313,011$
-0,62%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 316,61 | 317,52 | 312,21 | 313,13 | -0,59% | - |
| 17.12.2025 | 318,47 | 319,37 | 314,66 | 314,98 | -0,18% | 8.718.653,00 |
| 16.12.2025 | 319,22 | 319,52 | 314,40 | 315,55 | -1,40% | 8.331.336,00 |
| 15.12.2025 | 319,77 | 322,88 | 318,39 | 320,02 | 0,47% | 10.864.122,00 |
| 12.12.2025 | 319,68 | 320,27 | 316,60 | 318,52 | 0,36% | 8.982.911,00 |
| 11.12.2025 | 309,24 | 318,00 | 309,24 | 317,38 | 2,34% | 9.721.859,00 |
| 10.12.2025 | 300,50 | 311,19 | 298,46 | 310,11 | 3,19% | 18.874.092,00 |
| 09.12.2025 | 314,95 | 318,80 | 300,02 | 300,51 | -4,66% | 18.049.223,00 |
| 08.12.2025 | 315,06 | 316,47 | 313,35 | 315,21 | 0,05% | 7.417.191,00 |
| 05.12.2025 | 315,64 | 318,48 | 314,68 | 315,04 | -0,34% | 6.518.908,00 |
| 04.12.2025 | 313,23 | 318,49 | 313,00 | 316,10 | 1,27% | 9.627.834,00 |
| 03.12.2025 | 307,20 | 312,36 | 306,80 | 312,13 | 1,38% | 8.535.260,00 |
| 02.12.2025 | 308,73 | 310,48 | 307,09 | 307,88 | -0,34% | 7.249.043,00 |
| 01.12.2025 | 312,95 | 314,04 | 308,54 | 308,92 | -1,33% | 7.727.324,00 |
| 28.11.2025 | 309,10 | 313,72 | 308,24 | 313,08 | 1,77% | 4.322.448,00 |
| 26.11.2025 | 305,00 | 308,52 | 303,20 | 307,64 | 1,53% | 7.910.851,00 |
| 25.11.2025 | 300,06 | 304,50 | 295,56 | 303,00 | 1,68% | 8.877.188,00 |
| 24.11.2025 | 298,24 | 299,82 | 294,51 | 298,00 | -0,01% | 10.940.186,00 |
| 21.11.2025 | 301,29 | 301,68 | 292,81 | 298,02 | -0,12% | 11.766.810,00 |
| 20.11.2025 | 306,28 | 309,92 | 298,16 | 298,38 | -1,61% | 7.501.582,00 |
| 19.11.2025 | 299,75 | 304,45 | 299,27 | 303,27 | 1,29% | 5.546.555,00 |
| 18.11.2025 | 299,50 | 302,95 | 297,02 | 299,41 | -0,32% | 8.077.315,00 |
| 17.11.2025 | 303,89 | 305,59 | 297,67 | 300,37 | -1,07% | 8.344.046,00 |
| 14.11.2025 | 307,51 | 307,64 | 301,23 | 303,61 | -1,90% | 10.326.983,00 |
| 13.11.2025 | 319,31 | 320,63 | 309,10 | 309,48 | -3,41% | 8.973.258,00 |
| 12.11.2025 | 316,26 | 322,25 | 316,21 | 320,41 | 1,52% | 10.578.266,00 |
| 11.11.2025 | 317,50 | 319,05 | 315,28 | 315,62 | -0,40% | 5.030.216,00 |
| 10.11.2025 | 314,95 | 319,55 | 314,21 | 316,89 | 0,85% | 5.794.505,00 |
| 07.11.2025 | 311,89 | 314,43 | 307,64 | 314,21 | 0,25% | 7.302.347,00 |
| 06.11.2025 | 310,99 | 314,84 | 310,26 | 313,42 | 0,56% | 7.206.111,00 |
| 05.11.2025 | 309,70 | 313,10 | 305,63 | 311,68 | 0,79% | 6.865.198,00 |
| 04.11.2025 | 306,78 | 312,22 | 305,10 | 309,25 | -0,03% | 7.085.164,00 |
| 03.11.2025 | 311,00 | 312,32 | 306,21 | 309,35 | -0,57% | 7.770.040,00 |
| 31.10.2025 | 308,54 | 312,87 | 307,25 | 311,12 | 0,54% | 7.721.297,00 |
| 30.10.2025 | 305,79 | 312,61 | 305,10 | 309,44 | 1,29% | 7.514.556,00 |
| 29.10.2025 | 303,51 | 308,25 | 303,01 | 305,51 | 0,05% | 7.520.324,00 |
| 28.10.2025 | 304,86 | 307,97 | 303,16 | 305,36 | 0,40% | 6.335.993,00 |
| 27.10.2025 | 302,16 | 304,53 | 301,01 | 304,15 | 1,23% | 5.642.222,00 |
| 24.10.2025 | 296,08 | 302,60 | 295,45 | 300,44 | 2,04% | 7.228.330,00 |
| 23.10.2025 | 293,97 | 296,15 | 293,09 | 294,43 | 0,11% | 5.438.810,00 |
| 22.10.2025 | 297,77 | 298,06 | 290,54 | 294,11 | -1,00% | 8.054.115,00 |
| 21.10.2025 | 301,66 | 304,05 | 297,00 | 297,09 | -1,74% | 7.372.671,00 |
| 20.10.2025 | 298,50 | 303,69 | 298,16 | 302,36 | 1,64% | 6.894.943,00 |
| 17.10.2025 | 299,73 | 299,73 | 294,28 | 297,47 | -0,36% | - |
| 16.10.2025 | 305,35 | 308,68 | 297,07 | 298,54 | -2,34% | 10.454.634,00 |
| 15.10.2025 | 306,39 | 312,12 | 305,44 | 305,69 | 1,20% | 11.354.778,00 |
| 14.10.2025 | 305,84 | 307,00 | 294,21 | 302,08 | -1,91% | 16.178.755,00 |
| 13.10.2025 | 305,60 | 309,46 | 305,45 | 307,97 | 2,35% | 10.788.680,00 |
| 10.10.2025 | 305,66 | 310,47 | 300,81 | 300,89 | -1,52% | 8.597.384,00 |
| 09.10.2025 | 305,05 | 308,04 | 303,39 | 305,53 | 0,49% | 7.060.332,00 |
| 08.10.2025 | 308,21 | 308,78 | 303,55 | 304,03 | -1,19% | 6.489.883,00 |
| 07.10.2025 | 309,35 | 310,01 | 304,70 | 307,69 | -0,48% | 8.454.217,00 |
| 06.10.2025 | 310,18 | 311,75 | 305,13 | 309,18 | -0,27% | 7.214.502,00 |
| 03.10.2025 | 308,51 | 311,66 | 308,21 | 310,03 | 0,81% | 6.029.854,00 |
| 02.10.2025 | 310,00 | 310,56 | 306,14 | 307,55 | -1,02% | 7.599.973,00 |
| 01.10.2025 | 313,97 | 314,59 | 307,41 | 310,71 | -1,50% | 9.235.211,00 |
| 30.09.2025 | 316,25 | 317,41 | 310,11 | 315,43 | -0,08% | 11.823.315,00 |
| 29.09.2025 | 317,06 | 318,01 | 313,66 | 315,69 | -0,12% | 6.462.442,00 |
| 26.09.2025 | 314,90 | 317,81 | 313,70 | 316,06 | 0,83% | 7.258.136,00 |
| 25.09.2025 | 314,12 | 315,65 | 311,80 | 313,45 | 0,01% | 7.083.198,00 |
| 24.09.2025 | 314,05 | 316,58 | 311,67 | 313,42 | 0,22% | 7.310.513,00 |
| 23.09.2025 | 311,82 | 316,31 | 310,58 | 312,74 | 0,10% | 8.584.420,00 |
| 22.09.2025 | 309,80 | 313,70 | 309,55 | 312,44 | -0,74% | 7.520.190,00 |
| 19.09.2025 | 313,60 | 315,80 | 309,12 | 314,78 | 0,49% | 23.568.551,00 |
| 18.09.2025 | 311,79 | 313,44 | 309,61 | 313,23 | 0,47% | 8.050.671,00 |
| 17.09.2025 | 310,39 | 312,91 | 308,77 | 311,75 | 0,83% | 8.657.765,00 |
| 16.09.2025 | 310,00 | 310,90 | 307,13 | 309,19 | 0,09% | 10.525.594,00 |
| 15.09.2025 | 307,17 | 309,95 | 307,17 | 308,90 | 0,65% | 7.122.015,00 |
| 12.09.2025 | 305,00 | 307,55 | 303,70 | 306,91 | 0,44% | 6.846.674,00 |
| 11.09.2025 | 301,24 | 305,73 | 300,79 | 305,56 | 1,67% | 7.942.489,00 |
| 10.09.2025 | 296,70 | 301,54 | 295,40 | 300,54 | 0,90% | 7.787.303,00 |
| 09.09.2025 | 292,60 | 299,00 | 292,31 | 297,85 | 1,69% | 7.848.196,00 |
| 08.09.2025 | 294,89 | 296,46 | 291,44 | 292,91 | -0,50% | 8.188.506,00 |
| 05.09.2025 | 303,65 | 305,15 | 294,31 | 294,38 | -3,11% | 9.837.709,00 |
| 04.09.2025 | 300,00 | 304,43 | 298,28 | 303,82 | 1,44% | 6.605.797,00 |
| 03.09.2025 | 300,57 | 300,57 | 296,38 | 299,51 | -0,06% | 6.316.911,00 |
| 02.09.2025 | 300,26 | 300,45 | 294,50 | 299,70 | -0,57% | 7.221.855,00 |
| 29.08.2025 | 302,04 | 302,95 | 299,73 | 301,42 | 0,12% | 6.796.380,00 |
| 28.08.2025 | 300,02 | 301,24 | 298,70 | 301,07 | 0,60% | 6.410.535,00 |
| 27.08.2025 | 297,25 | 301,07 | 297,04 | 299,28 | 0,24% | 6.056.513,00 |
| 26.08.2025 | 294,16 | 298,74 | 293,50 | 298,57 | 1,24% | 6.714.749,00 |
| 25.08.2025 | 296,24 | 297,35 | 294,14 | 294,90 | -0,45% | 5.856.258,00 |
| 22.08.2025 | 293,20 | 297,16 | 290,13 | 296,24 | 1,64% | 8.552.847,00 |
| 21.08.2025 | 291,94 | 292,77 | 289,47 | 291,47 | -0,26% | 6.624.161,00 |
| 20.08.2025 | 290,81 | 293,33 | 287,27 | 292,24 | 0,54% | 7.374.244,00 |
| 19.08.2025 | 290,83 | 292,48 | 289,53 | 290,66 | -0,30% | 6.031.520,00 |
| 18.08.2025 | 290,00 | 291,90 | 288,41 | 291,53 | 0,36% | 5.386.856,00 |
| 15.08.2025 | 294,84 | 295,50 | 289,82 | 290,49 | -1,25% | 7.340.518,00 |
| 14.08.2025 | 290,58 | 294,20 | 289,64 | 294,16 | 1,25% | 6.322.381,00 |
| 13.08.2025 | 293,95 | 294,55 | 287,16 | 290,53 | -0,79% | 8.420.407,00 |
| 12.08.2025 | 291,50 | 294,75 | 290,34 | 292,85 | 1,14% | 8.572.034,00 |
| 11.08.2025 | 289,40 | 291,32 | 288,78 | 289,56 | 0,28% | 5.510.113,00 |
| 08.08.2025 | 288,98 | 291,23 | 284,71 | 288,76 | 0,63% | 6.634.506,00 |
| 07.08.2025 | 292,94 | 293,46 | 286,41 | 286,94 | -1,51% | 8.057.109,00 |
| 06.08.2025 | 292,30 | 293,29 | 290,16 | 291,35 | -0,01% | 6.330.155,00 |
| 05.08.2025 | 294,69 | 295,79 | 287,24 | 291,37 | -0,98% | 7.182.333,00 |
| 04.08.2025 | 290,26 | 294,32 | 290,26 | 294,26 | 1,69% | 6.649.542,00 |
| 01.08.2025 | 290,40 | 291,80 | 284,24 | 289,37 | -2,32% | 12.007.111,00 |
| 31.07.2025 | 299,14 | 300,98 | 295,50 | 296,24 | -1,13% | 14.749.652,00 |
| 30.07.2025 | 297,42 | 300,61 | 297,38 | 299,63 | 0,87% | 8.061.742,00 |