282,950€
-0,09%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 283,63 | 285,25 | 282,17 | 282,95 | -0,05% | 616,00 |
| 08.01.2026 | 278,67 | 284,50 | 278,63 | 283,10 | 1,11% | 713,00 |
| 07.01.2026 | 285,25 | 286,02 | 277,77 | 280,00 | -2,22% | 903,00 |
| 06.01.2026 | 283,85 | 287,40 | 282,42 | 286,35 | 0,69% | - |
| 05.01.2026 | 278,83 | 287,98 | 277,42 | 284,40 | 2,78% | 4.026,00 |
| 02.01.2026 | 275,42 | 278,35 | 273,63 | 276,70 | 0,09% | 3.157,00 |
| 30.12.2025 | 275,75 | 278,15 | 274,95 | 276,45 | -0,58% | 6,00 |
| 29.12.2025 | 278,63 | 279,30 | 274,63 | 278,05 | 0,11% | 20,00 |
| 23.12.2025 | 274,83 | 278,63 | 274,20 | 277,75 | 2,19% | 237,00 |
| 22.12.2025 | 271,80 | 275,23 | 269,70 | 271,80 | 0,42% | 55,00 |
| 19.12.2025 | 266,38 | 271,67 | 266,35 | 270,65 | 1,42% | 83,00 |
| 18.12.2025 | 268,15 | 270,67 | 266,33 | 266,85 | -1,13% | 176,00 |
| 17.12.2025 | 270,55 | 271,80 | 268,08 | 269,90 | -1,03% | 95,00 |
| 16.12.2025 | 271,60 | 273,48 | 267,10 | 272,70 | 0,15% | 149,00 |
| 15.12.2025 | 271,95 | 274,77 | 270,90 | 272,30 | 0,59% | 615,00 |
| 12.12.2025 | 271,02 | 272,88 | 269,67 | 270,70 | 1,23% | 61,00 |
| 11.12.2025 | 263,67 | 270,83 | 262,83 | 267,40 | 3,20% | 147,00 |
| 10.12.2025 | 258,77 | 266,08 | 256,48 | 259,10 | -0,25% | 209,00 |
| 09.12.2025 | 270,75 | 274,30 | 257,98 | 259,75 | -4,35% | 17,00 |
| 08.12.2025 | 270,73 | 271,98 | 269,20 | 271,55 | 0,22% | 58,00 |
| 05.12.2025 | 270,95 | 273,40 | 270,27 | 270,95 | -0,26% | 78,00 |
| 04.12.2025 | 268,08 | 272,92 | 266,70 | 271,65 | 1,72% | 271,00 |
| 03.12.2025 | 265,05 | 267,67 | 263,30 | 267,05 | 0,68% | 256,00 |
| 02.12.2025 | 266,50 | 267,48 | 264,30 | 265,25 | -0,28% | 552,00 |
| 01.12.2025 | 268,50 | 270,02 | 265,65 | 266,00 | -1,54% | 55,00 |
| 28.11.2025 | 266,83 | 270,85 | 266,20 | 270,15 | 1,18% | 236,00 |
| 27.11.2025 | 265,45 | 269,30 | 263,80 | 267,00 | 0,55% | 259,00 |
| 26.11.2025 | 262,23 | 266,02 | 261,15 | 265,55 | 1,35% | 207,00 |
| 25.11.2025 | 258,67 | 263,42 | 255,38 | 262,00 | 0,85% | 78,00 |
| 24.11.2025 | 259,58 | 260,35 | 255,48 | 259,80 | 1,66% | 185,00 |
| 21.11.2025 | 260,63 | 262,30 | 254,43 | 255,55 | -4,38% | 10,00 |
| 20.11.2025 | 265,63 | 268,92 | 258,73 | 267,25 | 1,58% | 141,00 |
| 19.11.2025 | 258,38 | 263,80 | 258,17 | 263,10 | 1,54% | 449,00 |
| 18.11.2025 | 256,65 | 261,67 | 255,80 | 259,10 | -1,41% | 300,00 |
| 17.11.2025 | 262,50 | 264,13 | 256,98 | 262,80 | 0,63% | 430,00 |
| 14.11.2025 | 265,75 | 266,80 | 258,90 | 261,15 | -2,94% | 255,00 |
| 13.11.2025 | 277,33 | 277,65 | 265,67 | 269,05 | -2,61% | 796,00 |
| 12.11.2025 | 272,95 | 278,40 | 272,52 | 276,25 | 1,39% | 243,00 |
| 11.11.2025 | 274,33 | 274,95 | 271,92 | 272,45 | -0,64% | 400,00 |
| 10.11.2025 | 272,58 | 276,33 | 271,52 | 274,20 | 1,84% | 203,00 |
| 07.11.2025 | 272,33 | 272,70 | 265,67 | 269,25 | -1,16% | 19,00 |
| 06.11.2025 | 270,75 | 273,00 | 269,20 | 272,40 | 0,24% | 71,00 |
| 05.11.2025 | 269,20 | 272,73 | 266,17 | 271,75 | 0,91% | 98,00 |
| 04.11.2025 | 266,33 | 272,17 | 264,95 | 269,30 | 0,09% | 167,00 |
| 03.11.2025 | 269,90 | 271,38 | 266,08 | 269,05 | -0,44% | 165,00 |
| 31.10.2025 | 265,98 | 271,17 | 265,65 | 270,25 | 0,52% | 123,00 |
| 30.10.2025 | 262,80 | 270,35 | 262,40 | 268,85 | 2,26% | 113,00 |
| 29.10.2025 | 262,27 | 264,50 | 260,65 | 262,90 | 0,38% | 382,00 |
| 28.10.2025 | 261,70 | 264,58 | 259,80 | 261,90 | 0,65% | 114,00 |
| 27.10.2025 | 260,80 | 261,70 | 258,65 | 260,20 | 0,37% | 302,00 |
| 24.10.2025 | 254,30 | 260,45 | 253,30 | 259,25 | 2,19% | 248,00 |
| 23.10.2025 | 253,77 | 255,25 | 252,45 | 253,70 | 0,18% | 65,00 |
| 22.10.2025 | 256,33 | 257,70 | 249,83 | 253,25 | -2,75% | 166,00 |
| 21.10.2025 | 260,23 | 262,10 | 256,02 | 260,40 | 0,27% | 98,00 |
| 20.10.2025 | 255,90 | 261,17 | 255,02 | 259,70 | 1,82% | 285,00 |
| 17.10.2025 | 252,90 | 258,15 | 249,20 | 255,05 | 0,20% | 198,00 |
| 16.10.2025 | 262,65 | 264,48 | 254,05 | 254,55 | -3,25% | 220,00 |
| 15.10.2025 | 260,70 | 268,65 | 260,25 | 263,10 | 1,35% | 601,00 |
| 14.10.2025 | 265,92 | 269,77 | 254,18 | 259,60 | -2,75% | 597,00 |
| 13.10.2025 | 261,45 | 267,38 | 260,83 | 266,95 | 2,89% | 118,00 |
| 10.10.2025 | 264,45 | 268,38 | 258,90 | 259,45 | -1,18% | 354,00 |
| 09.10.2025 | 261,77 | 265,50 | 261,63 | 262,55 | 0,31% | 100,00 |
| 08.10.2025 | 265,10 | 265,60 | 260,85 | 261,75 | -0,70% | 97,00 |
| 07.10.2025 | 263,80 | 265,98 | 260,77 | 263,60 | 0,25% | 110,00 |
| 06.10.2025 | 263,63 | 267,05 | 260,73 | 262,95 | -0,36% | 104,00 |
| 03.10.2025 | 263,02 | 265,77 | 262,38 | 263,90 | 0,61% | 106,00 |
| 02.10.2025 | 264,90 | 266,15 | 261,52 | 262,30 | -1,01% | 231,00 |
| 01.10.2025 | 267,02 | 268,60 | 261,27 | 264,98 | -0,01% | 46,00 |
| 30.09.2025 | 268,92 | 270,70 | 264,15 | 265,00 | -1,45% | 232,00 |
| 29.09.2025 | 269,88 | 271,40 | 267,42 | 268,90 | -0,59% | 197,00 |
| 26.09.2025 | 268,50 | 271,60 | 268,00 | 270,50 | 0,78% | 160,00 |
| 25.09.2025 | 267,15 | 270,35 | 265,60 | 268,40 | 0,71% | 100,00 |
| 24.09.2025 | 265,60 | 269,63 | 264,98 | 266,50 | 0,97% | 119,00 |
| 23.09.2025 | 264,77 | 268,42 | 262,58 | 263,95 | -0,60% | 130,00 |
| 22.09.2025 | 266,00 | 266,58 | 262,55 | 265,55 | -0,56% | 132,00 |
| 19.09.2025 | 265,90 | 268,83 | 262,85 | 267,05 | 1,12% | 190,00 |
| 18.09.2025 | 265,55 | 266,23 | 262,85 | 264,10 | 0,55% | 111,00 |
| 17.09.2025 | 261,63 | 264,27 | 259,77 | 262,65 | 0,52% | 986,00 |
| 16.09.2025 | 262,60 | 262,92 | 259,38 | 261,30 | -0,53% | 50,00 |
| 15.09.2025 | 261,52 | 263,48 | 260,95 | 262,70 | 1,10% | 151,00 |
| 12.09.2025 | 260,48 | 262,23 | 259,08 | 259,85 | -0,02% | 314,00 |
| 11.09.2025 | 257,13 | 260,70 | 256,20 | 259,90 | 1,90% | 55,00 |
| 10.09.2025 | 253,55 | 257,70 | 252,10 | 255,05 | 0,22% | 57,00 |
| 09.09.2025 | 248,95 | 255,27 | 248,88 | 254,50 | 2,25% | 327,00 |
| 08.09.2025 | 251,60 | 252,30 | 247,85 | 248,90 | -1,27% | - |
| 05.09.2025 | 260,42 | 261,27 | 250,60 | 252,10 | -2,15% | 74,00 |
| 04.09.2025 | 256,80 | 261,48 | 255,95 | 257,65 | 1,02% | 56,00 |
| 03.09.2025 | 256,38 | 258,30 | 253,98 | 255,05 | -0,80% | 71,00 |
| 02.09.2025 | 257,20 | 258,77 | 253,05 | 257,10 | 0,02% | 430,00 |
| 01.09.2025 | 257,30 | 258,95 | 255,93 | 257,05 | -0,25% | 267,00 |
| 29.08.2025 | 257,65 | 259,30 | 256,35 | 257,70 | 0,19% | 36,00 |
| 28.08.2025 | 257,58 | 258,75 | 256,10 | 257,20 | -0,35% | 119,00 |
| 27.08.2025 | 257,40 | 259,40 | 255,93 | 258,10 | 0,92% | 3.907,00 |
| 26.08.2025 | 253,65 | 256,63 | 252,08 | 255,75 | 0,69% | 46,00 |
| 25.08.2025 | 253,13 | 254,73 | 251,98 | 254,00 | 0,48% | 868,00 |
| 22.08.2025 | 251,48 | 253,83 | 248,25 | 252,77 | 0,68% | 109,00 |
| 21.08.2025 | 251,38 | 252,10 | 248,95 | 251,08 | 0,14% | 49,00 |
| 20.08.2025 | 249,20 | 251,58 | 246,40 | 250,73 | 0,47% | 130,00 |
| 19.08.2025 | 249,75 | 252,15 | 248,40 | 249,55 | -0,13% | - |
| 18.08.2025 | 248,35 | 250,33 | 246,90 | 249,88 | 0,64% | 136,00 |