295,225€
0,90%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 296,45 | 297,00 | 294,25 | 294,25 | 0,56% | 220,00 |
| 01.10.2026 | 293,00 | 293,10 | 290,40 | 292,60 | -0,27% | 729,00 |
| 30.09.2026 | 296,15 | 296,90 | 292,90 | 293,40 | -0,54% | 356,00 |
| 29.09.2026 | 295,65 | 298,25 | 295,00 | 295,00 | -1,54% | 1.048,00 |
| 28.09.2026 | 299,75 | 301,35 | 299,60 | 299,60 | 0,30% | 446,00 |
| 25.09.2026 | 297,55 | 298,70 | 297,55 | 298,70 | 0,71% | 379,00 |
| 24.09.2026 | 295,85 | 297,80 | 295,55 | 296,60 | 0,05% | 323,00 |
| 23.09.2026 | 298,10 | 299,25 | 296,45 | 296,45 | 0,49% | 520,00 |
| 22.09.2026 | 306,30 | 307,65 | 295,00 | 295,00 | -3,61% | 206,00 |
| 21.09.2026 | 305,90 | 308,30 | 305,70 | 306,05 | 1,11% | 653,00 |
| 18.09.2026 | 304,15 | 304,75 | 302,70 | 302,70 | -0,77% | 156,00 |
| 17.09.2026 | 305,90 | 306,10 | 301,90 | 305,05 | 0,00% | 579,00 |
| 16.09.2026 | 305,50 | 306,95 | 305,05 | 305,05 | 1,41% | 400,00 |
| 15.09.2026 | 302,40 | 303,20 | 300,80 | 300,80 | -1,55% | 629,00 |
| 14.09.2026 | 307,80 | 309,45 | 305,55 | 305,55 | -1,05% | 523,00 |
| 11.09.2026 | 305,40 | 308,80 | 305,40 | 308,80 | 1,73% | 196,00 |
| 10.09.2026 | 305,35 | 306,40 | 302,35 | 303,55 | -0,41% | 624,00 |
| 09.09.2026 | 303,65 | 304,80 | 301,35 | 304,80 | -0,10% | 187,00 |
| 08.09.2026 | 306,60 | 307,15 | 304,90 | 305,10 | -1,21% | 709,00 |
| 07.09.2026 | 308,25 | 310,35 | 308,05 | 308,85 | -0,39% | 316,00 |
| 04.09.2026 | 311,20 | 311,90 | 310,05 | 310,05 | -0,27% | 338,00 |
| 03.09.2026 | 307,55 | 310,90 | 307,55 | 310,90 | 1,55% | 250,00 |
| 02.09.2026 | 306,00 | 310,15 | 306,00 | 306,15 | -0,83% | 66,00 |
| 01.09.2026 | 306,40 | 308,70 | 305,40 | 308,70 | 0,70% | 222,00 |
| 31.08.2026 | 307,10 | 308,45 | 306,55 | 306,55 | -0,57% | 27,00 |
| 28.08.2026 | 303,80 | 308,30 | 303,80 | 308,30 | 1,20% | 421,00 |
| 27.08.2026 | 305,00 | 305,00 | 302,65 | 304,65 | -0,64% | 147,00 |
| 26.08.2026 | 305,45 | 306,80 | 304,75 | 306,60 | 0,61% | 846,00 |
| 25.08.2026 | 305,40 | 307,60 | 302,65 | 304,75 | 0,11% | 679,00 |
| 24.08.2026 | 300,50 | 305,85 | 300,50 | 304,40 | 0,79% | 454,00 |
| 21.08.2026 | 300,80 | 302,70 | 300,80 | 302,00 | -1,06% | 220,00 |
| 20.08.2026 | 306,75 | 306,75 | 303,00 | 305,25 | -0,18% | 416,00 |
| 19.08.2026 | 312,80 | 313,20 | 305,80 | 305,80 | -1,67% | 1.213,00 |
| 18.08.2026 | 310,80 | 313,70 | 310,80 | 311,00 | -0,89% | 379,00 |
| 17.08.2026 | 312,90 | 314,70 | 311,30 | 313,80 | 0,10% | 718,00 |
| 14.08.2026 | 314,45 | 314,45 | 313,35 | 313,50 | -0,43% | 442,00 |
| 13.08.2026 | 316,60 | 318,00 | 314,70 | 314,85 | -0,55% | 227,00 |
| 12.08.2026 | 314,55 | 316,60 | 313,00 | 316,60 | 1,74% | 1.146,00 |
| 11.08.2026 | 312,35 | 312,85 | 311,05 | 311,20 | 0,39% | 1.182,00 |
| 10.08.2026 | 310,15 | 310,90 | 308,30 | 310,00 | 0,31% | 394,00 |
| 07.08.2026 | 308,70 | 310,10 | 308,70 | 309,05 | 0,02% | 435,00 |
| 06.08.2026 | 311,80 | 313,70 | 309,00 | 309,00 | -0,93% | 1.889,00 |
| 05.08.2026 | 310,75 | 312,60 | 310,25 | 311,90 | -0,56% | 914,00 |
| 04.08.2026 | 306,85 | 313,65 | 305,25 | 313,65 | 2,52% | 995,00 |
| 03.08.2026 | 306,75 | 308,55 | 305,95 | 305,95 | -0,41% | 424,00 |
| 31.07.2026 | 305,55 | 307,20 | 305,25 | 307,20 | 0,75% | 1.102,00 |
| 30.07.2026 | 300,75 | 304,90 | 300,75 | 304,90 | 0,46% | 534,00 |
| 29.07.2026 | 312,80 | 314,85 | 303,50 | 303,50 | -3,00% | 1.701,00 |
| 28.07.2026 | 313,45 | 316,90 | 311,35 | 312,90 | 0,74% | 2.323,00 |
| 27.07.2026 | 312,10 | 315,00 | 310,60 | 310,60 | 0,29% | 825,00 |
| 24.07.2026 | 307,30 | 309,70 | 307,30 | 309,70 | 1,08% | 604,00 |
| 23.07.2026 | 305,20 | 307,80 | 305,15 | 306,40 | 0,23% | 988,00 |
| 22.07.2026 | 301,90 | 305,70 | 301,65 | 305,70 | 1,33% | 889,00 |
| 21.07.2026 | 297,10 | 301,70 | 296,60 | 301,70 | 1,07% | 849,00 |
| 20.07.2026 | 297,35 | 299,10 | 297,35 | 298,50 | -0,83% | 556,00 |
| 17.07.2026 | 297,40 | 301,00 | 297,40 | 301,00 | -0,20% | 632,00 |
| 16.07.2026 | 303,25 | 304,20 | 301,60 | 301,60 | -0,28% | 877,00 |
| 15.07.2026 | 299,25 | 305,55 | 299,15 | 302,45 | 1,22% | 786,00 |
| 14.07.2026 | 292,95 | 300,40 | 285,70 | 298,80 | 1,74% | 981,00 |
| 13.07.2026 | 295,15 | 295,85 | 292,85 | 293,70 | -0,49% | 1.762,00 |
| 10.07.2026 | 293,70 | 295,55 | 293,70 | 295,15 | 0,80% | 460,00 |
| 09.07.2026 | 289,80 | 292,80 | 289,80 | 292,80 | 0,12% | 360,00 |
| 08.07.2026 | 296,15 | 296,95 | 291,65 | 292,45 | -1,32% | 542,00 |
| 07.07.2026 | 296,05 | 299,20 | 296,05 | 296,35 | 0,71% | 407,00 |
| 06.07.2026 | 291,90 | 296,50 | 290,35 | 294,25 | -0,20% | 338,00 |
| 03.07.2026 | 293,20 | 294,90 | 292,95 | 294,85 | 0,87% | 485,00 |
| 02.07.2026 | 293,90 | 294,45 | 290,80 | 292,30 | 1,33% | 576,00 |
| 01.07.2026 | 285,40 | 288,45 | 285,40 | 288,45 | 0,00% | 181,00 |
| 30.06.2026 | 289,25 | 290,10 | 288,45 | 288,45 | 0,12% | 488,00 |
| 29.06.2026 | 290,70 | 290,70 | 287,80 | 288,10 | -0,77% | 282,00 |
| 26.06.2026 | 295,15 | 297,05 | 290,35 | 290,35 | -2,76% | 502,00 |
| 25.06.2026 | 294,40 | 301,45 | 294,40 | 298,60 | 1,63% | 255,00 |
| 24.06.2026 | 293,20 | 294,95 | 291,05 | 293,80 | -0,03% | 575,00 |
| 23.06.2026 | 287,80 | 294,00 | 287,80 | 293,90 | 1,31% | 454,00 |
| 22.06.2026 | 283,70 | 290,10 | 283,15 | 290,10 | 2,58% | 649,00 |
| 19.06.2026 | 284,55 | 284,55 | 282,10 | 282,80 | -1,46% | 306,00 |
| 18.06.2026 | 289,25 | 293,40 | 287,00 | 287,00 | -1,03% | 1.056,00 |
| 17.06.2026 | 284,60 | 290,55 | 284,60 | 290,00 | 2,20% | 462,00 |
| 16.06.2026 | 276,45 | 284,55 | 275,90 | 283,75 | 2,66% | 533,00 |
| 15.06.2026 | 278,45 | 279,00 | 276,10 | 276,40 | -0,22% | 790,00 |
| 12.06.2026 | 270,90 | 277,05 | 270,90 | 277,00 | 2,52% | 510,00 |
| 11.06.2026 | 268,85 | 270,65 | 268,85 | 270,20 | 0,17% | 164,00 |
| 10.06.2026 | 269,70 | 270,75 | 268,15 | 269,75 | -0,39% | 656,00 |
| 09.06.2026 | 269,30 | 272,35 | 269,20 | 270,80 | 0,11% | 510,00 |
| 08.06.2026 | 269,90 | 271,45 | 269,80 | 270,50 | -0,55% | 1.060,00 |
| 05.06.2026 | 267,25 | 272,00 | 267,15 | 272,00 | 4,29% | 899,00 |
| 04.06.2026 | 259,55 | 260,80 | 259,55 | 260,80 | 0,27% | 108,00 |
| 03.06.2026 | 258,55 | 260,10 | 255,85 | 260,10 | 0,99% | 779,00 |
| 02.06.2026 | 254,15 | 257,90 | 253,75 | 257,55 | 1,04% | 294,00 |
| 01.06.2026 | 255,60 | 256,40 | 254,90 | 254,90 | 0,08% | 368,00 |
| 29.05.2026 | 254,80 | 255,80 | 253,95 | 254,70 | -0,31% | 465,00 |
| 28.05.2026 | 257,50 | 258,35 | 255,50 | 255,50 | -0,27% | 1.267,00 |
| 27.05.2026 | 263,65 | 264,95 | 255,95 | 256,20 | -2,94% | 666,00 |
| 26.05.2026 | 264,10 | 265,65 | 263,80 | 263,95 | -0,62% | 770,00 |
| 25.05.2026 | 265,60 | 265,60 | 265,60 | 265,60 | 0,70% | 29,00 |
| 22.05.2026 | 261,35 | 263,80 | 260,65 | 263,75 | 1,54% | 324,00 |
| 21.05.2026 | 258,75 | 261,70 | 258,50 | 259,75 | 0,02% | 822,00 |
| 20.05.2026 | 254,55 | 259,70 | 253,70 | 259,70 | 1,05% | 347,00 |
| 19.05.2026 | 257,95 | 258,90 | 257,00 | 257,00 | -0,29% | 1.711,00 |
| 18.05.2026 | 254,40 | 257,75 | 254,40 | 257,75 | 0,02% | 158,00 |