295,200€
-0,42%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 297,05 | 298,70 | 293,08 | 295,20 | -0,47% | 1.070,00 |
| 01.10.2026 | 293,67 | 296,65 | 288,88 | 296,60 | 1,49% | 502,00 |
| 30.09.2026 | 296,85 | 296,90 | 292,25 | 292,25 | -1,16% | 457,00 |
| 29.09.2026 | 296,42 | 298,58 | 294,13 | 295,67 | -0,18% | 1.103,00 |
| 28.09.2026 | 300,08 | 301,45 | 295,77 | 296,20 | -1,56% | 956,00 |
| 25.09.2026 | 297,90 | 301,23 | 297,00 | 300,90 | 1,14% | 548,00 |
| 24.09.2026 | 296,27 | 298,50 | 295,02 | 297,50 | 0,34% | 7.278,00 |
| 23.09.2026 | 298,60 | 299,73 | 295,92 | 296,50 | -0,18% | 1.140,00 |
| 22.09.2026 | 307,00 | 308,17 | 294,83 | 297,02 | -3,28% | 329,00 |
| 21.09.2026 | 305,42 | 308,65 | 305,30 | 307,10 | 0,97% | 256,00 |
| 18.09.2026 | 304,88 | 305,15 | 301,08 | 304,15 | -0,06% | 564,00 |
| 17.09.2026 | 306,75 | 307,63 | 300,38 | 304,33 | 0,03% | 1.055,00 |
| 16.09.2026 | 306,10 | 308,13 | 300,63 | 304,23 | -0,56% | 823,00 |
| 15.09.2026 | 303,02 | 307,30 | 297,30 | 305,92 | 0,88% | 866,00 |
| 14.09.2026 | 308,27 | 310,42 | 300,75 | 303,25 | -1,30% | 531,00 |
| 11.09.2026 | 305,80 | 310,15 | 305,63 | 307,25 | 0,89% | 183,00 |
| 10.09.2026 | 306,05 | 306,92 | 302,27 | 304,52 | -0,12% | 621,00 |
| 09.09.2026 | 304,30 | 306,35 | 299,52 | 304,90 | 0,24% | 665,00 |
| 08.09.2026 | 306,75 | 307,90 | 303,92 | 304,17 | -1,71% | 1.264,00 |
| 07.09.2026 | 309,00 | 310,98 | 307,05 | 309,48 | 0,25% | 434,00 |
| 04.09.2026 | 311,48 | 312,17 | 305,73 | 308,70 | -0,85% | 549,00 |
| 03.09.2026 | 308,23 | 312,10 | 307,15 | 311,35 | 1,28% | 852,00 |
| 02.09.2026 | 307,20 | 311,88 | 305,35 | 307,40 | 0,38% | 576,00 |
| 01.09.2026 | 307,10 | 310,27 | 305,27 | 306,25 | -0,09% | 516,00 |
| 31.08.2026 | 307,80 | 308,50 | 305,45 | 306,52 | -0,67% | 1.371,00 |
| 28.08.2026 | 304,25 | 309,25 | 304,00 | 308,60 | 1,50% | 773,00 |
| 27.08.2026 | 305,40 | 306,80 | 302,33 | 304,05 | -0,63% | 455,00 |
| 26.08.2026 | 306,00 | 307,55 | 304,35 | 305,98 | 0,17% | 5.912,00 |
| 25.08.2026 | 305,65 | 307,80 | 302,65 | 305,45 | -0,05% | 650,00 |
| 24.08.2026 | 301,17 | 307,13 | 301,08 | 305,60 | 1,48% | 536,00 |
| 21.08.2026 | 301,52 | 305,38 | 300,05 | 301,15 | -0,22% | 663,00 |
| 20.08.2026 | 306,42 | 306,92 | 301,20 | 301,80 | -1,34% | 480,00 |
| 19.08.2026 | 313,15 | 314,23 | 304,88 | 305,90 | -2,35% | 448,00 |
| 18.08.2026 | 311,15 | 313,73 | 310,20 | 313,25 | 0,44% | 266,00 |
| 17.08.2026 | 312,50 | 315,60 | 311,42 | 311,88 | -0,57% | 1.021,00 |
| 14.08.2026 | 314,83 | 315,95 | 312,58 | 313,65 | -0,43% | 615,00 |
| 13.08.2026 | 317,30 | 319,30 | 313,45 | 315,00 | -0,62% | 1.181,00 |
| 12.08.2026 | 313,83 | 317,75 | 312,80 | 316,95 | 1,08% | 1.086,00 |
| 11.08.2026 | 311,65 | 314,65 | 310,73 | 313,55 | 0,58% | 442,00 |
| 10.08.2026 | 310,10 | 311,80 | 308,42 | 311,75 | 0,79% | 748,00 |
| 07.08.2026 | 308,90 | 310,25 | 305,63 | 309,30 | 0,03% | 272,00 |
| 06.08.2026 | 311,98 | 315,13 | 308,15 | 309,20 | -0,56% | 200,00 |
| 05.08.2026 | 311,40 | 313,48 | 310,08 | 310,95 | 0,29% | 715,00 |
| 04.08.2026 | 307,35 | 315,08 | 305,35 | 310,05 | 1,18% | 355,00 |
| 03.08.2026 | 306,08 | 309,02 | 304,73 | 306,42 | 0,41% | 1.339,00 |
| 31.07.2026 | 306,25 | 307,98 | 304,50 | 305,17 | 0,31% | 595,00 |
| 30.07.2026 | 301,42 | 305,75 | 300,48 | 304,23 | 0,94% | 695,00 |
| 29.07.2026 | 313,08 | 315,08 | 300,35 | 301,40 | -3,96% | 426,00 |
| 28.07.2026 | 313,27 | 316,90 | 311,33 | 313,83 | 0,36% | 686,00 |
| 27.07.2026 | 311,92 | 315,45 | 310,02 | 312,70 | 0,68% | 1.413,00 |
| 24.07.2026 | 307,70 | 310,63 | 305,75 | 310,60 | 1,02% | 1.112,00 |
| 23.07.2026 | 305,48 | 307,58 | 303,80 | 307,48 | 0,65% | 165,00 |
| 22.07.2026 | 302,35 | 305,95 | 301,52 | 305,50 | 0,93% | 1.142,00 |
| 21.07.2026 | 297,63 | 302,95 | 295,83 | 302,70 | 2,18% | 1.012,00 |
| 20.07.2026 | 296,88 | 301,38 | 295,60 | 296,25 | -0,63% | 479,00 |
| 17.07.2026 | 297,85 | 302,58 | 293,42 | 298,13 | -0,61% | 903,00 |
| 16.07.2026 | 303,45 | 304,55 | 297,90 | 299,95 | -0,66% | 1.067,00 |
| 15.07.2026 | 299,77 | 307,13 | 299,38 | 301,95 | 0,70% | 478,00 |
| 14.07.2026 | 293,27 | 301,08 | 284,48 | 299,85 | 2,04% | 477,00 |
| 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 |