263,700€
0,92%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 261,90 | 263,55 | 260,30 | 263,55 | 0,86% | 2.526,00 |
| 19.02.2026 | 261,50 | 262,95 | 259,15 | 261,30 | -0,40% | 3.779,00 |
| 18.02.2026 | 259,20 | 264,15 | 259,20 | 262,35 | 1,47% | 4.678,00 |
| 17.02.2026 | 252,00 | 260,30 | 252,00 | 258,55 | -0,15% | 6.724,00 |
| 16.02.2026 | 254,80 | 259,45 | 254,80 | 258,95 | 1,75% | 1.841,00 |
| 13.02.2026 | 254,75 | 255,80 | 250,55 | 254,50 | -0,39% | 6.360,00 |
| 12.02.2026 | 263,90 | 263,90 | 253,15 | 255,50 | -2,65% | 3.832,00 |
| 11.02.2026 | 267,00 | 272,65 | 260,40 | 262,45 | -1,91% | 3.572,00 |
| 10.02.2026 | 270,90 | 273,80 | 265,60 | 267,55 | -1,07% | 3.458,00 |
| 09.02.2026 | 271,75 | 274,00 | 269,05 | 270,45 | -0,97% | 2.718,00 |
| 06.02.2026 | 261,75 | 274,35 | 261,70 | 273,10 | 3,98% | 7.479,00 |
| 05.02.2026 | 269,40 | 269,45 | 259,45 | 262,65 | -2,49% | 2.959,00 |
| 04.02.2026 | 266,20 | 270,20 | 265,50 | 269,35 | 1,16% | 6.107,00 |
| 03.02.2026 | 261,45 | 267,60 | 260,70 | 266,25 | 1,86% | 6.736,00 |
| 02.02.2026 | 256,05 | 262,25 | 254,35 | 261,40 | 1,22% | 4.082,00 |
| 30.01.2026 | 254,75 | 258,35 | 253,95 | 258,25 | 1,00% | 2.965,00 |
| 29.01.2026 | 250,25 | 256,85 | 250,25 | 255,70 | 1,43% | 7.221,00 |
| 28.01.2026 | 250,65 | 253,40 | 249,00 | 252,10 | 1,24% | 2.757,00 |
| 27.01.2026 | 254,00 | 254,20 | 248,65 | 249,00 | -1,81% | 4.571,00 |
| 26.01.2026 | 250,05 | 253,70 | 249,95 | 253,60 | 0,69% | 5.088,00 |
| 23.01.2026 | 258,25 | 259,65 | 251,75 | 251,85 | -2,38% | 4.741,00 |
| 22.01.2026 | 260,00 | 262,60 | 258,00 | 258,00 | -0,37% | 8.853,00 |
| 21.01.2026 | 259,05 | 260,60 | 257,55 | 258,95 | 0,33% | 5.586,00 |
| 20.01.2026 | 262,95 | 265,10 | 257,65 | 258,10 | -2,09% | 10.922,00 |
| 19.01.2026 | 266,35 | 268,80 | 263,50 | 263,60 | -2,01% | 8.584,00 |
| 16.01.2026 | 266,80 | 273,20 | 265,70 | 269,00 | 0,73% | 4.835,00 |
| 15.01.2026 | 264,10 | 269,70 | 263,40 | 267,05 | 0,93% | 5.647,00 |
| 14.01.2026 | 267,85 | 268,45 | 262,90 | 264,60 | -0,90% | 5.748,00 |
| 13.01.2026 | 278,00 | 283,75 | 267,00 | 267,00 | -4,04% | 12.988,00 |
| 12.01.2026 | 281,00 | 281,00 | 272,05 | 278,25 | -1,78% | 9.945,00 |
| 09.01.2026 | 282,85 | 285,15 | 282,30 | 283,30 | 0,02% | 3.429,00 |
| 08.01.2026 | 279,15 | 284,45 | 277,90 | 283,25 | 1,12% | 4.024,00 |
| 07.01.2026 | 284,90 | 286,35 | 278,00 | 280,10 | -2,23% | 8.090,00 |
| 06.01.2026 | 285,00 | 287,45 | 282,50 | 286,50 | 0,69% | 5.944,00 |
| 05.01.2026 | 279,30 | 288,20 | 277,15 | 284,55 | 2,56% | 9.247,00 |
| 02.01.2026 | 275,10 | 279,25 | 273,90 | 277,45 | 0,60% | 4.977,00 |
| 30.12.2025 | 276,30 | 277,05 | 275,05 | 275,80 | 0,05% | 1.464,00 |
| 29.12.2025 | 278,10 | 279,40 | 275,50 | 275,65 | -0,54% | 3.529,00 |
| 23.12.2025 | 275,00 | 278,35 | 274,00 | 277,15 | 0,97% | 2.782,00 |
| 22.12.2025 | 271,55 | 274,65 | 270,05 | 274,50 | 1,46% | 3.762,00 |
| 19.12.2025 | 266,60 | 271,55 | 265,55 | 270,55 | 1,23% | 2.706,00 |
| 18.12.2025 | 268,80 | 270,60 | 266,65 | 267,25 | -0,58% | 2.462,00 |
| 17.12.2025 | 270,20 | 271,35 | 268,20 | 268,80 | 0,09% | 3.069,00 |
| 16.12.2025 | 271,00 | 272,90 | 267,40 | 268,55 | -1,59% | 2.258,00 |
| 15.12.2025 | 271,95 | 274,30 | 271,20 | 272,90 | 0,81% | 3.508,00 |
| 12.12.2025 | 271,65 | 272,25 | 269,90 | 270,70 | 0,39% | 3.041,00 |
| 11.12.2025 | 264,60 | 270,15 | 262,40 | 269,65 | 1,52% | 4.284,00 |
| 10.12.2025 | 259,15 | 265,70 | 256,75 | 265,60 | 2,75% | 11.163,00 |
| 09.12.2025 | 270,25 | 273,90 | 258,40 | 258,50 | -4,33% | 7.254,00 |
| 08.12.2025 | 270,80 | 271,80 | 269,25 | 270,20 | -0,20% | 3.185,00 |
| 05.12.2025 | 270,60 | 272,85 | 270,35 | 270,75 | -0,13% | 2.285,00 |
| 04.12.2025 | 268,65 | 273,00 | 266,95 | 271,10 | 1,55% | 2.505,00 |
| 03.12.2025 | 265,50 | 267,05 | 263,15 | 266,95 | 0,62% | 1.397,00 |
| 02.12.2025 | 266,30 | 267,45 | 264,50 | 265,30 | -0,34% | 1.748,00 |
| 01.12.2025 | 267,55 | 269,90 | 266,15 | 266,20 | -1,59% | 3.081,00 |
| 28.11.2025 | 266,05 | 270,55 | 266,05 | 270,50 | 1,31% | 2.675,00 |
| 27.11.2025 | 265,00 | 267,00 | 264,75 | 267,00 | 0,30% | 1.839,00 |
| 26.11.2025 | 262,00 | 266,20 | 261,55 | 266,20 | 1,22% | 2.519,00 |
| 25.11.2025 | 258,10 | 263,00 | 256,70 | 263,00 | 1,72% | 2.546,00 |
| 24.11.2025 | 260,20 | 260,70 | 256,85 | 258,55 | 0,21% | 1.990,00 |
| 21.11.2025 | 261,25 | 262,20 | 254,35 | 258,00 | -0,39% | 2.535,00 |
| 20.11.2025 | 264,85 | 268,70 | 259,00 | 259,00 | -1,41% | 2.922,00 |
| 19.11.2025 | 258,90 | 262,80 | 257,80 | 262,70 | 1,25% | 1.388,00 |
| 18.11.2025 | 257,70 | 261,05 | 255,00 | 259,45 | 0,25% | 6.017,00 |
| 17.11.2025 | 262,90 | 263,95 | 257,30 | 258,80 | -0,80% | 4.131,00 |
| 14.11.2025 | 266,40 | 266,75 | 259,45 | 260,90 | -1,92% | 4.081,00 |
| 13.11.2025 | 278,00 | 278,10 | 266,00 | 266,00 | -3,83% | 2.726,00 |
| 12.11.2025 | 273,65 | 278,40 | 272,75 | 276,60 | 1,26% | 3.026,00 |
| 11.11.2025 | 274,85 | 275,00 | 271,90 | 273,15 | -0,36% | 2.020,00 |
| 10.11.2025 | 272,10 | 275,75 | 271,10 | 274,15 | 0,99% | 5.616,00 |
| 07.11.2025 | 272,90 | 272,90 | 266,00 | 271,45 | -0,29% | 4.742,00 |
| 06.11.2025 | 269,80 | 272,75 | 269,30 | 272,25 | 0,09% | 3.547,00 |
| 05.11.2025 | 268,60 | 272,90 | 267,45 | 272,00 | 0,93% | 2.995,00 |
| 04.11.2025 | 266,75 | 271,70 | 264,90 | 269,50 | 0,07% | 2.833,00 |
| 03.11.2025 | 269,25 | 271,35 | 266,15 | 269,30 | -0,39% | 5.864,00 |
| 31.10.2025 | 265,30 | 271,10 | 265,30 | 270,35 | 0,71% | 6.668,00 |
| 30.10.2025 | 263,00 | 270,30 | 262,20 | 268,45 | 1,99% | 5.876,00 |
| 29.10.2025 | 262,40 | 264,30 | 261,05 | 263,20 | 0,30% | 2.601,00 |
| 28.10.2025 | 261,80 | 264,55 | 260,25 | 262,40 | 0,15% | 2.765,00 |
| 27.10.2025 | 261,50 | 262,00 | 258,50 | 262,00 | 1,28% | 3.529,00 |
| 24.10.2025 | 254,95 | 260,35 | 253,35 | 258,70 | 2,05% | 2.501,00 |
| 23.10.2025 | 254,00 | 255,30 | 252,00 | 253,50 | 0,26% | 2.304,00 |
| 22.10.2025 | 257,00 | 257,95 | 250,45 | 252,85 | -1,21% | 2.123,00 |
| 21.10.2025 | 260,65 | 261,60 | 255,95 | 255,95 | -1,71% | 2.322,00 |
| 20.10.2025 | 255,15 | 260,95 | 255,05 | 260,40 | 1,94% | 4.445,00 |
| 17.10.2025 | 253,95 | 258,05 | 249,65 | 255,45 | 0,08% | 4.573,00 |
| 16.10.2025 | 262,80 | 264,45 | 254,15 | 255,25 | -2,87% | 3.069,00 |
| 15.10.2025 | 260,55 | 268,35 | 260,35 | 262,80 | 1,25% | 6.200,00 |
| 14.10.2025 | 267,75 | 269,70 | 254,60 | 259,55 | -2,72% | 5.710,00 |
| 13.10.2025 | 260,05 | 267,40 | 260,05 | 266,80 | 2,93% | 7.188,00 |
| 10.10.2025 | 264,95 | 268,35 | 259,20 | 259,20 | -2,06% | 2.445,00 |
| 09.10.2025 | 261,15 | 265,50 | 261,15 | 264,65 | 0,99% | 6.049,00 |
| 08.10.2025 | 265,65 | 265,65 | 261,65 | 262,05 | -0,63% | 2.556,00 |
| 07.10.2025 | 263,50 | 266,10 | 261,50 | 263,70 | 0,15% | 2.734,00 |
| 06.10.2025 | 264,25 | 267,05 | 261,20 | 263,30 | -0,45% | 3.854,00 |
| 03.10.2025 | 262,45 | 265,35 | 262,20 | 264,50 | 0,82% | 698,00 |
| 02.10.2025 | 265,50 | 265,50 | 261,80 | 262,35 | -1,13% | 3.885,00 |
| 01.10.2025 | 267,75 | 268,45 | 261,60 | 265,35 | -1,04% | 3.575,00 |
| 30.09.2025 | 268,25 | 270,05 | 264,20 | 268,15 | -0,15% | 2.226,00 |
| 29.09.2025 | 270,10 | 271,50 | 267,85 | 268,55 | -0,63% | 2.378,00 |