258,650€
0,35%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 257,10 | 259,60 | 257,10 | 258,50 | 0,29% | 257,00 |
| 13.05.2026 | 260,10 | 260,35 | 257,20 | 257,75 | 0,68% | 489,00 |
| 12.05.2026 | 254,90 | 256,05 | 252,15 | 256,00 | 0,67% | 691,00 |
| 11.05.2026 | 256,10 | 256,95 | 254,30 | 254,30 | -1,03% | 1.063,00 |
| 08.05.2026 | 261,90 | 262,30 | 256,45 | 256,95 | -2,74% | 545,00 |
| 07.05.2026 | 268,65 | 268,65 | 263,40 | 264,20 | -1,67% | 1.106,00 |
| 06.05.2026 | 263,95 | 268,85 | 263,95 | 268,70 | 1,51% | 1.056,00 |
| 05.05.2026 | 264,00 | 265,35 | 263,00 | 264,70 | 0,72% | 69,00 |
| 04.05.2026 | 266,50 | 267,15 | 262,70 | 262,80 | -1,48% | 939,00 |
| 30.04.2026 | 263,95 | 266,85 | 262,35 | 266,75 | 1,08% | 320,00 |
| 29.04.2026 | 266,70 | 266,75 | 263,90 | 263,90 | -1,40% | 705,00 |
| 28.04.2026 | 266,60 | 269,10 | 266,45 | 267,65 | 1,19% | 1.431,00 |
| 27.04.2026 | 261,70 | 265,40 | 261,65 | 264,50 | 0,08% | 1.417,00 |
| 24.04.2026 | 265,75 | 266,70 | 264,30 | 264,30 | -1,51% | 1.368,00 |
| 23.04.2026 | 267,05 | 268,35 | 266,45 | 268,35 | 0,52% | 180,00 |
| 22.04.2026 | 268,60 | 268,70 | 266,55 | 266,95 | -0,61% | 396,00 |
| 21.04.2026 | 269,85 | 272,30 | 268,60 | 268,60 | 0,35% | 1.092,00 |
| 20.04.2026 | 261,60 | 267,65 | 261,60 | 267,65 | 1,10% | 592,00 |
| 17.04.2026 | 263,00 | 265,50 | 262,95 | 264,75 | 1,50% | 937,00 |
| 16.04.2026 | 260,15 | 262,65 | 259,30 | 260,85 | 0,46% | 413,00 |
| 15.04.2026 | 264,15 | 266,40 | 258,90 | 259,65 | -2,04% | 2.043,00 |
| 14.04.2026 | 265,70 | 269,80 | 257,25 | 265,05 | 0,40% | 2.268,00 |
| 13.04.2026 | 263,35 | 264,30 | 260,00 | 264,00 | 0,09% | 1.421,00 |
| 10.04.2026 | 265,55 | 265,55 | 262,70 | 263,75 | -0,11% | 1.806,00 |
| 09.04.2026 | 262,95 | 264,05 | 262,05 | 264,05 | 0,88% | 373,00 |
| 08.04.2026 | 260,85 | 265,65 | 260,85 | 261,75 | 2,55% | 712,00 |
| 07.04.2026 | 254,60 | 255,90 | 254,05 | 255,25 | 0,14% | 238,00 |
| 02.04.2026 | 258,95 | 259,60 | 249,80 | 254,90 | -0,64% | 252,00 |
| 01.04.2026 | 257,00 | 257,00 | 252,95 | 256,55 | 2,03% | 792,00 |
| 31.03.2026 | 249,90 | 252,40 | 248,70 | 251,45 | 0,26% | 429,00 |
| 30.03.2026 | 245,10 | 250,80 | 245,10 | 250,80 | 1,46% | 246,00 |
| 27.03.2026 | 253,00 | 253,00 | 246,40 | 247,20 | -2,29% | 342,00 |
| 26.03.2026 | 254,00 | 254,60 | 252,85 | 253,00 | -0,96% | 460,00 |
| 25.03.2026 | 254,20 | 256,55 | 252,95 | 255,45 | 0,83% | 1.899,00 |
| 24.03.2026 | 249,80 | 254,40 | 249,30 | 253,35 | 0,98% | 1.183,00 |
| 23.03.2026 | 245,45 | 254,65 | 245,45 | 250,90 | 0,56% | 2.408,00 |
| 20.03.2026 | 249,50 | 249,50 | 247,80 | 249,50 | 0,69% | 538,00 |
| 19.03.2026 | 251,55 | 251,55 | 247,25 | 247,80 | -0,84% | 1.057,00 |
| 18.03.2026 | 249,85 | 250,75 | 247,80 | 249,90 | 0,40% | 648,00 |
| 17.03.2026 | 248,50 | 252,70 | 247,70 | 248,90 | 0,12% | 472,00 |
| 16.03.2026 | 249,80 | 251,00 | 246,30 | 248,60 | 0,02% | 5.499,00 |
| 13.03.2026 | 246,35 | 250,00 | 246,35 | 248,55 | 1,53% | 834,00 |
| 12.03.2026 | 246,70 | 246,85 | 242,45 | 244,80 | -1,15% | 1.318,00 |
| 11.03.2026 | 248,40 | 250,10 | 246,40 | 247,65 | -0,70% | 1.752,00 |
| 10.03.2026 | 249,55 | 251,00 | 248,40 | 249,40 | 1,51% | 897,00 |
| 09.03.2026 | 245,65 | 247,60 | 242,95 | 245,70 | -0,71% | 2.591,00 |
| 06.03.2026 | 254,20 | 254,60 | 246,55 | 247,45 | -2,79% | 1.489,00 |
| 05.03.2026 | 256,70 | 259,00 | 254,00 | 254,55 | -0,84% | 797,00 |
| 04.03.2026 | 257,50 | 259,15 | 254,60 | 256,70 | 0,16% | 444,00 |
| 03.03.2026 | 252,40 | 256,30 | 250,95 | 256,30 | 0,51% | 2.480,00 |
| 02.03.2026 | 250,70 | 255,85 | 249,65 | 255,00 | 0,81% | 2.416,00 |
| 27.02.2026 | 259,00 | 259,00 | 250,80 | 252,95 | -2,71% | 3.747,00 |
| 26.02.2026 | 256,65 | 260,85 | 256,45 | 260,00 | 1,66% | 615,00 |
| 25.02.2026 | 251,65 | 255,90 | 250,90 | 255,75 | 2,01% | 11.311,00 |
| 24.02.2026 | 253,55 | 253,90 | 248,00 | 250,70 | -1,10% | 11.689,00 |
| 23.02.2026 | 261,35 | 263,00 | 251,65 | 253,50 | -3,11% | 1.700,00 |
| 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 | 0,55% | 720,00 |
| 29.01.2026 | 251,30 | 255,35 | 251,30 | 254,40 | 0,73% | 2.000,00 |
| 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 |