306,552$
-2,65%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 314,65 | 316,30 | 306,14 | 306,27 | -2,74% | 7.583.382,00 |
| 06.05.2026 | 311,45 | 316,26 | 311,35 | 314,90 | 1,78% | 8.629.538,00 |
| 05.05.2026 | 307,71 | 310,97 | 306,80 | 309,40 | 0,57% | 6.316.845,00 |
| 04.05.2026 | 310,62 | 310,65 | 306,51 | 307,65 | -1,54% | 7.338.179,00 |
| 01.05.2026 | 313,95 | 316,08 | 311,83 | 312,47 | -0,24% | 6.135.359,00 |
| 30.04.2026 | 307,00 | 314,10 | 306,57 | 313,23 | 1,29% | 8.865.387,00 |
| 29.04.2026 | 310,57 | 312,05 | 307,29 | 309,25 | -0,71% | 8.031.805,00 |
| 28.04.2026 | 315,20 | 315,45 | 311,17 | 311,45 | -0,06% | 7.398.596,00 |
| 27.04.2026 | 306,88 | 312,58 | 306,88 | 311,63 | 1,09% | 7.925.317,00 |
| 24.04.2026 | 311,15 | 311,15 | 307,89 | 308,28 | -1,09% | 5.215.321,00 |
| 23.04.2026 | 313,52 | 314,99 | 308,89 | 311,69 | -0,42% | 6.969.656,00 |
| 22.04.2026 | 314,85 | 315,15 | 311,94 | 313,02 | 0,01% | 5.545.909,00 |
| 21.04.2026 | 317,52 | 320,23 | 312,75 | 313,00 | -1,26% | 7.084.264,00 |
| 20.04.2026 | 310,85 | 317,13 | 310,37 | 316,99 | 2,16% | 10.772.003,00 |
| 17.04.2026 | 312,34 | 314,90 | 310,09 | 310,29 | 0,11% | 11.082.391,00 |
| 16.04.2026 | 305,35 | 309,95 | 305,20 | 309,95 | 1,31% | 8.208.612,00 |
| 15.04.2026 | 313,95 | 314,24 | 304,26 | 305,93 | -1,67% | 9.885.824,00 |
| 14.04.2026 | 309,82 | 314,32 | 308,87 | 311,12 | -0,82% | 11.455.513,00 |
| 13.04.2026 | 307,47 | 313,74 | 305,46 | 313,68 | 1,23% | 8.318.221,00 |
| 10.04.2026 | 310,00 | 310,35 | 306,72 | 309,87 | -0,15% | 6.069.693,00 |
| 09.04.2026 | 306,95 | 311,26 | 306,11 | 310,33 | 0,77% | 6.586.601,00 |
| 08.04.2026 | 307,97 | 311,26 | 305,33 | 307,97 | 3,55% | 10.590.165,00 |
| 07.04.2026 | 293,14 | 298,18 | 292,70 | 297,40 | 0,66% | 7.849.083,00 |
| 06.04.2026 | 294,06 | 296,83 | 293,20 | 295,45 | 0,29% | 7.142.621,00 |
| 02.04.2026 | 291,91 | 295,62 | 288,72 | 294,60 | -0,26% | 6.669.252,00 |
| 01.04.2026 | 295,39 | 298,72 | 292,91 | 295,38 | 0,41% | 11.267.167,00 |
| 31.03.2026 | 288,38 | 295,07 | 284,95 | 294,16 | 3,66% | 12.956.879,00 |
| 30.03.2026 | 284,42 | 287,25 | 282,33 | 283,77 | 0,33% | 11.734.351,00 |
| 27.03.2026 | 289,14 | 290,11 | 281,75 | 282,84 | -3,02% | 9.873.292,00 |
| 26.03.2026 | 292,58 | 294,99 | 290,73 | 291,66 | -1,27% | 8.669.196,00 |
| 25.03.2026 | 294,25 | 297,64 | 292,44 | 295,42 | 1,03% | 12.188.164,00 |
| 24.03.2026 | 286,17 | 295,48 | 285,37 | 292,40 | 0,86% | 11.092.328,00 |
| 23.03.2026 | 294,31 | 295,75 | 287,97 | 289,91 | 1,17% | 11.470.841,00 |
| 20.03.2026 | 287,74 | 290,71 | 285,27 | 286,56 | -0,49% | 22.436.492,00 |
| 19.03.2026 | 286,88 | 289,51 | 284,62 | 287,97 | 0,08% | 9.846.696,00 |
| 18.03.2026 | 286,66 | 289,41 | 285,12 | 287,74 | 0,30% | 10.057.039,00 |
| 17.03.2026 | 289,00 | 291,76 | 285,95 | 286,89 | 0,26% | 8.961.193,00 |
| 16.03.2026 | 286,53 | 289,27 | 284,61 | 286,16 | 0,96% | 8.149.008,00 |
| 13.03.2026 | 284,67 | 287,19 | 282,95 | 283,44 | 0,19% | 9.091.183,00 |
| 12.03.2026 | 283,11 | 283,88 | 279,10 | 282,89 | -1,61% | 13.760.505,00 |
| 11.03.2026 | 288,81 | 290,48 | 284,86 | 287,52 | -0,42% | 10.204.994,00 |
| 10.03.2026 | 289,29 | 292,75 | 287,18 | 288,73 | -0,41% | 8.320.831,00 |
| 09.03.2026 | 285,50 | 291,10 | 280,45 | 289,92 | 0,15% | 12.212.926,00 |
| 06.03.2026 | 286,34 | 289,99 | 283,71 | 289,48 | -1,39% | 13.396.950,00 |
| 05.03.2026 | 297,98 | 301,24 | 292,43 | 293,55 | -1,95% | 12.649.138,00 |
| 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 |