33 | 245,80 | -0,91% | 49,00 |
| 11.03.2026 | 249,73 | 250,63 | 246,43 | 248,05 | -0,36% | 81,00 |
| 10.03.2026 | 248,93 | 251,05 | 247,02 | 248,95 | -0,15% | 55,00 |
| 09.03.2026 | 245,58 | 250,58 | 242,83 | 249,33 | -0,13% | 123,00 |
| 06.03.2026 | 254,18 | 254,38 | 245,52 | 249,65 | -1,24% | 123,00 |
| 05.03.2026 | 257,13 | 259,77 | 252,30 | 252,77 | -1,65% | 3,00 |
| 04.03.2026 | 257,40 | 259,75 | 254,70 | 257,02 | -0,49% | 82,00 |
| 03.03.2026 | 253,80 | 260,38 | 250,58 | 258,30 | 1,37% | 146,00 |
| 02.03.2026 | 249,52 | 256,40 | 249,00 | 254,80 | 0,65% | 223,00 |
| 27.02.2026 | 258,63 | 260,05 | 249,15 | 253,15 | -2,61% | 4,00 |
| 26.02.2026 | 256,63 | 261,70 | 255,25 | 259,92 | 1,20% | 35,00 |
| 25.02.2026 | 252,35 | 257,20 | 250,80 | 256,85 | 1,84% | 145,00 |
| 24.02.2026 | 253,05 | 254,48 | 247,60 | 252,20 | -0,35% | 109,00 |
| 23.02.2026 | 260,60 | 263,52 | 250,23 | 253,08 | -3,94% | 212,00 |
| 20.02.2026 | 261,75 | 263,98 | 260,13 | 263,45 | 0,78% | 345,00 |