332,328$
-0,26%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 334,00 | 334,85 | 330,00 | 332,38 | -0,24% | 6.527.396,00 |
| 01.10.2026 | 328,75 | 333,58 | 325,87 | 333,18 | 0,71% | 8.164.431,00 |
| 30.09.2026 | 334,89 | 336,34 | 330,83 | 330,83 | -1,24% | 9.121.168,00 |
| 29.09.2026 | 337,00 | 338,75 | 333,33 | 334,98 | -0,48% | 7.258.590,00 |
| 28.09.2026 | 341,83 | 342,00 | 336,30 | 336,59 | -1,89% | 10.483.748,00 |
| 25.09.2026 | 340,77 | 343,31 | 338,64 | 343,06 | 1,33% | 11.464.092,00 |
| 24.09.2026 | 338,12 | 339,37 | 335,28 | 338,56 | 0,31% | 6.941.733,00 |
| 23.09.2026 | 337,61 | 341,44 | 336,98 | 337,53 | -0,73% | 7.078.381,00 |
| 22.09.2026 | 352,00 | 352,10 | 337,30 | 340,00 | -3,42% | 11.485.583,00 |
| 21.09.2026 | 353,67 | 354,50 | 350,08 | 352,04 | 0,68% | 6.414.673,00 |
| 18.09.2026 | 347,89 | 349,67 | 345,01 | 349,67 | 0,10% | 18.312.433,00 |
| 17.09.2026 | 352,25 | 353,49 | 345,27 | 349,31 | 0,11% | 6.485.120,00 |
| 16.09.2026 | 353,38 | 355,60 | 344,69 | 348,92 | -1,01% | 8.307.796,00 |
| 15.09.2026 | 351,00 | 354,70 | 343,07 | 352,49 | 0,67% | 14.030.793,00 |
| 14.09.2026 | 354,23 | 355,28 | 347,55 | 350,13 | -1,71% | 9.612.162,00 |
| 11.09.2026 | 358,32 | 360,05 | 354,79 | 356,23 | 0,76% | 5.355.273,00 |
| 10.09.2026 | 353,51 | 354,22 | 351,12 | 353,56 | -0,32% | 4.186.391,00 |
| 09.09.2026 | 352,00 | 356,33 | 348,69 | 354,71 | 0,34% | 6.319.796,00 |
| 08.09.2026 | 357,10 | 358,55 | 353,23 | 353,51 | -1,43% | 5.633.145,00 |
| 04.09.2026 | 360,90 | 362,86 | 355,20 | 358,64 | -0,94% | 4.875.394,00 |
| 03.09.2026 | 358,67 | 362,85 | 356,39 | 362,06 | 1,64% | 5.416.619,00 |
| 02.09.2026 | 357,55 | 361,47 | 353,79 | 356,22 | 0,36% | 5.343.789,00 |
| 01.09.2026 | 356,02 | 359,93 | 354,12 | 354,95 | -0,30% | 5.079.819,00 |
| 31.08.2026 | 355,90 | 357,77 | 354,77 | 356,02 | -0,45% | 7.964.106,00 |
| 28.08.2026 | 355,67 | 358,73 | 354,22 | 357,62 | 0,96% | 3.916.485,00 |
| 27.08.2026 | 354,68 | 357,57 | 352,23 | 354,22 | -0,64% | 5.214.828,00 |
| 26.08.2026 | 356,50 | 358,35 | 354,60 | 356,50 | -0,05% | 5.802.515,00 |
| 25.08.2026 | 357,00 | 357,37 | 353,07 | 356,69 | 0,08% | 4.298.730,00 |
| 24.08.2026 | 353,09 | 358,28 | 352,82 | 356,39 | 1,37% | 4.397.594,00 |
| 21.08.2026 | 354,07 | 356,86 | 350,37 | 351,58 | 0,01% | 8.112.130,00 |
| 20.08.2026 | 357,26 | 357,95 | 351,55 | 351,55 | -1,60% | 6.799.673,00 |
| 19.08.2026 | 363,01 | 363,05 | 355,64 | 357,26 | -1,65% | 6.696.210,00 |
| 18.08.2026 | 362,34 | 363,57 | 359,27 | 363,25 | 0,63% | 5.525.081,00 |
| 17.08.2026 | 361,94 | 365,75 | 360,96 | 360,96 | -0,52% | 5.282.595,00 |
| 14.08.2026 | 363,00 | 365,90 | 361,45 | 362,84 | -0,07% | 5.058.591,00 |
| 13.08.2026 | 365,72 | 366,50 | 361,52 | 363,11 | -0,57% | 5.102.686,00 |
| 12.08.2026 | 362,97 | 366,09 | 361,30 | 365,18 | 0,87% | 4.366.754,00 |
| 11.08.2026 | 360,05 | 363,12 | 358,60 | 362,04 | 0,63% | 4.576.473,00 |
| 10.08.2026 | 357,96 | 359,99 | 356,50 | 359,79 | 0,63% | 5.327.471,00 |
| 07.08.2026 | 355,70 | 358,85 | 353,33 | 357,52 | 0,34% | 4.566.210,00 |
| 06.08.2026 | 362,81 | 362,81 | 354,95 | 356,30 | -0,82% | 5.820.107,00 |
| 05.08.2026 | 358,97 | 362,17 | 358,20 | 359,24 | 0,48% | 5.269.490,00 |
| 04.08.2026 | 355,00 | 363,00 | 353,87 | 357,52 | 1,38% | 8.477.203,00 |
| 03.08.2026 | 353,75 | 355,62 | 350,84 | 352,64 | 0,24% | 6.436.597,00 |
| 31.07.2026 | 353,30 | 354,47 | 349,70 | 351,79 | 0,27% | 6.603.422,00 |
| 30.07.2026 | 347,54 | 352,28 | 345,37 | 350,85 | 1,78% | 7.607.701,00 |
| 29.07.2026 | 356,50 | 357,37 | 343,78 | 344,71 | -3,53% | 8.272.605,00 |
| 28.07.2026 | 357,30 | 359,30 | 354,15 | 357,31 | 0,31% | 6.538.299,00 |
| 27.07.2026 | 357,89 | 359,05 | 352,58 | 356,20 | 0,85% | 7.888.760,00 |
| 24.07.2026 | 350,64 | 353,37 | 347,50 | 353,21 | 0,95% | 7.520.829,00 |
| 23.07.2026 | 346,58 | 349,92 | 345,42 | 349,90 | 0,49% | 10.913.025,00 |
| 22.07.2026 | 345,07 | 349,07 | 344,25 | 348,21 | 0,86% | 8.040.220,00 |
| 21.07.2026 | 340,11 | 345,73 | 337,30 | 345,23 | 1,88% | 6.015.334,00 |
| 20.07.2026 | 341,80 | 344,26 | 337,37 | 338,87 | -0,65% | 7.723.269,00 |
| 17.07.2026 | 338,39 | 346,13 | 335,05 | 341,10 | -0,60% | 9.250.854,00 |
| 16.07.2026 | 349,28 | 349,34 | 341,11 | 343,15 | -1,08% | 12.432.392,00 |
| 15.07.2026 | 345,85 | 351,24 | 344,05 | 346,91 | 1,17% | 10.749.985,00 |
| 14.07.2026 | 327,00 | 344,73 | 325,75 | 342,89 | 2,50% | 14.537.914,00 |
| 13.07.2026 | 338,34 | 338,35 | 332,50 | 334,53 | -0,58% | 7.120.251,00 |
| 10.07.2026 | 337,47 | 338,59 | 335,77 | 336,47 | 0,30% | 6.299.028,00 |
| 09.07.2026 | 331,46 | 337,00 | 330,81 | 335,47 | 1,47% | 15.570.588,00 |
| 08.07.2026 | 336,26 | 336,53 | 330,13 | 330,62 | -2,54% | 18.505.243,00 |
| 07.07.2026 | 340,98 | 341,40 | 337,09 | 339,22 | 0,44% | 7.115.819,00 |
| 06.07.2026 | 335,00 | 339,72 | 334,11 | 337,72 | 0,97% | 8.673.530,00 |
| 02.07.2026 | 338,02 | 340,00 | 331,77 | 334,47 | 0,12% | 8.415.407,00 |
| 01.07.2026 | 328,36 | 335,64 | 325,01 | 334,07 | 2,06% | 15.210.192,00 |
| 30.06.2026 | 328,89 | 330,44 | 326,68 | 327,33 | -0,63% | 8.080.064,00 |
| 29.06.2026 | 327,61 | 332,39 | 327,20 | 329,39 | 0,10% | 7.981.795,00 |
| 26.06.2026 | 336,00 | 336,40 | 327,50 | 329,05 | -1,81% | 17.640.907,00 |
| 25.06.2026 | 334,96 | 343,45 | 334,76 | 335,12 | 0,50% | 10.049.358,00 |
| 24.06.2026 | 333,07 | 334,53 | 329,77 | 333,45 | -0,21% | 7.907.442,00 |
| 23.06.2026 | 329,47 | 335,37 | 327,21 | 334,14 | 0,80% | 7.582.217,00 |
| 22.06.2026 | 329,70 | 332,77 | 326,75 | 331,48 | 1,74% | 10.182.506,00 |
| 19.06.2026 | 323,71 | 325,82 | 322,96 | 325,82 | 0,18% | - |
| 18.06.2026 | 336,95 | 338,09 | 324,16 | 325,22 | -2,47% | 20.111.030,00 |
| 17.06.2026 | 332,18 | 337,77 | 331,50 | 333,46 | 0,70% | 12.246.449,00 |
| 16.06.2026 | 324,66 | 331,75 | 324,02 | 331,14 | 3,68% | 11.094.894,00 |
| 15.06.2026 | 324,84 | 325,92 | 318,84 | 319,40 | -0,41% | 7.988.879,00 |
| 12.06.2026 | 315,97 | 321,30 | 315,55 | 320,72 | 2,31% | 7.426.164,00 |
| 11.06.2026 | 309,56 | 314,72 | 308,88 | 313,49 | 1,41% | 9.116.617,00 |
| 10.06.2026 | 312,56 | 314,75 | 309,03 | 309,14 | -1,14% | 7.446.218,00 |
| 09.06.2026 | 313,51 | 316,42 | 309,01 | 312,70 | 0,51% | 11.594.550,00 |
| 08.06.2026 | 313,25 | 316,30 | 310,78 | 311,11 | -0,40% | 6.827.027,00 |
| 05.06.2026 | 314,29 | 315,00 | 309,60 | 312,37 | 0,48% | 9.118.778,00 |
| 04.06.2026 | 305,74 | 312,91 | 304,44 | 310,89 | 3,34% | 10.345.161,00 |
| 03.06.2026 | 299,92 | 301,96 | 296,56 | 300,85 | -0,04% | 7.003.935,00 |
| 02.06.2026 | 296,50 | 302,07 | 295,27 | 300,96 | 1,48% | 8.296.234,00 |
| 01.06.2026 | 297,69 | 299,55 | 295,27 | 296,58 | -0,91% | 7.929.978,00 |
| 29.05.2026 | 296,40 | 299,88 | 295,20 | 299,31 | 0,87% | 13.973.665,00 |
| 28.05.2026 | 297,57 | 301,07 | 295,75 | 296,73 | -0,85% | 9.766.204,00 |
| 27.05.2026 | 305,00 | 305,90 | 295,75 | 299,28 | -2,43% | 11.785.439,00 |
| 26.05.2026 | 308,49 | 309,93 | 305,44 | 306,74 | 0,12% | 7.731.840,00 |
| 22.05.2026 | 304,68 | 307,45 | 303,84 | 306,38 | 1,12% | 5.978.568,00 |
| 21.05.2026 | 301,23 | 303,98 | 300,21 | 303,00 | 0,34% | 7.874.388,00 |
| 20.05.2026 | 296,70 | 302,92 | 293,67 | 301,98 | 2,12% | 9.327.002,00 |
| 19.05.2026 | 301,09 | 301,79 | 295,26 | 295,70 | -1,67% | 8.066.927,00 |
| 18.05.2026 | 298,00 | 301,26 | 297,22 | 300,73 | 0,98% | 7.546.296,00 |
| 15.05.2026 | 300,20 | 300,79 | 296,45 | 297,81 | -0,70% | 8.699.281,00 |
| 14.05.2026 | 302,25 | 303,75 | 298,81 | 299,91 | -0,11% | 7.364.315,00 |
| 13.05.2026 | 302,26 | 303,00 | 300,07 | 300,25 | -1,52% | 7.709.525,00 |