263,725€
0,77%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 263,25 | 263,25 | 262,00 | 262,00 | 0,11% | 263,00 |
| 19.02.2026 | 261,45 | 262,75 | 260,65 | 261,70 | -0,36% | 308,00 |
| 18.02.2026 | 259,75 | 263,45 | 259,75 | 262,65 | 1,21% | 1.306,00 |
| 17.02.2026 | 254,20 | 259,50 | 254,20 | 259,50 | 1,82% | 570,00 |
| 16.02.2026 | 255,10 | 258,80 | 254,85 | 254,85 | -0,12% | 573,00 |
| 13.02.2026 | 254,85 | 255,55 | 252,40 | 255,15 | 0,12% | 950,00 |
| 12.02.2026 | 262,35 | 263,35 | 254,25 | 254,85 | -2,11% | 900,00 |
| 11.02.2026 | 267,85 | 269,60 | 260,35 | 260,35 | -3,54% | 1.088,00 |
| 10.02.2026 | 270,25 | 271,25 | 269,90 | 269,90 | -0,13% | 1.091,00 |
| 09.02.2026 | 271,25 | 273,55 | 269,75 | 270,25 | -1,17% | 2.001,00 |
| 06.02.2026 | 262,05 | 273,45 | 262,05 | 273,45 | 4,39% | 1.432,00 |
| 05.02.2026 | 267,40 | 269,00 | 259,45 | 261,95 | -2,71% | 1.054,00 |
| 04.02.2026 | 266,45 | 269,30 | 266,45 | 269,25 | 1,68% | 1.156,00 |
| 03.02.2026 | 261,00 | 267,85 | 261,00 | 264,80 | 1,07% | 680,00 |
| 02.02.2026 | 255,30 | 262,00 | 255,30 | 262,00 | 1,81% | 741,00 |
| 30.01.2026 | 254,70 | 258,40 | 254,55 | 257,35 | 1,04% | 969,00 |
| 29.01.2026 | 250,90 | 256,20 | 250,90 | 254,70 | 1,05% | 1.622,00 |
| 28.01.2026 | 249,80 | 252,10 | 249,40 | 252,05 | 1,02% | 918,00 |
| 27.01.2026 | 253,60 | 254,30 | 249,50 | 249,50 | -1,29% | 1.159,00 |
| 26.01.2026 | 250,05 | 253,30 | 249,90 | 252,75 | 0,30% | 1.474,00 |
| 23.01.2026 | 258,70 | 258,95 | 252,00 | 252,00 | -2,34% | 913,00 |
| 22.01.2026 | 259,25 | 261,45 | 258,05 | 258,05 | -0,19% | 1.972,00 |
| 21.01.2026 | 258,65 | 260,05 | 257,65 | 258,55 | 0,08% | 719,00 |
| 20.01.2026 | 262,80 | 264,80 | 258,35 | 258,35 | -2,62% | 3.097,00 |
| 19.01.2026 | 264,35 | 266,70 | 264,20 | 265,30 | -2,46% | 1.806,00 |
| 16.01.2026 | 266,75 | 272,00 | 265,80 | 272,00 | 1,64% | 988,00 |
| 15.01.2026 | 264,15 | 269,10 | 264,15 | 267,60 | 1,40% | 1.170,00 |
| 14.01.2026 | 267,30 | 268,40 | 263,90 | 263,90 | -1,22% | 1.702,00 |
| 13.01.2026 | 277,95 | 280,50 | 267,10 | 267,15 | -3,36% | 2.332,00 |
| 12.01.2026 | 279,50 | 279,85 | 272,45 | 276,45 | -2,45% | 2.881,00 |
| 09.01.2026 | 282,90 | 284,70 | 281,80 | 283,40 | -0,23% | 624,00 |
| 08.01.2026 | 278,35 | 284,20 | 278,35 | 284,05 | 1,30% | 1.867,00 |
| 07.01.2026 | 285,05 | 285,70 | 278,15 | 280,40 | -1,94% | 1.005,00 |
| 06.01.2026 | 282,90 | 286,00 | 282,90 | 285,95 | -0,52% | 745,00 |
| 05.01.2026 | 278,30 | 287,70 | 277,95 | 287,45 | 4,47% | 1.721,00 |
| 02.01.2026 | 275,25 | 277,10 | 273,90 | 275,15 | -0,15% | 638,00 |
| 30.12.2025 | 276,10 | 276,10 | 275,55 | 275,55 | -0,25% | 90,00 |
| 29.12.2025 | 279,35 | 279,35 | 276,25 | 276,25 | 0,66% | 789,00 |
| 23.12.2025 | 274,30 | 274,80 | 274,10 | 274,45 | 0,66% | 377,00 |
| 22.12.2025 | 271,70 | 272,65 | 270,40 | 272,65 | 0,98% | 1.032,00 |
| 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 |