298,500€
1,43%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 293,27 | 301,08 | 284,48 | 298,40 | 1,55% | 303,00 |
| 13.07.2026 | 294,73 | 296,45 | 291,63 | 293,85 | -0,25% | 1.522,00 |
| 10.07.2026 | 293,73 | 296,77 | 293,33 | 294,58 | 0,37% | 647,00 |
| 09.07.2026 | 290,50 | 294,73 | 289,40 | 293,48 | 1,48% | 659,00 |
| 08.07.2026 | 296,38 | 296,85 | 288,88 | 289,20 | -2,62% | 288,00 |
| 07.07.2026 | 296,23 | 299,50 | 295,10 | 296,98 | 0,58% | 1.289,00 |
| 06.07.2026 | 291,13 | 297,40 | 291,02 | 295,27 | 0,43% | 329,00 |
| 03.07.2026 | 293,20 | 295,63 | 291,65 | 294,00 | 0,62% | 347,00 |
| 02.07.2026 | 294,58 | 295,13 | 289,85 | 292,17 | -0,43% | 441,00 |
| 01.07.2026 | 286,05 | 294,88 | 285,42 | 293,45 | 2,42% | 814,00 |
| 30.06.2026 | 289,75 | 290,42 | 286,08 | 286,52 | -0,68% | 1.071,00 |
| 29.06.2026 | 290,40 | 290,95 | 287,05 | 288,48 | 0,10% | 525,00 |
| 26.06.2026 | 295,67 | 296,88 | 287,73 | 288,20 | -2,15% | 1.020,00 |
| 25.06.2026 | 294,50 | 301,77 | 294,02 | 294,52 | 0,27% | 3.477,00 |
| 24.06.2026 | 293,65 | 295,42 | 290,73 | 293,73 | 0,03% | 601,00 |
| 23.06.2026 | 288,20 | 294,63 | 287,42 | 293,63 | 1,12% | 1.236,00 |
| 22.06.2026 | 283,17 | 291,27 | 283,00 | 290,38 | 2,52% | 351,00 |
| 19.06.2026 | 285,25 | 285,77 | 281,05 | 283,25 | -0,21% | 2.557,00 |
| 18.06.2026 | 289,88 | 294,55 | 282,88 | 283,85 | -2,19% | 1.230,00 |
| 17.06.2026 | 284,65 | 291,42 | 284,58 | 290,20 | 1,74% | 2.096,00 |
| 16.06.2026 | 275,98 | 285,58 | 275,30 | 285,23 | 3,41% | 2.185,00 |
| 15.06.2026 | 278,92 | 280,52 | 275,27 | 275,83 | -0,48% | 1.051,00 |
| 12.06.2026 | 271,30 | 277,52 | 270,83 | 277,15 | 2,31% | 229,00 |
| 11.06.2026 | 268,55 | 272,35 | 268,00 | 270,90 | 1,12% | 1.016,00 |
| 10.06.2026 | 269,95 | 272,17 | 267,85 | 267,90 | -1,09% | 1.710,00 |
| 09.06.2026 | 269,90 | 273,52 | 267,55 | 270,85 | 0,38% | 1.438,00 |
| 08.06.2026 | 269,95 | 273,80 | 269,58 | 269,83 | -0,45% | 215,00 |
| 05.06.2026 | 267,52 | 272,10 | 267,10 | 271,05 | 1,24% | 3.301,00 |
| 04.06.2026 | 259,17 | 269,20 | 259,15 | 267,73 | 3,23% | 1.038,00 |
| 03.06.2026 | 258,67 | 260,40 | 255,75 | 259,35 | 0,24% | 1.255,00 |
| 02.06.2026 | 254,02 | 259,88 | 253,60 | 258,73 | 1,45% | 2.189,00 |
| 01.06.2026 | 256,08 | 257,98 | 254,20 | 255,02 | -0,62% | 1.341,00 |
| 29.05.2026 | 255,25 | 256,83 | 253,45 | 256,63 | 0,79% | 765,00 |
| 28.05.2026 | 258,00 | 258,70 | 253,83 | 254,63 | -0,87% | 2.637,00 |
| 27.05.2026 | 264,13 | 264,83 | 254,35 | 256,85 | -2,61% | 560,00 |
| 26.05.2026 | 264,48 | 266,42 | 262,67 | 263,73 | -0,69% | 1.654,00 |
| 25.05.2026 | 265,38 | 267,00 | 264,48 | 265,55 | 0,61% | 24,00 |
| 22.05.2026 | 261,13 | 264,63 | 260,95 | 263,95 | 1,24% | 1.389,00 |
| 21.05.2026 | 259,02 | 261,95 | 258,70 | 260,73 | 0,40% | 1.312,00 |
| 20.05.2026 | 255,08 | 260,38 | 253,40 | 259,67 | 1,84% | 3.097,00 |
| 19.05.2026 | 258,02 | 259,65 | 254,48 | 254,98 | -1,16% | 633,00 |
| 18.05.2026 | 254,60 | 258,55 | 254,40 | 257,98 | 0,66% | 1.512,00 |
| 15.05.2026 | 257,92 | 258,40 | 255,08 | 256,27 | -0,29% | 743,00 |
| 14.05.2026 | 257,42 | 259,88 | 256,05 | 257,02 | 0,21% | - |
| 13.05.2026 | 259,85 | 260,83 | 256,38 | 256,48 | -1,25% | 945,00 |
| 12.05.2026 | 255,02 | 260,77 | 251,95 | 259,73 | 2,00% | 485,00 |
| 11.05.2026 | 256,55 | 257,25 | 253,73 | 254,63 | -0,72% | 201,00 |
| 08.05.2026 | 261,35 | 262,33 | 255,23 | 256,48 | -1,74% | 1.041,00 |
| 07.05.2026 | 268,25 | 268,58 | 260,77 | 261,02 | -2,75% | 1.137,00 |
| 06.05.2026 | 264,45 | 269,10 | 264,23 | 268,40 | 1,43% | 621,00 |
| 05.05.2026 | 263,90 | 265,58 | 262,35 | 264,63 | 0,56% | 707,00 |
| 04.05.2026 | 265,95 | 267,05 | 262,30 | 263,15 | -1,46% | 1.679,00 |
| 30.04.2026 | 263,73 | 268,10 | 262,60 | 267,05 | 0,84% | 879,00 |
| 29.04.2026 | 267,02 | 267,08 | 263,02 | 264,83 | -0,45% | 1.046,00 |
| 28.04.2026 | 265,67 | 269,75 | 265,58 | 266,02 | 0,04% | 380,00 |
| 27.04.2026 | 262,00 | 266,60 | 260,95 | 265,92 | 1,08% | 663,00 |
| 24.04.2026 | 266,63 | 267,00 | 262,73 | 263,08 | -1,39% | 630,00 |
| 23.04.2026 | 266,70 | 269,10 | 264,67 | 266,77 | -0,26% | 120,00 |
| 22.04.2026 | 267,92 | 268,92 | 266,38 | 267,48 | 0,21% | 391,00 |
| 21.04.2026 | 269,48 | 272,17 | 266,77 | 266,92 | -0,78% | 1.080,00 |
| 20.04.2026 | 261,80 | 269,02 | 261,70 | 269,02 | 1,92% | 445,00 |
| 17.04.2026 | 263,33 | 266,88 | 262,50 | 263,95 | 0,44% | 758,00 |
| 16.04.2026 | 259,60 | 263,10 | 258,67 | 262,80 | 1,37% | 1.114,00 |
| 15.04.2026 | 263,80 | 266,55 | 257,90 | 259,25 | -1,76% | 2.878,00 |
| 14.04.2026 | 265,95 | 270,23 | 256,55 | 263,90 | -1,02% | 1.275,00 |
| 13.04.2026 | 263,55 | 266,63 | 259,55 | 266,63 | 0,92% | 955,00 |
| 10.04.2026 | 265,20 | 265,65 | 261,63 | 264,20 | -0,42% | 1.143,00 |
| 09.04.2026 | 263,13 | 265,88 | 261,40 | 265,33 | 0,51% | 948,00 |
| 08.04.2026 | 260,50 | 265,77 | 260,08 | 263,98 | 2,90% | 1.702,00 |
| 07.04.2026 | 254,95 | 257,02 | 253,52 | 256,52 | 0,40% | 866,00 |
| 02.04.2026 | 252,77 | 255,83 | 248,25 | 255,50 | 0,25% | 1.211,00 |
| 01.04.2026 | 255,05 | 257,02 | 252,50 | 254,88 | 0,16% | 781,00 |
| 31.03.2026 | 249,70 | 255,58 | 247,45 | 254,48 | 2,67% | 219,00 |
| 30.03.2026 | 245,68 | 250,68 | 245,68 | 247,85 | 1,07% | 267,00 |
| 27.03.2026 | 254,20 | 254,40 | 244,73 | 245,23 | -3,30% | 739,00 |
| 26.03.2026 | 254,30 | 255,50 | 252,13 | 253,60 | -0,79% | 636,00 |
| 25.03.2026 | 254,23 | 257,00 | 252,90 | 255,63 | 0,79% | 2.700,00 |
| 24.03.2026 | 248,85 | 255,10 | 246,80 | 253,63 | 1,54% | 1.311,00 |
| 23.03.2026 | 246,52 | 255,02 | 244,60 | 249,77 | 0,56% | 828,00 |
| 20.03.2026 | 249,35 | 251,43 | 247,08 | 248,38 | -0,25% | 612,00 |
| 19.03.2026 | 250,93 | 251,70 | 246,85 | 249,00 | -0,69% | 1.104,00 |
| 18.03.2026 | 250,13 | 251,65 | 247,63 | 250,73 | 0,81% | 608,00 |
| 17.03.2026 | 247,70 | 252,83 | 247,60 | 248,70 | 0,02% | 674,00 |
| 16.03.2026 | 249,55 | 251,55 | 246,33 | 248,65 | 0,30% | 847,00 |
| 13.03.2026 | 246,25 | 250,20 | 245,60 | 247,90 | 0,83% | 767,00 |
| 12.03.2026 | 245,68 | 247,00 | 242,30 | 245,85 | -0,89% | 1.285,00 |
| 11.03.2026 | 249,50 | 250,58 | 246,30 | 248,05 | -0,42% | 443,00 |
| 10.03.2026 | 248,55 | 251,08 | 247,00 | 249,10 | -0,20% | 735,00 |
| 09.03.2026 | 245,52 | 250,58 | 242,80 | 249,60 | 0,09% | 1.899,00 |
| 06.03.2026 | 253,60 | 254,30 | 245,55 | 249,38 | -1,39% | 818,00 |
| 05.03.2026 | 257,48 | 259,73 | 252,33 | 252,90 | -1,66% | 3.899,00 |
| 04.03.2026 | 257,05 | 259,75 | 254,68 | 257,17 | -0,45% | 1.082,00 |
| 03.03.2026 | 252,60 | 260,27 | 250,50 | 258,33 | 1,52% | 20.228,00 |
| 02.03.2026 | 251,75 | 256,40 | 249,00 | 254,45 | 0,19% | 702,00 |
| 27.02.2026 | 258,08 | 258,73 | 249,13 | 253,98 | -2,00% | 890,00 |
| 26.02.2026 | 255,93 | 260,85 | 255,93 | 259,15 | 0,86% | 1.059,00 |
| 25.02.2026 | 252,00 | 257,23 | 251,40 | 256,95 | 1,76% | 1.057,00 |
| 24.02.2026 | 253,65 | 254,48 | 247,63 | 252,50 | -0,04% | 525,00 |
| 23.02.2026 | 260,70 | 263,50 | 250,25 | 252,60 | -4,21% | 698,00 |
| 20.02.2026 | 262,48 | 264,00 | 260,08 | 263,70 | 0,77% | 1.863,00 |