306,375€
0,04%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 306,90 | 309,35 | 305,00 | 305,60 | -0,21% | 3.524,00 |
| 31.07.2026 | 305,60 | 308,10 | 303,75 | 306,25 | 0,26% | 2.924,00 |
| 30.07.2026 | 301,50 | 305,85 | 300,45 | 305,45 | 1,14% | 3.733,00 |
| 29.07.2026 | 312,45 | 315,30 | 300,30 | 302,00 | -3,53% | 3.603,00 |
| 28.07.2026 | 314,15 | 317,00 | 311,85 | 313,05 | 0,02% | 3.780,00 |
| 27.07.2026 | 312,45 | 315,15 | 310,15 | 313,00 | 1,10% | 4.614,00 |
| 24.07.2026 | 307,80 | 310,45 | 305,70 | 309,60 | 0,86% | 4.832,00 |
| 23.07.2026 | 305,80 | 307,85 | 303,85 | 306,95 | 0,85% | 3.392,00 |
| 22.07.2026 | 303,20 | 305,80 | 300,50 | 304,35 | 0,84% | 4.549,00 |
| 21.07.2026 | 298,25 | 302,95 | 295,65 | 301,80 | 1,80% | 3.936,00 |
| 20.07.2026 | 296,70 | 301,50 | 295,25 | 296,45 | -0,67% | 4.450,00 |
| 17.07.2026 | 296,90 | 302,25 | 293,75 | 298,45 | -0,45% | 4.082,00 |
| 16.07.2026 | 302,65 | 304,45 | 298,80 | 299,80 | -0,78% | 4.497,00 |
| 15.07.2026 | 299,15 | 307,25 | 299,10 | 302,15 | 0,80% | 5.471,00 |
| 14.07.2026 | 294,05 | 301,15 | 284,25 | 299,75 | 1,94% | 6.561,00 |
| 13.07.2026 | 294,65 | 296,60 | 291,45 | 294,05 | -0,19% | 5.045,00 |
| 10.07.2026 | 293,60 | 296,15 | 293,15 | 294,60 | 0,51% | 2.241,00 |
| 09.07.2026 | 290,85 | 294,60 | 289,25 | 293,10 | 1,21% | 19.479,00 |
| 08.07.2026 | 296,80 | 297,50 | 289,60 | 289,60 | -2,56% | 2.814,00 |
| 07.07.2026 | 295,55 | 299,55 | 295,55 | 297,20 | 0,85% | 3.886,00 |
| 06.07.2026 | 292,15 | 296,95 | 290,10 | 294,70 | 0,19% | 2.705,00 |
| 03.07.2026 | 293,50 | 298,95 | 291,55 | 294,15 | 0,67% | 2.517,00 |
| 02.07.2026 | 294,20 | 295,50 | 289,90 | 292,20 | -0,32% | 4.219,00 |
| 01.07.2026 | 286,75 | 294,90 | 285,05 | 293,15 | 2,36% | 5.035,00 |
| 30.06.2026 | 290,35 | 290,65 | 286,25 | 286,40 | -0,99% | 4.264,00 |
| 29.06.2026 | 290,95 | 291,10 | 287,30 | 289,25 | 0,09% | 1.552,00 |
| 26.06.2026 | 296,65 | 297,60 | 287,85 | 289,00 | -2,07% | 2.173,00 |
| 25.06.2026 | 294,05 | 301,50 | 293,70 | 295,10 | 0,32% | 25.095,00 |
| 24.06.2026 | 294,35 | 295,70 | 290,60 | 294,15 | 0,02% | 2.752,00 |
| 23.06.2026 | 290,00 | 294,60 | 287,20 | 294,10 | 0,96% | 3.658,00 |
| 22.06.2026 | 282,60 | 291,30 | 282,60 | 291,30 | 2,57% | 2.806,00 |
| 19.06.2026 | 286,00 | 286,95 | 281,00 | 284,00 | 0,00% | 4.022,00 |
| 18.06.2026 | 290,20 | 293,80 | 282,80 | 284,00 | -1,98% | 4.206,00 |
| 17.06.2026 | 284,10 | 291,45 | 283,95 | 289,75 | 1,67% | 6.222,00 |
| 16.06.2026 | 276,65 | 285,60 | 274,75 | 285,00 | 3,49% | 3.034,00 |
| 15.06.2026 | 278,35 | 280,00 | 275,40 | 275,40 | -0,56% | 5.551,00 |
| 12.06.2026 | 272,05 | 277,60 | 270,65 | 276,95 | 2,14% | 4.081,00 |
| 11.06.2026 | 267,90 | 271,85 | 267,90 | 271,15 | 1,02% | 1.796,00 |
| 10.06.2026 | 269,95 | 272,00 | 267,80 | 268,40 | -0,78% | 2.411,00 |
| 09.06.2026 | 269,40 | 273,00 | 268,55 | 270,50 | -0,07% | 2.057,00 |
| 08.06.2026 | 270,60 | 273,55 | 269,30 | 270,70 | 0,17% | 2.289,00 |
| 05.06.2026 | 267,00 | 271,50 | 266,80 | 270,25 | 0,88% | 4.940,00 |
| 04.06.2026 | 258,45 | 269,00 | 258,45 | 267,90 | 3,30% | 2.736,00 |
| 03.06.2026 | 258,10 | 260,20 | 256,00 | 259,35 | 0,17% | 2.805,00 |
| 02.06.2026 | 254,60 | 259,75 | 253,55 | 258,90 | 1,41% | 2.203,00 |
| 01.06.2026 | 256,80 | 257,65 | 254,15 | 255,30 | -0,37% | 2.823,00 |
| 29.05.2026 | 255,55 | 256,25 | 253,75 | 256,25 | 0,89% | 3.720,00 |
| 28.05.2026 | 258,55 | 258,65 | 253,90 | 254,00 | -1,17% | 2.217,00 |
| 27.05.2026 | 264,45 | 265,45 | 254,40 | 257,00 | -2,23% | 3.501,00 |
| 26.05.2026 | 265,90 | 266,55 | 262,85 | 262,85 | -0,96% | 3.130,00 |
| 25.05.2026 | 265,70 | 267,95 | 265,00 | 265,40 | 0,34% | 721,00 |
| 22.05.2026 | 261,80 | 264,70 | 260,65 | 264,50 | 1,38% | 2.184,00 |
| 21.05.2026 | 258,60 | 261,60 | 258,40 | 260,90 | 0,40% | 1.698,00 |
| 20.05.2026 | 255,35 | 259,95 | 253,80 | 259,85 | 1,90% | 2.839,00 |
| 19.05.2026 | 257,40 | 259,35 | 255,00 | 255,00 | -1,05% | 2.796,00 |
| 18.05.2026 | 254,95 | 258,40 | 254,05 | 257,70 | 0,61% | 1.892,00 |
| 15.05.2026 | 258,30 | 258,80 | 255,35 | 256,15 | -0,37% | 3.736,00 |
| 14.05.2026 | 256,85 | 259,75 | 256,55 | 257,10 | -0,16% | 1.367,00 |
| 13.05.2026 | 260,45 | 260,60 | 256,55 | 257,50 | -1,00% | 2.681,00 |
| 12.05.2026 | 254,45 | 260,20 | 251,80 | 260,10 | 2,40% | 2.351,00 |
| 11.05.2026 | 255,90 | 257,25 | 254,00 | 254,00 | -0,86% | 3.632,00 |
| 08.05.2026 | 261,05 | 262,15 | 255,25 | 256,20 | -2,03% | 2.589,00 |
| 07.05.2026 | 268,70 | 269,10 | 260,65 | 261,50 | -2,70% | 4.880,00 |
| 06.05.2026 | 264,80 | 268,95 | 263,70 | 268,75 | 1,47% | 5.146,00 |
| 05.05.2026 | 263,30 | 265,55 | 262,50 | 264,85 | 0,63% | 3.213,00 |
| 04.05.2026 | 266,45 | 266,95 | 262,15 | 263,20 | -1,57% | 2.438,00 |
| 30.04.2026 | 262,30 | 268,15 | 262,30 | 267,40 | 1,02% | 1.759,00 |
| 29.04.2026 | 266,35 | 267,65 | 262,90 | 264,70 | -0,66% | 2.202,00 |
| 28.04.2026 | 265,20 | 269,55 | 265,20 | 266,45 | 0,04% | 2.464,00 |
| 27.04.2026 | 261,50 | 266,35 | 261,05 | 266,35 | 1,35% | 2.252,00 |
| 24.04.2026 | 267,30 | 267,35 | 262,80 | 262,80 | -1,28% | 1.176,00 |
| 23.04.2026 | 267,00 | 268,95 | 265,35 | 266,20 | -0,28% | 2.046,00 |
| 22.04.2026 | 268,35 | 268,90 | 266,40 | 266,95 | -0,02% | 2.407,00 |
| 21.04.2026 | 269,95 | 272,00 | 267,00 | 267,00 | -0,52% | 3.407,00 |
| 20.04.2026 | 262,70 | 268,40 | 261,20 | 268,40 | 1,69% | 2.818,00 |
| 17.04.2026 | 263,45 | 266,55 | 262,55 | 263,95 | 0,46% | 3.738,00 |
| 16.04.2026 | 259,20 | 262,75 | 258,50 | 262,75 | 1,45% | 2.819,00 |
| 15.04.2026 | 264,35 | 266,45 | 258,10 | 259,00 | -2,02% | 3.367,00 |
| 14.04.2026 | 266,60 | 268,15 | 258,45 | 264,35 | -0,62% | 4.544,00 |
| 13.04.2026 | 264,10 | 266,00 | 259,35 | 266,00 | 0,68% | 3.778,00 |
| 10.04.2026 | 265,85 | 265,90 | 262,05 | 264,20 | -0,45% | 2.369,00 |
| 09.04.2026 | 262,90 | 265,65 | 261,35 | 265,40 | 0,80% | 3.190,00 |
| 08.04.2026 | 260,90 | 265,40 | 259,80 | 263,30 | 2,63% | 5.403,00 |
| 07.04.2026 | 255,00 | 257,20 | 253,45 | 256,55 | 0,41% | 2.761,00 |
| 02.04.2026 | 252,90 | 255,95 | 249,80 | 255,50 | 0,08% | 2.189,00 |
| 01.04.2026 | 255,60 | 256,95 | 253,50 | 255,30 | 0,31% | 3.660,00 |
| 31.03.2026 | 249,75 | 255,25 | 247,55 | 254,50 | 3,18% | 3.698,00 |
| 30.03.2026 | 246,10 | 250,40 | 245,10 | 246,65 | 0,41% | 2.431,00 |
| 27.03.2026 | 254,90 | 254,90 | 244,70 | 245,65 | -3,33% | 3.873,00 |
| 26.03.2026 | 253,85 | 255,00 | 252,20 | 254,10 | -0,33% | 2.271,00 |
| 25.03.2026 | 253,95 | 256,75 | 253,25 | 254,95 | 0,75% | 3.101,00 |
| 24.03.2026 | 250,40 | 254,90 | 248,15 | 253,05 | 1,42% | 2.839,00 |
| 23.03.2026 | 246,50 | 254,60 | 244,20 | 249,50 | 0,34% | 3.066,00 |
| 20.03.2026 | 249,05 | 251,15 | 247,35 | 248,65 | -0,20% | 1.829,00 |
| 19.03.2026 | 250,30 | 251,25 | 247,00 | 249,15 | -0,44% | 4.858,00 |
| 18.03.2026 | 250,45 | 251,30 | 247,50 | 250,25 | 0,83% | 2.460,00 |
| 17.03.2026 | 247,45 | 252,30 | 247,10 | 248,20 | 0,00% | 2.934,00 |
| 16.03.2026 | 248,75 | 251,50 | 246,20 | 248,20 | 0,10% | 3.225,00 |
| 13.03.2026 | 245,85 | 250,10 | 245,60 | 247,95 | 1,10% | 3.618,00 |
| 12.03.2026 | 245,40 | 247,15 | 242,25 | 245,25 | -1,33% | 3.796,00 |