268,075€
-0,79%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 268,80 | 268,80 | 267,95 | 268,60 | -0,59% | 743,00 |
| 28.11.2025 | 265,00 | 270,30 | 265,00 | 270,20 | 0,92% | 1.401,00 |
| 27.11.2025 | 264,05 | 268,00 | 264,05 | 267,75 | 1,23% | 422,00 |
| 26.11.2025 | 262,95 | 264,50 | 262,00 | 264,50 | 1,54% | 953,00 |
| 25.11.2025 | 258,70 | 260,50 | 255,90 | 260,50 | 0,44% | 1.137,00 |
| 24.11.2025 | 261,50 | 261,50 | 255,90 | 259,35 | 0,56% | 1.119,00 |
| 21.11.2025 | 260,00 | 261,85 | 255,40 | 257,90 | -2,73% | 2.073,00 |
| 20.11.2025 | 265,45 | 268,65 | 264,50 | 265,15 | 1,43% | 918,00 |
| 19.11.2025 | 256,30 | 263,30 | 256,30 | 261,40 | 1,04% | 523,00 |
| 18.11.2025 | 257,25 | 259,05 | 256,80 | 258,70 | -0,92% | 1.986,00 |
| 17.11.2025 | 262,85 | 263,65 | 260,55 | 261,10 | -0,87% | 1.106,00 |
| 14.11.2025 | 266,40 | 266,80 | 259,60 | 263,40 | -2,48% | 2.780,00 |
| 13.11.2025 | 277,45 | 277,45 | 269,95 | 270,10 | -2,40% | 774,00 |
| 12.11.2025 | 271,95 | 278,15 | 271,95 | 276,75 | 1,50% | 1.140,00 |
| 11.11.2025 | 275,00 | 275,00 | 272,60 | 272,65 | -0,15% | 1.193,00 |
| 10.11.2025 | 272,75 | 274,85 | 271,75 | 273,05 | 2,36% | 3.975,00 |
| 07.11.2025 | 271,50 | 272,15 | 266,75 | 266,75 | -1,06% | 8.487,00 |
| 06.11.2025 | 270,45 | 272,35 | 269,60 | 269,60 | -0,37% | 2.553,00 |
| 05.11.2025 | 268,90 | 270,60 | 266,60 | 270,60 | 0,09% | 1.618,00 |
| 04.11.2025 | 266,75 | 271,65 | 264,90 | 270,35 | 0,41% | 3.120,00 |
| 03.11.2025 | 270,00 | 271,05 | 266,70 | 269,25 | 0,17% | 1.799,00 |
| 31.10.2025 | 266,50 | 271,05 | 265,25 | 268,80 | 0,13% | 5.427,00 |
| 30.10.2025 | 263,70 | 270,00 | 262,55 | 268,45 | 1,74% | 5.298,00 |
| 29.10.2025 | 262,65 | 264,20 | 260,95 | 263,85 | 1,32% | 1.477,00 |
| 28.10.2025 | 260,95 | 264,45 | 260,40 | 260,40 | -0,17% | 1.241,00 |
| 27.10.2025 | 260,85 | 260,85 | 258,95 | 260,85 | 0,50% | 599,00 |
| 24.10.2025 | 253,00 | 259,55 | 253,00 | 259,55 | 2,29% | 929,00 |
| 23.10.2025 | 254,20 | 255,05 | 253,05 | 253,75 | 0,48% | 1.056,00 |
| 22.10.2025 | 256,90 | 257,70 | 252,55 | 252,55 | -2,66% | 1.055,00 |
| 21.10.2025 | 260,55 | 261,85 | 259,35 | 259,45 | 0,41% | 1.117,00 |
| 20.10.2025 | 255,90 | 258,75 | 255,45 | 258,40 | 1,77% | 3.402,00 |
| 17.10.2025 | 253,80 | 258,25 | 250,75 | 253,90 | -3,83% | 3.157,00 |
| 16.10.2025 | 263,00 | 264,25 | 260,65 | 264,00 | -0,98% | 1.670,00 |
| 15.10.2025 | 260,50 | 268,30 | 260,45 | 266,60 | 2,26% | 1.625,00 |
| 14.10.2025 | 267,35 | 268,70 | 255,00 | 260,70 | -2,16% | 7.335,00 |
| 13.10.2025 | 262,30 | 266,80 | 261,90 | 266,45 | 1,52% | 2.482,00 |
| 10.10.2025 | 264,55 | 268,20 | 262,45 | 262,45 | -0,30% | 763,00 |
| 09.10.2025 | 262,30 | 265,20 | 261,90 | 263,25 | -0,59% | 1.425,00 |
| 08.10.2025 | 265,40 | 265,40 | 261,00 | 264,80 | 0,68% | 405,00 |
| 07.10.2025 | 263,95 | 265,60 | 263,00 | 263,00 | -0,72% | 919,00 |
| 06.10.2025 | 264,80 | 266,50 | 261,30 | 264,90 | 0,09% | 1.482,00 |
| 03.10.2025 | 262,30 | 265,60 | 262,30 | 264,65 | 0,80% | 209,00 |
| 02.10.2025 | 266,35 | 266,35 | 262,50 | 262,55 | -1,30% | 4.169,00 |
| 01.10.2025 | 266,25 | 267,95 | 261,95 | 266,00 | 0,11% | 1.403,00 |
| 30.09.2025 | 267,70 | 270,40 | 264,65 | 265,70 | -0,97% | 1.293,00 |
| 29.09.2025 | 271,25 | 271,40 | 267,65 | 268,30 | -0,59% | 712,00 |
| 26.09.2025 | 268,70 | 270,70 | 268,05 | 269,90 | 0,30% | 913,00 |
| 25.09.2025 | 267,10 | 270,10 | 266,25 | 269,10 | 0,34% | 2.021,00 |
| 24.09.2025 | 266,45 | 269,25 | 265,15 | 268,20 | 0,66% | 4.424,00 |
| 23.09.2025 | 265,50 | 268,00 | 264,80 | 266,45 | 0,26% | 1.056,00 |
| 22.09.2025 | 265,15 | 266,15 | 262,45 | 265,75 | 0,08% | 1.091,00 |
| 19.09.2025 | 266,15 | 267,70 | 263,20 | 265,55 | 0,78% | 4.194,00 |
| 18.09.2025 | 265,45 | 265,85 | 263,20 | 263,50 | 0,04% | 5.584,00 |
| 17.09.2025 | 260,80 | 263,85 | 260,80 | 263,40 | 1,31% | 1.088,00 |
| 16.09.2025 | 262,05 | 262,55 | 259,95 | 260,00 | -0,86% | 2.894,00 |
| 15.09.2025 | 262,00 | 263,20 | 260,95 | 262,25 | 0,79% | 946,00 |
| 12.09.2025 | 260,30 | 261,25 | 259,65 | 260,20 | 1,11% | 836,00 |
| 11.09.2025 | 257,45 | 258,25 | 256,95 | 257,35 | 2,20% | 2.392,00 |
| 08.09.2025 | 251,50 | 251,80 | 251,45 | 251,80 | -0,28% | 56,00 |
| 05.09.2025 | 261,35 | 261,35 | 251,15 | 252,50 | -2,90% | 883,00 |
| 04.09.2025 | 256,30 | 260,30 | 256,30 | 260,05 | 1,70% | 1.004,00 |
| 03.09.2025 | 255,90 | 258,05 | 255,25 | 255,70 | 0,18% | 417,00 |
| 02.09.2025 | 258,00 | 258,40 | 253,00 | 255,25 | -0,35% | 638,00 |
| 01.09.2025 | 256,85 | 257,95 | 255,55 | 256,15 | -0,70% | 652,00 |
| 29.08.2025 | 257,95 | 259,20 | 256,55 | 257,95 | 0,33% | 337,00 |
| 28.08.2025 | 257,80 | 258,40 | 256,50 | 257,10 | -0,70% | 526,00 |
| 27.08.2025 | 257,90 | 259,25 | 256,10 | 258,90 | 2,37% | 420,00 |
| 26.08.2025 | 253,45 | 253,65 | 252,35 | 252,90 | 0,12% | 176,00 |
| 25.08.2025 | 252,85 | 254,00 | 252,40 | 252,60 | 0,10% | 456,00 |
| 22.08.2025 | 252,10 | 253,40 | 249,00 | 252,35 | 0,32% | 808,00 |
| 21.08.2025 | 251,35 | 252,20 | 249,50 | 251,55 | 0,50% | 601,00 |
| 20.08.2025 | 249,55 | 250,75 | 247,50 | 250,30 | 0,14% | 486,00 |
| 19.08.2025 | 250,80 | 251,00 | 249,05 | 249,95 | 0,16% | 890,00 |
| 18.08.2025 | 248,15 | 249,55 | 247,70 | 249,55 | 0,28% | 786,00 |
| 15.08.2025 | 253,50 | 253,50 | 248,10 | 248,85 | -0,99% | 881,00 |
| 14.08.2025 | 248,35 | 251,35 | 248,20 | 251,35 | 0,94% | 1.105,00 |
| 13.08.2025 | 251,30 | 251,65 | 248,85 | 249,00 | -0,60% | 651,00 |
| 12.08.2025 | 249,75 | 252,00 | 249,40 | 250,50 | 0,04% | 578,00 |
| 11.08.2025 | 247,85 | 250,40 | 247,85 | 250,40 | 1,09% | 591,00 |
| 08.08.2025 | 247,25 | 249,55 | 247,00 | 247,70 | -0,24% | 508,00 |
| 07.08.2025 | 250,65 | 251,90 | 248,30 | 248,30 | -1,17% | 1.101,00 |
| 06.08.2025 | 251,85 | 252,60 | 250,95 | 251,25 | 0,98% | 1.135,00 |
| 05.08.2025 | 255,80 | 255,85 | 248,80 | 248,80 | -1,58% | 2.221,00 |
| 04.08.2025 | 251,05 | 253,55 | 250,55 | 252,80 | 1,06% | 1.087,00 |
| 01.08.2025 | 258,15 | 258,15 | 245,90 | 250,15 | -3,70% | 1.866,00 |
| 31.07.2025 | 260,35 | 263,50 | 259,40 | 259,75 | -0,38% | 4.737,00 |
| 30.07.2025 | 257,20 | 261,15 | 257,20 | 260,75 | 1,01% | 938,00 |
| 29.07.2025 | 258,30 | 260,40 | 257,85 | 258,15 | 0,51% | 648,00 |
| 28.07.2025 | 254,80 | 257,25 | 254,80 | 256,85 | 1,18% | 770,00 |
| 25.07.2025 | 253,05 | 254,15 | 252,45 | 253,85 | -0,02% | 493,00 |
| 24.07.2025 | 252,65 | 254,55 | 251,35 | 253,90 | 1,28% | 3.422,00 |
| 23.07.2025 | 250,50 | 251,25 | 248,80 | 250,70 | 0,62% | 1.910,00 |
| 22.07.2025 | 249,35 | 249,80 | 247,35 | 249,15 | -0,78% | 798,00 |
| 21.07.2025 | 250,05 | 251,10 | 249,10 | 251,10 | 0,32% | 2.043,00 |
| 18.07.2025 | 249,55 | 250,30 | 247,60 | 250,30 | 0,68% | 1.093,00 |
| 17.07.2025 | 245,80 | 249,90 | 245,55 | 248,60 | 2,45% | 1.143,00 |
| 16.07.2025 | 246,25 | 250,90 | 242,65 | 242,65 | -2,16% | 3.192,00 |
| 15.07.2025 | 248,10 | 252,90 | 244,60 | 248,00 | 0,77% | 4.321,00 |
| 14.07.2025 | 244,35 | 246,60 | 244,35 | 246,10 | 0,53% | 2.023,00 |
| 11.07.2025 | 247,20 | 247,20 | 242,70 | 244,80 | -0,45% | 812,00 |