307,250€
1,00%
Echtzeit-Aktienkurs JPMorgan Chase & Co.
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 306,50 | 310,00 | 305,65 | 306,95 | 0,90% | 1.878,00 |
| 10.09.2026 | 306,75 | 307,20 | 302,25 | 304,20 | -0,59% | 2.297,00 |
| 09.09.2026 | 304,55 | 306,00 | 299,20 | 306,00 | 0,48% | 2.071,00 |
| 08.09.2026 | 307,00 | 307,90 | 304,35 | 304,55 | -1,44% | 2.832,00 |
| 07.09.2026 | 308,25 | 311,95 | 307,20 | 309,00 | 0,11% | 2.036,00 |
| 04.09.2026 | 311,00 | 312,65 | 305,75 | 308,65 | -1,04% | 3.084,00 |
| 03.09.2026 | 307,45 | 311,90 | 306,55 | 311,90 | 1,51% | 1.694,00 |
| 02.09.2026 | 307,15 | 311,90 | 305,20 | 307,25 | 0,24% | 1.507,00 |
| 01.09.2026 | 307,60 | 310,40 | 305,15 | 306,50 | 0,21% | 2.583,00 |
| 31.08.2026 | 307,95 | 309,25 | 305,60 | 305,85 | -0,79% | 2.027,00 |
| 28.08.2026 | 303,60 | 309,40 | 303,50 | 308,30 | 1,41% | 1.826,00 |
| 27.08.2026 | 304,55 | 306,15 | 302,45 | 304,00 | -1,03% | 2.863,00 |
| 26.08.2026 | 305,05 | 307,15 | 304,80 | 307,15 | 0,61% | 972,00 |
| 25.08.2026 | 306,00 | 308,00 | 302,55 | 305,30 | 0,02% | 2.710,00 |
| 24.08.2026 | 301,90 | 307,05 | 300,45 | 305,25 | 1,34% | 4.508,00 |
| 21.08.2026 | 301,05 | 305,55 | 300,15 | 301,20 | -0,23% | 3.364,00 |
| 20.08.2026 | 306,15 | 307,35 | 301,65 | 301,90 | -1,44% | 3.012,00 |
| 19.08.2026 | 313,95 | 314,50 | 305,15 | 306,30 | -2,09% | 2.452,00 |
| 18.08.2026 | 310,60 | 314,00 | 310,20 | 312,85 | 0,29% | 3.022,00 |
| 17.08.2026 | 312,95 | 315,15 | 311,20 | 311,95 | -0,65% | 2.997,00 |
| 14.08.2026 | 315,60 | 315,95 | 313,05 | 314,00 | -0,43% | 2.149,00 |
| 13.08.2026 | 318,05 | 319,70 | 313,60 | 315,35 | -0,71% | 2.365,00 |
| 12.08.2026 | 314,60 | 317,60 | 312,90 | 317,60 | 1,44% | 8.080,00 |
| 11.08.2026 | 310,90 | 314,70 | 310,90 | 313,10 | 0,80% | 5.461,00 |
| 10.08.2026 | 310,20 | 311,50 | 308,05 | 310,60 | 0,52% | 3.085,00 |
| 07.08.2026 | 309,65 | 310,65 | 305,85 | 309,00 | 0,00% | 2.686,00 |
| 06.08.2026 | 311,50 | 315,15 | 308,05 | 309,00 | -1,01% | 3.575,00 |
| 05.08.2026 | 312,35 | 313,25 | 309,75 | 312,15 | 0,40% | 2.500,00 |
| 04.08.2026 | 307,80 | 314,70 | 305,05 | 310,90 | 1,73% | 3.581,00 |
| 03.08.2026 | 306,90 | 309,35 | 305,00 | 305,60 | -0,21% | 3.524,00 |
| 31.07.2026 | 305,60 | 308,10 | 303,75 | 306,25 | 0,26% | 2.924,00 |
| 30.07.2026 | 301,50 | 305,85 | 300,45 | 305,45 | 1,14% | 3.733,00 |
| 29.07.2026 | 312,45 | 315,30 | 300,30 | 302,00 | -3,53% | 3.603,00 |
| 28.07.2026 | 314,15 | 317,00 | 311,85 | 313,05 | 0,02% | 3.780,00 |
| 27.07.2026 | 312,45 | 315,15 | 310,15 | 313,00 | 1,10% | 4.614,00 |
| 24.07.2026 | 307,80 | 310,45 | 305,70 | 309,60 | 0,86% | 4.832,00 |
| 23.07.2026 | 305,80 | 307,85 | 303,85 | 306,95 | 0,85% | 3.392,00 |
| 22.07.2026 | 303,20 | 305,80 | 300,50 | 304,35 | 0,84% | 4.549,00 |
| 21.07.2026 | 298,25 | 302,95 | 295,65 | 301,80 | 1,80% | 3.936,00 |
| 20.07.2026 | 296,70 | 301,50 | 295,25 | 296,45 | -0,67% | 4.450,00 |
| 17.07.2026 | 296,90 | 302,25 | 293,75 | 298,45 | -0,45% | 4.082,00 |
| 16.07.2026 | 302,65 | 304,45 | 298,80 | 299,80 | -0,78% | 4.497,00 |
| 15.07.2026 | 299,15 | 307,25 | 299,10 | 302,15 | 0,80% | 5.471,00 |
| 14.07.2026 | 294,05 | 301,15 | 284,25 | 299,75 | 1,94% | 6.561,00 |
| 13.07.2026 | 294,65 | 296,60 | 291,45 | 294,05 | -0,19% | 5.045,00 |
| 10.07.2026 | 293,60 | 296,15 | 293,15 | 294,60 | 0,51% | 2.241,00 |
| 09.07.2026 | 290,85 | 294,60 | 289,25 | 293,10 | 1,21% | 19.479,00 |
| 08.07.2026 | 296,80 | 297,50 | 289,60 | 289,60 | -2,56% | 2.814,00 |
| 07.07.2026 | 295,55 | 299,55 | 295,55 | 297,20 | 0,85% | 3.886,00 |
| 06.07.2026 | 292,15 | 296,95 | 290,10 | 294,70 | 0,19% | 2.705,00 |
| 03.07.2026 | 293,50 | 298,95 | 291,55 | 294,15 | 0,67% | 2.517,00 |
| 02.07.2026 | 294,20 | 295,50 | 289,90 | 292,20 | -0,32% | 4.219,00 |
| 01.07.2026 | 286,75 | 294,90 | 285,05 | 293,15 | 2,36% | 5.035,00 |
| 30.06.2026 | 290,35 | 290,65 | 286,25 | 286,40 | -0,99% | 4.264,00 |
| 29.06.2026 | 290,95 | 291,10 | 287,30 | 289,25 | 0,09% | 1.552,00 |
| 26.06.2026 | 296,65 | 297,60 | 287,85 | 289,00 | -2,07% | 2.173,00 |
| 25.06.2026 | 294,05 | 301,50 | 293,70 | 295,10 | 0,32% | 25.095,00 |
| 24.06.2026 | 294,35 | 295,70 | 290,60 | 294,15 | 0,02% | 2.752,00 |
| 23.06.2026 | 290,00 | 294,60 | 287,20 | 294,10 | 0,96% | 3.658,00 |
| 22.06.2026 | 282,60 | 291,30 | 282,60 | 291,30 | 2,57% | 2.806,00 |
| 19.06.2026 | 286,00 | 286,95 | 281,00 | 284,00 | 0,00% | 4.022,00 |
| 18.06.2026 | 290,20 | 293,80 | 282,80 | 284,00 | -1,98% | 4.206,00 |
| 17.06.2026 | 284,10 | 291,45 | 283,95 | 289,75 | 1,67% | 6.222,00 |
| 16.06.2026 | 276,65 | 285,60 | 274,75 | 285,00 | 3,49% | 3.034,00 |
| 15.06.2026 | 278,35 | 280,00 | 275,40 | 275,40 | -0,56% | 5.551,00 |
| 12.06.2026 | 272,05 | 277,60 | 270,65 | 276,95 | 2,14% | 4.081,00 |
| 11.06.2026 | 267,90 | 271,85 | 267,90 | 271,15 | 1,02% | 1.796,00 |
| 10.06.2026 | 269,95 | 272,00 | 267,80 | 268,40 | -0,78% | 2.411,00 |
| 09.06.2026 | 269,40 | 273,00 | 268,55 | 270,50 | -0,07% | 2.057,00 |
| 08.06.2026 | 270,60 | 273,55 | 269,30 | 270,70 | 0,17% | 2.289,00 |
| 05.06.2026 | 267,00 | 271,50 | 266,80 | 270,25 | 0,88% | 4.940,00 |
| 04.06.2026 | 258,45 | 269,00 | 258,45 | 267,90 | 3,30% | 2.736,00 |
| 03.06.2026 | 258,10 | 260,20 | 256,00 | 259,35 | 0,17% | 2.805,00 |
| 02.06.2026 | 254,60 | 259,75 | 253,55 | 258,90 | 1,41% | 2.203,00 |
| 01.06.2026 | 256,80 | 257,65 | 254,15 | 255,30 | -0,37% | 2.823,00 |
| 29.05.2026 | 255,55 | 256,25 | 253,75 | 256,25 | 0,89% | 3.720,00 |
| 28.05.2026 | 258,55 | 258,65 | 253,90 | 254,00 | -1,17% | 2.217,00 |
| 27.05.2026 | 264,45 | 265,45 | 254,40 | 257,00 | -2,23% | 3.501,00 |
| 26.05.2026 | 265,90 | 266,55 | 262,85 | 262,85 | -0,96% | 3.130,00 |
| 25.05.2026 | 265,70 | 267,95 | 265,00 | 265,40 | 0,34% | 721,00 |
| 22.05.2026 | 261,80 | 264,70 | 260,65 | 264,50 | 1,38% | 2.184,00 |
| 21.05.2026 | 258,60 | 261,60 | 258,40 | 260,90 | 0,40% | 1.698,00 |
| 20.05.2026 | 255,35 | 259,95 | 253,80 | 259,85 | 1,90% | 2.839,00 |
| 19.05.2026 | 257,40 | 259,35 | 255,00 | 255,00 | -1,05% | 2.796,00 |
| 18.05.2026 | 254,95 | 258,40 | 254,05 | 257,70 | 0,61% | 1.892,00 |
| 15.05.2026 | 258,30 | 258,80 | 255,35 | 256,15 | -0,37% | 3.736,00 |
| 14.05.2026 | 256,85 | 259,75 | 256,55 | 257,10 | -0,16% | 1.367,00 |
| 13.05.2026 | 260,45 | 260,60 | 256,55 | 257,50 | -1,00% | 2.681,00 |
| 12.05.2026 | 254,45 | 260,20 | 251,80 | 260,10 | 2,40% | 2.351,00 |
| 11.05.2026 | 255,90 | 257,25 | 254,00 | 254,00 | -0,86% | 3.632,00 |
| 08.05.2026 | 261,05 | 262,15 | 255,25 | 256,20 | -2,03% | 2.589,00 |
| 07.05.2026 | 268,70 | 269,10 | 260,65 | 261,50 | -2,70% | 4.880,00 |
| 06.05.2026 | 264,80 | 268,95 | 263,70 | 268,75 | 1,47% | 5.146,00 |
| 05.05.2026 | 263,30 | 265,55 | 262,50 | 264,85 | 0,63% | 3.213,00 |
| 04.05.2026 | 266,45 | 266,95 | 262,15 | 263,20 | -1,57% | 2.438,00 |
| 30.04.2026 | 262,30 | 268,15 | 262,30 | 267,40 | 1,02% | 1.759,00 |
| 29.04.2026 | 266,35 | 267,65 | 262,90 | 264,70 | -0,66% | 2.202,00 |
| 28.04.2026 | 265,20 | 269,55 | 265,20 | 266,45 | 0,04% | 2.464,00 |
| 27.04.2026 | 261,50 | 266,35 | 261,05 | 266,35 | 1,35% | 2.252,00 |
| 24.04.2026 | 267,30 | 267,35 | 262,80 | 262,80 | -1,28% | 1.176,00 |