298,250€
0,03%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 300,10 | 300,65 | 296,45 | 297,45 | -0,23% | 269,00 |
| 22.10.2026 | 297,85 | 300,15 | 296,25 | 298,15 | 0,32% | 588,00 |
| 21.10.2026 | 298,65 | 299,35 | 296,90 | 297,20 | -0,90% | 157,00 |
| 20.10.2026 | 298,40 | 300,90 | 296,85 | 299,90 | -0,23% | 868,00 |
| 19.10.2026 | 303,85 | 303,85 | 300,45 | 300,60 | -1,33% | 1.599,00 |
| 16.10.2026 | 298,50 | 305,70 | 298,25 | 304,65 | 2,11% | 1.943,00 |
| 15.10.2026 | 300,95 | 302,15 | 297,50 | 298,35 | -0,98% | 1.809,00 |
| 14.10.2026 | 296,30 | 301,30 | 294,20 | 301,30 | -0,28% | 1.125,00 |
| 13.10.2026 | 300,25 | 306,10 | 287,30 | 302,15 | 0,80% | 10.719,00 |
| 12.10.2026 | 298,20 | 299,75 | 298,10 | 299,75 | 1,01% | 1.032,00 |
| 09.10.2026 | 296,05 | 296,75 | 295,25 | 296,75 | 1,77% | 591,00 |
| 08.10.2026 | 293,55 | 293,85 | 290,60 | 291,60 | -0,38% | 33.036,00 |
| 07.10.2026 | 295,15 | 295,90 | 292,25 | 292,70 | -0,75% | 573,00 |
| 06.10.2026 | 295,30 | 296,35 | 294,60 | 294,90 | -0,42% | 403,00 |
| 05.10.2026 | 295,55 | 298,70 | 295,00 | 296,15 | 0,75% | 636,00 |
| 02.10.2026 | 297,20 | 297,75 | 293,85 | 293,95 | 0,72% | 585,00 |
| 01.10.2026 | 293,00 | 293,00 | 289,65 | 291,85 | -0,49% | 432,00 |
| 30.09.2026 | 296,05 | 296,05 | 293,05 | 293,30 | -0,78% | 968,00 |
| 29.09.2026 | 297,90 | 298,25 | 295,15 | 295,60 | -0,89% | 191,00 |
| 28.09.2026 | 300,55 | 300,60 | 298,25 | 298,25 | -0,23% | 262,00 |
| 25.09.2026 | 298,15 | 299,05 | 296,95 | 298,95 | 1,20% | 1.742,00 |
| 24.09.2026 | 296,50 | 297,75 | 295,40 | 295,40 | -0,49% | 307,00 |
| 23.09.2026 | 298,60 | 299,25 | 296,25 | 296,85 | 0,51% | 305,00 |
| 22.09.2026 | 307,60 | 308,20 | 295,35 | 295,35 | -3,32% | 910,00 |
| 21.09.2026 | 305,55 | 307,95 | 305,50 | 305,50 | 0,84% | 348,00 |
| 18.09.2026 | 304,55 | 304,55 | 301,65 | 302,95 | -0,49% | 569,00 |
| 17.09.2026 | 306,15 | 306,85 | 303,75 | 304,45 | 0,33% | 702,00 |
| 16.09.2026 | 306,25 | 306,70 | 302,95 | 303,45 | 1,49% | 422,00 |
| 15.09.2026 | 302,85 | 303,40 | 299,00 | 299,00 | -1,73% | 623,00 |
| 14.09.2026 | 308,75 | 309,60 | 304,25 | 304,25 | -1,02% | 652,00 |
| 11.09.2026 | 306,75 | 308,60 | 306,65 | 307,40 | 0,99% | 265,00 |
| 10.09.2026 | 306,40 | 306,50 | 302,85 | 304,40 | -0,31% | 551,00 |
| 09.09.2026 | 304,05 | 305,85 | 300,00 | 305,35 | -0,39% | 1.629,00 |
| 08.09.2026 | 307,35 | 307,35 | 305,95 | 306,55 | -0,52% | 103,00 |
| 07.09.2026 | 309,80 | 311,10 | 307,20 | 308,15 | 0,62% | 1.602,00 |
| 04.09.2026 | 311,25 | 312,10 | 305,95 | 306,25 | -1,57% | 527,00 |
| 03.09.2026 | 307,10 | 311,15 | 307,10 | 311,15 | 0,66% | 473,00 |
| 02.09.2026 | 306,75 | 310,55 | 306,45 | 309,10 | 0,15% | 644,00 |
| 01.09.2026 | 307,30 | 310,25 | 306,20 | 308,65 | 0,87% | 682,00 |
| 31.08.2026 | 308,00 | 308,00 | 306,00 | 306,00 | -0,87% | 244,00 |
| 28.08.2026 | 308,70 | 308,70 | 308,70 | 308,70 | 1,33% | 10,00 |
| 27.08.2026 | 305,35 | 305,35 | 302,65 | 304,65 | -0,33% | 251,00 |
| 26.08.2026 | 305,80 | 306,65 | 305,65 | 305,65 | 0,56% | 3.176,00 |
| 25.08.2026 | 305,55 | 307,00 | 303,10 | 303,95 | -0,57% | 256,00 |
| 24.08.2026 | 301,55 | 305,70 | 301,20 | 305,70 | 1,01% | 193,00 |
| 21.08.2026 | 301,45 | 303,75 | 301,45 | 302,65 | -0,51% | 304,00 |
| 20.08.2026 | 306,60 | 306,60 | 304,15 | 304,20 | -0,86% | 676,00 |
| 19.08.2026 | 313,15 | 314,00 | 306,85 | 306,85 | -1,41% | 1.280,00 |
| 18.08.2026 | 311,20 | 312,85 | 311,00 | 311,25 | -0,94% | 365,00 |
| 17.08.2026 | 313,30 | 314,60 | 311,25 | 314,20 | -0,08% | 246,00 |
| 14.08.2026 | 314,80 | 315,60 | 313,65 | 314,45 | 0,16% | 3.010,00 |
| 13.08.2026 | 318,00 | 318,00 | 313,90 | 313,95 | -0,76% | 292,00 |
| 12.08.2026 | 313,80 | 316,35 | 313,40 | 316,35 | 0,96% | 933,00 |
| 11.08.2026 | 312,10 | 313,35 | 311,50 | 313,35 | 0,66% | 310,00 |
| 10.08.2026 | 309,15 | 311,30 | 308,75 | 311,30 | 0,97% | 859,00 |
| 07.08.2026 | 310,35 | 310,35 | 307,25 | 308,30 | -0,27% | 820,00 |
| 06.08.2026 | 313,00 | 315,00 | 309,15 | 309,15 | -0,83% | 127,00 |
| 05.08.2026 | 310,65 | 313,40 | 310,20 | 311,75 | -0,67% | 624,00 |
| 04.08.2026 | 307,70 | 313,85 | 305,80 | 313,85 | 2,43% | 348,00 |
| 03.08.2026 | 306,85 | 308,00 | 305,60 | 306,40 | -0,36% | 5.576,00 |
| 31.07.2026 | 305,25 | 307,50 | 305,00 | 307,50 | 1,74% | 445,00 |
| 30.07.2026 | 302,20 | 303,40 | 300,55 | 302,25 | -1,79% | 1.148,00 |
| 29.07.2026 | 314,00 | 315,40 | 306,85 | 307,75 | -1,55% | 989,00 |
| 28.07.2026 | 314,30 | 316,50 | 312,45 | 312,60 | 0,22% | 950,00 |
| 27.07.2026 | 311,25 | 313,90 | 311,25 | 311,90 | 0,71% | 492,00 |
| 24.07.2026 | 307,40 | 309,70 | 306,00 | 309,70 | 1,37% | 562,00 |
| 23.07.2026 | 306,20 | 307,40 | 303,90 | 305,50 | 0,03% | 2.029,00 |
| 22.07.2026 | 302,40 | 305,40 | 301,70 | 305,40 | 1,53% | 775,00 |
| 21.07.2026 | 297,40 | 300,80 | 296,00 | 300,80 | 0,82% | 171,00 |
| 20.07.2026 | 297,75 | 300,10 | 297,35 | 298,35 | -0,86% | 4.553,00 |
| 17.07.2026 | 298,75 | 301,75 | 294,00 | 300,95 | -0,30% | 439,00 |
| 16.07.2026 | 304,25 | 304,25 | 301,85 | 301,85 | -0,95% | 217,00 |
| 15.07.2026 | 300,15 | 306,40 | 299,70 | 304,75 | 2,04% | 1.791,00 |
| 14.07.2026 | 293,25 | 301,00 | 284,40 | 298,65 | 2,17% | 2.589,00 |
| 13.07.2026 | 295,00 | 297,30 | 292,30 | 292,30 | -0,76% | 1.767,00 |
| 10.07.2026 | 295,45 | 296,05 | 294,55 | 294,55 | 0,37% | 245,00 |
| 09.07.2026 | 289,65 | 293,55 | 289,65 | 293,45 | 0,29% | 163,00 |
| 08.07.2026 | 296,70 | 296,70 | 291,50 | 292,60 | -1,42% | 650,00 |
| 07.07.2026 | 296,75 | 298,90 | 296,35 | 296,80 | 0,76% | 358,00 |
| 06.07.2026 | 291,80 | 297,00 | 291,80 | 294,55 | -0,08% | 860,00 |
| 03.07.2026 | 293,60 | 297,05 | 291,50 | 294,80 | 0,94% | 316,00 |
| 02.07.2026 | 294,70 | 295,30 | 290,00 | 292,05 | -0,19% | 770,00 |
| 01.07.2026 | 286,85 | 292,60 | 286,30 | 292,60 | 1,79% | 864,00 |
| 30.06.2026 | 289,55 | 290,05 | 287,45 | 287,45 | -0,90% | 450,00 |
| 29.06.2026 | 289,85 | 290,05 | 289,40 | 290,05 | -0,51% | 122,00 |
| 26.06.2026 | 297,85 | 297,85 | 289,65 | 291,55 | -2,48% | 320,00 |
| 25.06.2026 | 295,75 | 301,25 | 294,70 | 298,95 | 1,61% | 1.408,00 |
| 24.06.2026 | 293,65 | 295,20 | 291,25 | 294,20 | 0,19% | 334,00 |
| 23.06.2026 | 288,00 | 294,25 | 287,45 | 293,65 | 1,57% | 585,00 |
| 22.06.2026 | 282,80 | 289,10 | 282,80 | 289,10 | 2,43% | 647,00 |
| 19.06.2026 | 285,75 | 285,75 | 281,60 | 282,25 | -2,13% | 216,00 |
| 18.06.2026 | 290,90 | 293,90 | 288,00 | 288,40 | -0,74% | 1.570,00 |
| 17.06.2026 | 284,50 | 290,80 | 284,50 | 290,55 | 2,32% | 1.085,00 |
| 16.06.2026 | 276,35 | 284,30 | 275,70 | 283,95 | 2,49% | 422,00 |
| 15.06.2026 | 279,30 | 280,00 | 276,70 | 277,05 | -0,18% | 495,00 |
| 12.06.2026 | 271,65 | 277,55 | 271,65 | 277,55 | 2,99% | 813,00 |
| 11.06.2026 | 268,10 | 270,90 | 268,10 | 269,50 | -0,07% | 434,00 |
| 10.06.2026 | 269,75 | 271,30 | 268,30 | 269,70 | 0,33% | 673,00 |
| 09.06.2026 | 270,20 | 272,35 | 268,80 | 268,80 | -0,83% | 285,00 |
| 08.06.2026 | 270,95 | 273,00 | 269,50 | 271,05 | 0,18% | 450,00 |