263,700€
0,92%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 262,48 | 264,00 | 260,08 | 263,70 | 0,77% | 1.863,00 |
| 19.02.2026 | 262,05 | 262,67 | 259,25 | 261,67 | -0,10% | 1.533,00 |
| 18.02.2026 | 259,73 | 264,30 | 259,58 | 261,95 | 1,10% | 834,00 |
| 17.02.2026 | 254,02 | 260,58 | 254,02 | 259,10 | 0,43% | 760,00 |
| 16.02.2026 | 255,50 | 258,25 | 255,50 | 258,00 | 1,26% | 1.884,00 |
| 13.02.2026 | 254,75 | 256,10 | 250,08 | 254,80 | 0,00% | 477,00 |
| 12.02.2026 | 263,13 | 263,90 | 252,90 | 254,80 | -2,73% | 682,00 |
| 11.02.2026 | 266,83 | 274,10 | 259,95 | 261,95 | -2,10% | 767,00 |
| 10.02.2026 | 270,58 | 273,90 | 265,02 | 267,58 | -1,01% | 917,00 |
| 09.02.2026 | 271,98 | 274,02 | 268,88 | 270,30 | -0,88% | 654,00 |
| 06.02.2026 | 262,35 | 274,35 | 262,17 | 272,70 | 3,58% | 815,00 |
| 05.02.2026 | 268,85 | 269,42 | 259,13 | 263,27 | -2,06% | 536,00 |
| 04.02.2026 | 266,48 | 270,45 | 265,63 | 268,83 | 0,95% | 679,00 |
| 03.02.2026 | 261,05 | 268,08 | 260,98 | 266,30 | 1,91% | 1.175,00 |
| 02.02.2026 | 255,52 | 262,30 | 254,20 | 261,30 | 1,26% | 783,00 |
| 30.01.2026 | 254,65 | 258,63 | 254,05 | 258,05 | 0,84% | 590,00 |
| 29.01.2026 | 250,93 | 256,80 | 250,68 | 255,90 | 1,69% | 1.011,00 |
| 28.01.2026 | 250,30 | 253,40 | 249,08 | 251,65 | 0,81% | 1.297,00 |
| 27.01.2026 | 253,83 | 254,30 | 248,30 | 249,63 | -1,44% | 778,00 |
| 26.01.2026 | 250,55 | 254,02 | 250,38 | 253,27 | 0,53% | 1.107,00 |
| 23.01.2026 | 258,90 | 259,45 | 251,65 | 251,95 | -2,38% | 2.848,00 |
| 22.01.2026 | 259,40 | 262,60 | 257,83 | 258,10 | -0,14% | 901,00 |
| 21.01.2026 | 258,85 | 261,00 | 257,20 | 258,45 | 0,10% | 9.104,00 |
| 20.01.2026 | 262,48 | 265,23 | 257,70 | 258,20 | -2,66% | 1.133,00 |
| 19.01.2026 | 264,25 | 266,83 | 264,00 | 265,25 | -1,51% | 1.874,00 |
| 16.01.2026 | 266,95 | 273,55 | 265,77 | 269,33 | 0,91% | 1.189,00 |
| 15.01.2026 | 264,05 | 269,35 | 263,35 | 266,90 | 1,00% | 610,00 |
| 14.01.2026 | 267,55 | 268,35 | 262,80 | 264,25 | -0,97% | 1.092,00 |
| 13.01.2026 | 277,85 | 280,75 | 266,65 | 266,85 | -4,01% | 1.096,00 |
| 12.01.2026 | 280,00 | 281,00 | 272,85 | 278,00 | -1,75% | 236,00 |
| 09.01.2026 | 282,90 | 285,15 | 282,60 | 282,95 | -0,09% | 278,00 |
| 08.01.2026 | 277,90 | 284,20 | 277,90 | 283,20 | 1,18% | 171,00 |
| 07.01.2026 | 284,90 | 285,70 | 278,10 | 279,90 | -2,25% | 180,00 |
| 06.01.2026 | 283,00 | 287,05 | 282,60 | 286,35 | 0,69% | - |
| 05.01.2026 | 279,25 | 287,50 | 277,35 | 284,40 | 2,78% | 1.781,00 |
| 02.01.2026 | 275,15 | 277,45 | 273,60 | 276,70 | 0,09% | 1.266,00 |
| 30.12.2025 | 275,10 | 276,45 | 275,10 | 276,45 | -0,58% | 6,00 |
| 29.12.2025 | 278,05 | 278,05 | 278,05 | 278,05 | 0,11% | 20,00 |
| 23.12.2025 | 274,00 | 277,75 | 274,00 | 277,75 | 2,19% | 237,00 |
| 22.12.2025 | 271,60 | 272,35 | 270,80 | 271,80 | 0,42% | 55,00 |
| 19.12.2025 | 265,75 | 270,65 | 265,75 | 270,65 | 1,42% | 83,00 |
| 18.12.2025 | 267,50 | 269,85 | 266,85 | 266,85 | -1,13% | 176,00 |
| 17.12.2025 | 269,05 | 270,90 | 269,05 | 269,90 | -1,03% | 95,00 |
| 16.12.2025 | 271,00 | 272,70 | 271,00 | 272,70 | 0,15% | 149,00 |
| 15.12.2025 | 271,25 | 273,10 | 271,25 | 272,30 | 0,59% | 615,00 |
| 12.12.2025 | 270,50 | 271,85 | 270,50 | 270,70 | 1,23% | 61,00 |
| 11.12.2025 | 263,15 | 267,40 | 263,15 | 267,40 | 3,20% | 147,00 |
| 10.12.2025 | 258,55 | 259,10 | 257,90 | 259,10 | -0,25% | 209,00 |
| 09.12.2025 | 270,00 | 270,90 | 259,75 | 259,75 | -4,35% | 17,00 |
| 08.12.2025 | 270,10 | 271,55 | 269,70 | 271,55 | 0,22% | 58,00 |
| 05.12.2025 | 270,80 | 271,75 | 270,80 | 270,95 | -0,26% | 49,00 |
| 04.12.2025 | 267,60 | 271,65 | 267,05 | 271,65 | 1,72% | 271,00 |
| 03.12.2025 | 264,55 | 267,05 | 264,55 | 267,05 | 0,68% | 244,00 |
| 02.12.2025 | 265,95 | 267,00 | 264,75 | 265,25 | -0,28% | 452,00 |
| 01.12.2025 | 268,00 | 269,45 | 266,00 | 266,00 | -1,54% | 46,00 |
| 28.11.2025 | 266,05 | 270,15 | 266,05 | 270,15 | 1,18% | 236,00 |
| 27.11.2025 | 264,85 | 267,00 | 264,30 | 267,00 | 0,55% | 259,00 |
| 26.11.2025 | 261,35 | 265,55 | 261,35 | 265,55 | 1,35% | 200,00 |
| 25.11.2025 | 258,10 | 262,00 | 256,95 | 262,00 | 0,85% | 73,00 |
| 24.11.2025 | 258,95 | 259,80 | 258,35 | 259,80 | 1,66% | 185,00 |
| 21.11.2025 | 259,95 | 261,50 | 255,55 | 255,55 | -4,38% | 434,00 |
| 20.11.2025 | 264,95 | 267,25 | 264,60 | 267,25 | 1,58% | 141,00 |
| 19.11.2025 | 257,70 | 263,10 | 257,70 | 263,10 | 1,54% | 484,00 |
| 18.11.2025 | 256,50 | 259,10 | 256,50 | 259,10 | -1,41% | 300,00 |
| 17.11.2025 | 262,05 | 263,00 | 261,70 | 262,80 | 0,63% | 430,00 |
| 14.11.2025 | 265,50 | 266,00 | 259,50 | 261,15 | -2,94% | 205,00 |
| 13.11.2025 | 277,20 | 277,20 | 269,05 | 269,05 | -2,61% | 796,00 |
| 12.11.2025 | 272,35 | 277,80 | 272,35 | 276,25 | 1,39% | 218,00 |
| 11.11.2025 | 273,65 | 274,95 | 272,45 | 272,45 | -0,64% | 396,00 |
| 10.11.2025 | 271,70 | 274,20 | 271,70 | 274,20 | 1,84% | 172,00 |
| 08.11.2025 | 271,80 | 271,80 | 269,25 | 269,25 | -1,16% | 19,00 |
| 06.11.2025 | 270,05 | 272,40 | 270,00 | 272,40 | 0,24% | 56,00 |
| 05.11.2025 | 268,55 | 272,05 | 268,55 | 271,75 | 0,91% | 83,00 |
| 04.11.2025 | 266,00 | 270,80 | 265,95 | 269,30 | 0,09% | 156,00 |
| 03.11.2025 | 269,45 | 271,05 | 266,90 | 269,05 | -0,44% | 150,00 |
| 31.10.2025 | 265,40 | 270,50 | 265,40 | 270,25 | 0,52% | 105,00 |
| 30.10.2025 | 262,05 | 270,05 | 262,05 | 268,85 | 2,26% | 113,00 |
| 29.10.2025 | 261,75 | 263,55 | 261,70 | 262,90 | 0,38% | 382,00 |
| 28.10.2025 | 261,20 | 263,80 | 260,85 | 261,90 | 0,65% | 107,00 |
| 27.10.2025 | 260,20 | 261,00 | 258,60 | 260,20 | 0,37% | 280,00 |
| 24.10.2025 | 253,65 | 259,35 | 253,60 | 259,25 | 2,19% | 248,00 |
| 23.10.2025 | 253,55 | 254,25 | 253,55 | 253,70 | 0,18% | 65,00 |
| 22.10.2025 | 255,70 | 257,20 | 251,60 | 253,25 | -2,75% | 166,00 |
| 21.10.2025 | 259,40 | 260,75 | 259,40 | 260,40 | 0,27% | 98,00 |
| 20.10.2025 | 255,55 | 259,70 | 255,55 | 259,70 | 1,82% | 285,00 |
| 17.10.2025 | 252,65 | 255,60 | 251,75 | 255,05 | 0,20% | 162,00 |
| 16.10.2025 | 262,05 | 264,00 | 254,55 | 254,55 | -3,25% | 220,00 |
| 15.10.2025 | 260,00 | 268,35 | 260,00 | 263,10 | 1,35% | 597,00 |
| 14.10.2025 | 265,25 | 267,85 | 256,35 | 259,60 | -2,75% | 585,00 |
| 13.10.2025 | 261,05 | 267,55 | 261,05 | 266,95 | 2,89% | 148,00 |
| 10.10.2025 | 264,65 | 266,85 | 259,45 | 259,45 | -1,57% | 309,00 |
| 07.10.2025 | 263,55 | 265,75 | 262,95 | 263,60 | 0,25% | 108,00 |
| 06.10.2025 | 263,05 | 266,05 | 262,00 | 262,95 | -0,36% | 100,00 |
| 03.10.2025 | 262,65 | 265,05 | 262,45 | 263,90 | 0,61% | 102,00 |
| 02.10.2025 | 264,30 | 264,35 | 262,30 | 262,30 | -1,02% | 224,00 |
| 01.10.2025 | 266,50 | 267,20 | 265,00 | 265,00 | 0,00% | 45,00 |
| 30.09.2025 | 268,50 | 268,95 | 265,00 | 265,00 | -1,45% | 232,00 |
| 29.09.2025 | 269,45 | 271,45 | 268,00 | 268,90 | -0,59% | 157,00 |
| 26.09.2025 | 267,80 | 270,50 | 267,80 | 270,50 | 0,78% | 110,00 |
| 25.09.2025 | 266,40 | 269,80 | 266,25 | 268,40 | 0,71% | 88,00 |