289,407$
-1,41%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 286,34 | 289,99 | 283,71 | 289,48 | -1,39% | 13.396.389,00 |
| 05.03.2026 | 297,85 | 301,24 | 292,43 | 293,55 | -1,95% | 41.870,00 |
| 04.03.2026 | 299,99 | 301,00 | 295,82 | 299,39 | -0,29% | 7.887.107,00 |
| 03.03.2026 | 292,29 | 302,39 | 289,50 | 300,26 | 0,91% | 10.114.736,00 |
| 02.03.2026 | 294,81 | 299,98 | 293,21 | 297,56 | -0,91% | 8.466.004,00 |
| 27.02.2026 | 300,00 | 302,95 | 294,45 | 300,30 | -1,90% | 18.522.261,00 |
| 26.02.2026 | 304,58 | 309,01 | 303,64 | 306,13 | 0,93% | 6.976.127,00 |
| 25.02.2026 | 298,64 | 303,66 | 297,01 | 303,30 | 2,02% | 7.835.547,00 |
| 24.02.2026 | 296,82 | 299,75 | 291,38 | 297,30 | -0,12% | 11.738.425,00 |
| 23.02.2026 | 308,80 | 311,00 | 295,10 | 297,67 | -4,22% | 12.852.093,00 |
| 20.02.2026 | 308,40 | 311,00 | 305,68 | 310,79 | 0,89% | 7.792.735,00 |
| 19.02.2026 | 307,17 | 309,18 | 305,12 | 308,05 | -0,24% | 6.737.705,00 |
| 18.02.2026 | 308,46 | 312,28 | 307,22 | 308,78 | 0,54% | 7.209.556,00 |
| 17.02.2026 | 302,76 | 308,24 | 302,50 | 307,13 | 1,51% | 8.896.753,00 |
| 13.02.2026 | 298,52 | 304,29 | 296,52 | 302,55 | -0,03% | 9.114.526,00 |
| 12.02.2026 | 312,27 | 313,61 | 300,02 | 302,64 | -2,63% | 13.443.363,00 |
| 11.02.2026 | 323,24 | 325,28 | 308,73 | 310,82 | -2,34% | 8.703.519,00 |
| 10.02.2026 | 322,55 | 326,13 | 315,12 | 318,28 | -1,19% | 9.902.224,00 |
| 09.02.2026 | 321,34 | 326,40 | 320,11 | 322,10 | -0,09% | 11.477.473,00 |
| 06.02.2026 | 314,71 | 324,25 | 314,71 | 322,40 | 3,95% | 17.797.443,00 |
| 05.02.2026 | 315,00 | 316,01 | 305,54 | 310,16 | -2,24% | 9.387.999,00 |
| 04.02.2026 | 314,41 | 319,30 | 314,41 | 317,27 | 0,77% | 9.848.802,00 |
| 03.02.2026 | 309,73 | 316,25 | 309,10 | 314,85 | 2,18% | 12.687.963,00 |
| 02.02.2026 | 304,46 | 309,30 | 301,37 | 308,14 | 0,74% | 9.839.360,00 |
| 30.01.2026 | 305,25 | 307,93 | 302,55 | 305,89 | -0,17% | 11.953.180,00 |
| 29.01.2026 | 302,40 | 306,83 | 302,22 | 306,42 | 1,88% | 11.579.987,00 |
| 28.01.2026 | 300,27 | 301,92 | 298,05 | 300,77 | 0,15% | 9.556.743,00 |
| 27.01.2026 | 301,33 | 301,97 | 298,15 | 300,31 | -0,24% | 11.527.448,00 |
| 26.01.2026 | 297,81 | 301,77 | 297,45 | 301,04 | 1,12% | 11.752.666,00 |
| 23.01.2026 | 302,00 | 302,37 | 296,51 | 297,72 | -1,95% | 11.107.925,00 |
| 22.01.2026 | 304,86 | 308,20 | 302,90 | 303,63 | 0,53% | 10.535.822,00 |
| 21.01.2026 | 303,42 | 305,40 | 301,15 | 302,04 | -0,23% | 10.270.144,00 |
| 20.01.2026 | 306,21 | 311,15 | 301,86 | 302,74 | -1,95% | 12.900.620,00 |
| 19.01.2026 | 309,21 | 310,00 | 308,60 | 308,75 | -1,19% | - |
| 16.01.2026 | 310,35 | 317,21 | 310,00 | 312,47 | 1,04% | 14.652.508,00 |
| 15.01.2026 | 308,47 | 312,94 | 307,75 | 309,26 | 0,45% | 14.751.447,00 |
| 14.01.2026 | 308,20 | 311,76 | 306,12 | 307,87 | -0,97% | 25.951.464,00 |
| 13.01.2026 | 324,30 | 326,86 | 310,57 | 310,90 | -4,19% | 19.371.171,00 |
| 12.01.2026 | 321,88 | 326,02 | 321,23 | 324,49 | -1,43% | 12.805.062,00 |
| 09.01.2026 | 329,34 | 331,90 | 328,17 | 329,19 | -0,18% | 6.738.143,00 |
| 08.01.2026 | 326,39 | 331,40 | 325,65 | 329,79 | 0,86% | 11.737.068,00 |
| 07.01.2026 | 331,14 | 332,15 | 324,60 | 326,99 | -2,28% | 9.815.240,00 |
| 06.01.2026 | 332,62 | 335,87 | 330,65 | 334,61 | 0,17% | 7.660.787,00 |
| 05.01.2026 | 325,50 | 337,25 | 325,19 | 334,04 | 2,63% | 10.752.627,00 |
| 02.01.2026 | 322,50 | 325,73 | 320,74 | 325,48 | 1,01% | 8.054.040,00 |
| 31.12.2025 | 324,34 | 324,88 | 322,04 | 322,22 | -0,37% | 5.048.531,00 |
| 30.12.2025 | 324,81 | 324,94 | 322,49 | 323,42 | -0,10% | 7.904.263,00 |
| 29.12.2025 | 327,00 | 327,77 | 323,53 | 323,75 | -1,27% | 8.635.338,00 |
| 26.12.2025 | 329,11 | 330,86 | 326,54 | 327,91 | -0,38% | 4.158.293,00 |
| 24.12.2025 | 326,24 | 329,99 | 325,50 | 329,17 | 0,99% | 4.289.306,00 |
| 23.12.2025 | 323,61 | 327,78 | 323,09 | 325,93 | 0,88% | 6.668.305,00 |
| 22.12.2025 | 317,51 | 323,23 | 317,51 | 323,09 | 1,85% | 8.354.588,00 |
| 19.12.2025 | 313,79 | 318,56 | 313,19 | 317,21 | 1,35% | 24.494.412,00 |
| 18.12.2025 | 316,00 | 317,70 | 312,22 | 313,00 | -0,63% | 11.444.909,00 |
| 17.12.2025 | 318,43 | 319,37 | 314,66 | 314,98 | -0,18% | 8.718.653,00 |
| 16.12.2025 | 319,09 | 319,52 | 314,40 | 315,55 | -1,40% | 8.331.336,00 |
| 15.12.2025 | 319,59 | 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 | 313,26 | 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 | 308,74 | 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 | 300,05 | 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 | 306,34 | 309,92 | 298,16 | 298,38 | -1,61% | 7.501.582,00 |
| 19.11.2025 | 299,74 | 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 | 304,00 | 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 | 319,23 | 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 | 315,00 | 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 | 309,61 | 313,10 | 305,63 | 311,68 | 0,79% | 6.865.198,00 |
| 04.11.2025 | 306,71 | 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 | 2,00% | 7.228.330,00 |
| 23.10.2025 | 294,38 | 296,37 | 292,51 | 294,54 | 0,15% | 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 | 1,61% | 6.894.943,00 |
| 17.10.2025 | 299,16 | 299,55 | 294,20 | 297,56 | -0,33% | 10.153.454,00 |
| 16.10.2025 | 305,35 | 308,68 | 297,07 | 298,54 | -2,34% | 10.549.447,00 |
| 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 |