257,575€
0,03%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 256,75 | 258,45 | 256,75 | 258,45 | 0,37% | 310,00 |
| 13.05.2026 | 259,45 | 259,45 | 257,05 | 257,50 | 1,44% | 1.110,00 |
| 12.05.2026 | 254,60 | 256,25 | 253,85 | 253,85 | -0,14% | 575,00 |
| 11.05.2026 | 256,75 | 256,95 | 254,20 | 254,20 | -0,90% | 462,00 |
| 08.05.2026 | 261,00 | 262,00 | 256,50 | 256,50 | -2,97% | 326,00 |
| 07.05.2026 | 268,10 | 268,10 | 264,35 | 264,35 | -1,40% | 599,00 |
| 06.05.2026 | 264,55 | 268,35 | 263,80 | 268,10 | 1,46% | 395,00 |
| 05.05.2026 | 263,85 | 264,55 | 263,15 | 264,25 | 0,15% | 410,00 |
| 04.05.2026 | 265,55 | 266,70 | 263,85 | 263,85 | -1,05% | 710,00 |
| 30.04.2026 | 263,20 | 266,65 | 262,80 | 266,65 | 0,23% | 589,00 |
| 29.04.2026 | 266,30 | 266,85 | 265,10 | 266,05 | -0,52% | 327,00 |
| 28.04.2026 | 265,20 | 268,35 | 265,20 | 267,45 | 0,96% | 320,00 |
| 27.04.2026 | 262,10 | 264,90 | 261,60 | 264,90 | 0,04% | 1.033,00 |
| 24.04.2026 | 266,05 | 267,30 | 264,35 | 264,80 | -1,40% | 236,00 |
| 23.04.2026 | 266,50 | 268,55 | 266,50 | 268,55 | 0,11% | 182,00 |
| 22.04.2026 | 268,50 | 268,50 | 267,90 | 268,25 | -0,32% | 137,00 |
| 21.04.2026 | 269,25 | 271,40 | 269,10 | 269,10 | 0,62% | 684,00 |
| 20.04.2026 | 262,15 | 267,45 | 262,15 | 267,45 | 0,53% | 1.134,00 |
| 17.04.2026 | 263,00 | 266,65 | 263,00 | 266,05 | 1,55% | 533,00 |
| 16.04.2026 | 259,30 | 262,00 | 259,30 | 262,00 | 0,91% | 306,00 |
| 15.04.2026 | 263,95 | 263,95 | 259,65 | 259,65 | -1,85% | 230,00 |
| 14.04.2026 | 265,80 | 266,25 | 258,70 | 264,55 | 0,08% | 1.730,00 |
| 13.04.2026 | 263,05 | 264,35 | 260,55 | 264,35 | 0,36% | 430,00 |
| 10.04.2026 | 264,80 | 265,80 | 263,40 | 263,40 | -0,64% | 513,00 |
| 09.04.2026 | 263,10 | 265,10 | 261,65 | 265,10 | 0,80% | 597,00 |
| 08.04.2026 | 260,20 | 263,00 | 260,15 | 263,00 | 2,85% | 400,00 |
| 07.04.2026 | 254,55 | 255,75 | 253,75 | 255,70 | 1,47% | 500,00 |
| 02.04.2026 | 252,55 | 253,55 | 251,55 | 252,00 | -1,60% | 526,00 |
| 01.04.2026 | 254,90 | 256,10 | 253,70 | 256,10 | 0,65% | 1.146,00 |
| 31.03.2026 | 249,60 | 254,45 | 249,60 | 254,45 | 2,60% | 306,00 |
| 30.03.2026 | 246,30 | 249,90 | 246,30 | 248,00 | 0,81% | 490,00 |
| 27.03.2026 | 253,60 | 253,60 | 246,00 | 246,00 | -3,11% | 473,00 |
| 26.03.2026 | 254,55 | 254,75 | 253,35 | 253,90 | -0,49% | 647,00 |
| 25.03.2026 | 254,10 | 255,70 | 254,10 | 255,15 | 0,97% | 951,00 |
| 24.03.2026 | 248,70 | 255,00 | 248,50 | 252,70 | 0,66% | 779,00 |
| 23.03.2026 | 244,85 | 253,00 | 244,80 | 251,05 | 0,68% | 709,00 |
| 20.03.2026 | 249,70 | 249,70 | 248,00 | 249,35 | 0,50% | 564,00 |
| 19.03.2026 | 250,60 | 250,60 | 247,50 | 248,10 | -0,82% | 1.426,00 |
| 18.03.2026 | 250,00 | 250,75 | 248,40 | 250,15 | 0,46% | 681,00 |
| 17.03.2026 | 247,50 | 250,40 | 247,50 | 249,00 | 0,02% | 817,00 |
| 16.03.2026 | 249,55 | 251,25 | 246,65 | 248,95 | 0,20% | 1.126,00 |
| 13.03.2026 | 246,30 | 250,05 | 245,60 | 248,45 | 1,59% | 1.034,00 |
| 12.03.2026 | 245,70 | 246,75 | 242,90 | 244,55 | -1,59% | 1.299,00 |
| 11.03.2026 | 249,35 | 249,35 | 248,50 | 248,50 | -0,40% | 275,00 |
| 10.03.2026 | 248,40 | 250,35 | 248,35 | 249,50 | 1,46% | 380,00 |
| 09.03.2026 | 245,10 | 246,35 | 244,55 | 245,90 | -1,11% | 576,00 |
| 06.03.2026 | 253,80 | 253,80 | 247,15 | 248,65 | -2,13% | 448,00 |
| 05.03.2026 | 256,80 | 259,10 | 254,05 | 254,05 | -0,99% | 339,00 |
| 04.03.2026 | 256,70 | 259,35 | 256,40 | 256,60 | -0,54% | 257,00 |
| 03.03.2026 | 252,70 | 259,70 | 250,75 | 258,00 | 1,02% | 1.206,00 |
| 02.03.2026 | 249,55 | 256,10 | 249,55 | 255,40 | 1,77% | 955,00 |
| 27.02.2026 | 258,20 | 258,25 | 250,95 | 250,95 | -3,48% | 423,00 |
| 26.02.2026 | 255,65 | 260,00 | 255,65 | 260,00 | 1,46% | 660,00 |
| 25.02.2026 | 252,00 | 256,25 | 252,00 | 256,25 | 1,40% | 668,00 |
| 24.02.2026 | 253,50 | 253,50 | 248,00 | 252,70 | 0,54% | 908,00 |
| 23.02.2026 | 260,00 | 262,90 | 251,35 | 251,35 | -4,06% | 297,00 |
| 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 |