261,000€
-0,29%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 263,40 | 263,40 | 260,90 | 261,65 | -0,04% | 743,00 |
| 19.02.2026 | 261,60 | 262,45 | 260,40 | 261,75 | -0,51% | 1.130,00 |
| 18.02.2026 | 259,65 | 263,45 | 259,65 | 263,10 | 1,29% | 1.224,00 |
| 17.02.2026 | 255,85 | 259,75 | 255,05 | 259,75 | 0,74% | 1.621,00 |
| 16.02.2026 | 255,25 | 259,10 | 255,25 | 257,85 | 0,96% | 2.941,00 |
| 13.02.2026 | 255,20 | 255,40 | 249,85 | 255,40 | 0,08% | 1.603,00 |
| 12.02.2026 | 262,80 | 263,50 | 254,40 | 255,20 | -4,13% | 48.491,00 |
| 11.02.2026 | 266,60 | 274,00 | 265,85 | 266,20 | -1,68% | 2.278,00 |
| 10.02.2026 | 270,75 | 273,95 | 269,55 | 270,75 | -0,66% | 631,00 |
| 09.02.2026 | 272,00 | 274,00 | 269,40 | 272,55 | -0,16% | 1.762,00 |
| 06.02.2026 | 262,90 | 273,00 | 262,85 | 273,00 | 4,42% | 1.275,00 |
| 05.02.2026 | 267,95 | 269,10 | 259,55 | 261,45 | -2,82% | 1.441,00 |
| 04.02.2026 | 267,20 | 269,55 | 265,95 | 269,05 | 1,22% | 1.222,00 |
| 03.02.2026 | 261,90 | 267,35 | 261,60 | 265,80 | 2,21% | 1.799,00 |
| 02.02.2026 | 254,15 | 260,75 | 254,15 | 260,05 | 1,66% | 1.149,00 |
| 30.01.2026 | 254,55 | 257,75 | 254,45 | 255,80 | 1,29% | 720,00 |
| 28.01.2026 | 250,10 | 252,55 | 249,80 | 252,55 | 1,02% | 851,00 |
| 27.01.2026 | 254,20 | 254,35 | 249,25 | 250,00 | -0,97% | 1.062,00 |
| 26.01.2026 | 251,10 | 253,45 | 249,95 | 252,45 | -0,39% | 1.562,00 |
| 23.01.2026 | 259,75 | 259,75 | 253,45 | 253,45 | -2,95% | 968,00 |
| 22.01.2026 | 259,40 | 261,45 | 258,90 | 261,15 | 1,16% | 1.960,00 |
| 21.01.2026 | 259,35 | 260,40 | 258,05 | 258,15 | -2,16% | 2.054,00 |
| 20.01.2026 | 262,30 | 264,75 | 260,00 | 263,85 | -0,81% | 2.168,00 |
| 19.01.2026 | 264,95 | 266,30 | 264,70 | 266,00 | -1,46% | 1.919,00 |
| 16.01.2026 | 267,85 | 269,95 | 266,00 | 269,95 | 0,60% | 1.213,00 |
| 15.01.2026 | 264,60 | 269,75 | 264,45 | 268,35 | 1,67% | 5.280,00 |
| 14.01.2026 | 268,40 | 268,40 | 263,20 | 263,95 | -2,06% | 1.651,00 |
| 13.01.2026 | 278,15 | 283,35 | 269,50 | 269,50 | -2,62% | 12.278,00 |
| 12.01.2026 | 279,95 | 279,95 | 272,60 | 276,75 | -2,76% | 5.257,00 |
| 09.01.2026 | 283,35 | 284,70 | 283,00 | 284,60 | 0,35% | 1.101,00 |
| 08.01.2026 | 280,35 | 283,60 | 279,30 | 283,60 | 1,70% | 596,00 |
| 07.01.2026 | 286,05 | 289,00 | 277,75 | 278,85 | -2,33% | 2.552,00 |
| 06.01.2026 | 283,65 | 285,50 | 282,40 | 285,50 | -0,35% | 2.113,00 |
| 05.01.2026 | 278,05 | 287,50 | 277,85 | 286,50 | 3,94% | 2.875,00 |
| 02.01.2026 | 276,00 | 277,40 | 273,95 | 275,65 | -0,31% | 1.450,00 |
| 30.12.2025 | 277,00 | 278,00 | 274,55 | 276,50 | 0,07% | 2.266,00 |
| 29.12.2025 | 277,85 | 279,25 | 275,75 | 276,30 | -0,47% | 2.628,00 |
| 23.12.2025 | 274,70 | 277,60 | 274,30 | 277,60 | 1,68% | 721,00 |
| 22.12.2025 | 271,70 | 273,00 | 270,70 | 273,00 | 1,05% | 1.474,00 |
| 19.12.2025 | 267,20 | 270,15 | 267,20 | 270,15 | 0,09% | 1.519,00 |
| 18.12.2025 | 268,80 | 269,90 | 268,55 | 269,90 | 0,22% | 1.181,00 |
| 17.12.2025 | 270,50 | 271,40 | 268,90 | 269,30 | 0,49% | 1.341,00 |
| 16.12.2025 | 274,70 | 274,70 | 268,00 | 268,00 | -1,62% | 367,00 |
| 15.12.2025 | 272,35 | 273,40 | 271,55 | 272,40 | 0,55% | 552,00 |
| 12.12.2025 | 271,10 | 272,10 | 269,85 | 270,90 | 1,18% | 687,00 |
| 11.12.2025 | 263,55 | 267,75 | 263,50 | 267,75 | 1,59% | 3.277,00 |
| 10.12.2025 | 258,70 | 263,55 | 256,75 | 263,55 | -3,66% | 1.456,00 |
| 09.12.2025 | 271,00 | 273,95 | 270,35 | 273,55 | 1,02% | 576,00 |
| 08.12.2025 | 270,95 | 271,25 | 269,50 | 270,80 | -0,13% | 472,00 |
| 05.12.2025 | 271,75 | 272,45 | 271,15 | 271,15 | -0,13% | 177,00 |
| 04.12.2025 | 267,15 | 272,30 | 267,15 | 271,50 | 2,26% | 541,00 |
| 03.12.2025 | 263,60 | 265,75 | 263,60 | 265,50 | -0,36% | 603,00 |
| 02.12.2025 | 266,40 | 267,40 | 265,50 | 266,45 | -0,30% | 1.840,00 |
| 01.12.2025 | 268,80 | 269,55 | 266,95 | 267,25 | -1,09% | 1.379,00 |
| 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 |