270,800€
1,29%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 266,40 | 270,30 | 266,40 | 270,00 | 0,99% | 845,00 |
| 18.12.2025 | 267,60 | 269,95 | 267,35 | 267,35 | -0,89% | 430,00 |
| 17.12.2025 | 270,00 | 270,90 | 269,75 | 269,75 | 0,62% | 882,00 |
| 16.12.2025 | 270,85 | 272,25 | 268,10 | 268,10 | -1,78% | 200,00 |
| 15.12.2025 | 272,90 | 273,05 | 271,70 | 272,95 | 0,63% | 1.158,00 |
| 12.12.2025 | 269,75 | 271,40 | 269,75 | 271,25 | 1,63% | 368,00 |
| 11.12.2025 | 262,95 | 267,50 | 262,95 | 266,90 | 1,60% | 1.643,00 |
| 10.12.2025 | 258,30 | 262,80 | 258,30 | 262,70 | 1,51% | 459,00 |
| 09.12.2025 | 270,00 | 272,95 | 258,75 | 258,80 | -4,11% | 1.993,00 |
| 08.12.2025 | 271,10 | 271,65 | 269,85 | 269,90 | -0,50% | 915,00 |
| 05.12.2025 | 270,30 | 273,00 | 270,30 | 271,25 | -0,11% | 379,00 |
| 04.12.2025 | 267,00 | 272,10 | 267,00 | 271,55 | 2,16% | 1.124,00 |
| 03.12.2025 | 264,00 | 265,80 | 263,80 | 265,80 | -0,19% | 388,00 |
| 02.12.2025 | 265,35 | 267,10 | 264,80 | 266,30 | -0,63% | 468,00 |
| 01.12.2025 | 268,10 | 269,30 | 266,60 | 268,00 | -0,74% | 1.753,00 |
| 28.11.2025 | 266,25 | 270,40 | 266,15 | 270,00 | 1,29% | 395,00 |
| 27.11.2025 | 266,05 | 266,55 | 264,40 | 266,55 | 0,51% | 484,00 |
| 26.11.2025 | 261,85 | 265,20 | 261,85 | 265,20 | 1,41% | 327,00 |
| 25.11.2025 | 258,10 | 261,50 | 258,00 | 261,50 | 0,79% | 465,00 |
| 24.11.2025 | 259,35 | 260,50 | 257,80 | 259,45 | 1,71% | 761,00 |
| 21.11.2025 | 259,50 | 261,60 | 255,10 | 255,10 | -1,88% | 413,00 |
| 20.11.2025 | 266,15 | 267,80 | 260,00 | 260,00 | -0,76% | 155,00 |
| 19.11.2025 | 258,60 | 262,00 | 258,30 | 262,00 | 0,94% | 141,00 |
| 18.11.2025 | 256,20 | 260,10 | 256,20 | 259,55 | -0,65% | 391,00 |
| 17.11.2025 | 262,90 | 263,55 | 261,25 | 261,25 | -0,67% | 1.628,00 |
| 14.11.2025 | 265,30 | 266,35 | 262,65 | 263,00 | -2,21% | 634,00 |
| 13.11.2025 | 278,50 | 278,50 | 268,20 | 268,95 | -2,94% | 397,00 |
| 12.11.2025 | 272,45 | 277,70 | 272,45 | 277,10 | 1,71% | 682,00 |
| 11.11.2025 | 273,75 | 273,95 | 272,45 | 272,45 | -0,55% | 675,00 |
| 10.11.2025 | 272,10 | 275,95 | 271,85 | 273,95 | 2,60% | 631,00 |
| 07.11.2025 | 271,50 | 272,65 | 266,75 | 267,00 | -2,00% | 447,00 |
| 06.11.2025 | 270,35 | 272,45 | 269,85 | 272,45 | 1,23% | 1.022,00 |
| 05.11.2025 | 268,65 | 269,35 | 268,05 | 269,15 | -0,07% | 545,00 |
| 04.11.2025 | 266,65 | 271,00 | 265,90 | 269,35 | 0,02% | 655,00 |
| 03.11.2025 | 270,20 | 271,10 | 266,15 | 269,30 | 0,17% | 578,00 |
| 31.10.2025 | 266,10 | 269,70 | 265,65 | 268,85 | 0,47% | 520,00 |
| 30.10.2025 | 262,60 | 269,95 | 262,35 | 267,60 | 1,42% | 728,00 |
| 29.10.2025 | 262,30 | 263,85 | 261,05 | 263,85 | 0,61% | 487,00 |
| 28.10.2025 | 260,65 | 263,85 | 260,55 | 262,25 | 0,77% | 416,00 |
| 27.10.2025 | 261,00 | 261,00 | 259,50 | 260,25 | 0,89% | 530,00 |
| 24.10.2025 | 253,75 | 257,95 | 253,55 | 257,95 | 1,38% | 209,00 |
| 23.10.2025 | 253,90 | 254,45 | 253,35 | 254,45 | 1,21% | 384,00 |
| 22.10.2025 | 256,25 | 257,10 | 251,40 | 251,40 | -2,29% | 1.028,00 |
| 21.10.2025 | 259,40 | 260,95 | 257,30 | 257,30 | -0,43% | 479,00 |
| 20.10.2025 | 255,35 | 259,00 | 255,35 | 258,40 | 1,19% | 212,00 |
| 17.10.2025 | 252,75 | 258,20 | 251,55 | 255,35 | -1,54% | 885,00 |
| 16.10.2025 | 261,80 | 263,40 | 259,35 | 259,35 | -2,33% | 1.233,00 |
| 15.10.2025 | 260,70 | 268,05 | 260,70 | 265,55 | 1,59% | 1.276,00 |
| 14.10.2025 | 264,85 | 268,30 | 255,00 | 261,40 | -2,08% | 1.211,00 |
| 13.10.2025 | 261,50 | 266,95 | 261,50 | 266,95 | 2,89% | 913,00 |
| 10.10.2025 | 263,90 | 266,50 | 259,45 | 259,45 | -1,57% | 948,00 |
| 09.10.2025 | 261,45 | 263,95 | 261,45 | 263,60 | 0,48% | 839,00 |
| 08.10.2025 | 264,40 | 265,20 | 262,20 | 262,35 | -0,59% | 537,00 |
| 07.10.2025 | 263,85 | 265,30 | 261,85 | 263,90 | -0,08% | 728,00 |
| 06.10.2025 | 264,85 | 266,70 | 261,35 | 264,10 | 0,11% | 597,00 |
| 03.10.2025 | 262,30 | 264,00 | 262,30 | 263,80 | 0,11% | 230,00 |
| 02.10.2025 | 264,20 | 264,65 | 263,50 | 263,50 | -0,49% | 520,00 |
| 01.10.2025 | 267,20 | 268,50 | 264,80 | 264,80 | -1,62% | 1.950,00 |
| 30.09.2025 | 269,35 | 269,35 | 268,00 | 269,15 | 0,52% | 351,00 |
| 29.09.2025 | 269,90 | 271,15 | 267,75 | 267,75 | -0,37% | 265,00 |
| 26.09.2025 | 268,50 | 271,00 | 268,50 | 268,75 | 0,00% | 390,00 |
| 25.09.2025 | 267,05 | 270,05 | 265,80 | 268,75 | -0,19% | 292,00 |
| 24.09.2025 | 264,70 | 269,30 | 264,70 | 269,25 | 1,87% | 436,00 |
| 23.09.2025 | 265,45 | 267,20 | 263,80 | 264,30 | -0,38% | 821,00 |
| 22.09.2025 | 265,05 | 265,70 | 262,90 | 265,30 | 0,17% | 287,00 |
| 19.09.2025 | 266,00 | 267,35 | 264,85 | 264,85 | 0,23% | 622,00 |
| 18.09.2025 | 265,40 | 265,40 | 264,25 | 264,25 | 0,21% | 361,00 |
| 17.09.2025 | 260,85 | 263,70 | 260,85 | 263,70 | 0,96% | 264,00 |
| 16.09.2025 | 262,40 | 262,85 | 259,70 | 261,20 | -0,44% | 641,00 |
| 15.09.2025 | 261,35 | 262,35 | 261,35 | 262,35 | 0,38% | 881,00 |
| 12.09.2025 | 259,95 | 261,35 | 259,80 | 261,35 | 0,58% | 541,00 |
| 11.09.2025 | 256,92 | 260,67 | 256,20 | 259,85 | 1,78% | 217,00 |
| 10.09.2025 | 253,55 | 255,85 | 253,25 | 255,30 | 0,56% | 523,00 |
| 09.09.2025 | 249,05 | 254,73 | 248,60 | 253,88 | 2,21% | 538,00 |
| 08.09.2025 | 251,68 | 252,18 | 248,23 | 248,38 | -1,05% | 494,00 |
| 05.09.2025 | 259,65 | 261,00 | 251,00 | 251,00 | -3,52% | 483,00 |
| 04.09.2025 | 256,70 | 260,15 | 256,70 | 260,15 | 2,04% | 291,00 |
| 03.09.2025 | 256,10 | 257,35 | 254,95 | 254,95 | 0,10% | 519,00 |
| 02.09.2025 | 257,00 | 258,60 | 252,95 | 254,70 | -1,01% | 634,00 |
| 01.09.2025 | 257,40 | 257,90 | 256,40 | 257,30 | -0,56% | 685,00 |
| 29.08.2025 | 256,95 | 258,75 | 256,95 | 258,75 | 0,49% | 313,00 |
| 28.08.2025 | 256,75 | 258,30 | 256,65 | 257,50 | -0,06% | 730,00 |
| 27.08.2025 | 256,75 | 258,30 | 256,75 | 257,65 | 1,36% | 469,00 |
| 26.08.2025 | 253,25 | 254,20 | 252,40 | 254,20 | 0,51% | 478,00 |
| 25.08.2025 | 253,15 | 253,15 | 252,90 | 252,90 | 0,58% | 75,00 |
| 22.08.2025 | 251,40 | 252,65 | 251,20 | 251,45 | -0,02% | 247,00 |
| 21.08.2025 | 250,90 | 251,70 | 249,60 | 251,50 | 1,15% | 608,00 |
| 20.08.2025 | 249,40 | 249,40 | 247,45 | 248,65 | -0,68% | 248,00 |
| 19.08.2025 | 249,00 | 250,35 | 249,00 | 250,35 | 0,34% | 92,00 |
| 18.08.2025 | 248,10 | 249,50 | 247,15 | 249,50 | 0,16% | 428,00 |
| 15.08.2025 | 252,30 | 252,70 | 248,00 | 249,10 | -0,56% | 646,00 |
| 14.08.2025 | 247,95 | 250,50 | 247,95 | 250,50 | 0,62% | 429,00 |
| 13.08.2025 | 250,35 | 251,35 | 248,95 | 248,95 | -0,78% | 244,00 |
| 12.08.2025 | 248,95 | 251,60 | 248,95 | 250,90 | 0,52% | 291,00 |
| 11.08.2025 | 247,65 | 250,45 | 247,65 | 249,60 | 0,67% | 131,00 |
| 08.08.2025 | 246,85 | 249,00 | 246,85 | 247,95 | -0,34% | 497,00 |
| 07.08.2025 | 249,60 | 252,10 | 248,80 | 248,80 | -1,19% | 191,00 |
| 06.08.2025 | 252,05 | 253,30 | 251,35 | 251,80 | 0,72% | 604,00 |
| 05.08.2025 | 256,40 | 256,40 | 250,00 | 250,00 | -1,21% | 961,00 |
| 04.08.2025 | 250,45 | 253,60 | 250,45 | 253,05 | 0,54% | 984,00 |