257,025€
-0,18%
Echtzeit-Aktienkurs JPMorgan Chase & Co
Bid:
Ask:
Aktienkurse zur JPMorgan Chase & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2026 | 267,00 | 268,95 | 265,35 | 266,20 | -0,28% | 2.046,00 |
| 22.04.2026 | 268,35 | 268,90 | 266,40 | 266,95 | -0,02% | 2.407,00 |
| 21.04.2026 | 269,95 | 272,00 | 267,00 | 267,00 | -0,52% | 3.407,00 |
| 20.04.2026 | 262,70 | 268,40 | 261,20 | 268,40 | 1,69% | 2.818,00 |
| 17.04.2026 | 263,45 | 266,55 | 262,55 | 263,95 | 0,46% | 3.738,00 |
| 16.04.2026 | 259,20 | 262,75 | 258,50 | 262,75 | 1,45% | 2.819,00 |
| 15.04.2026 | 264,35 | 266,45 | 258,10 | 259,00 | -2,02% | 3.367,00 |
| 14.04.2026 | 266,60 | 268,15 | 258,45 | 264,35 | -0,62% | 4.544,00 |
| 13.04.2026 | 264,10 | 266,00 | 259,35 | 266,00 | 0,68% | 3.778,00 |
| 10.04.2026 | 265,85 | 265,90 | 262,05 | 264,20 | -0,45% | 2.369,00 |
| 09.04.2026 | 262,90 | 265,65 | 261,35 | 265,40 | 0,80% | 3.190,00 |
| 08.04.2026 | 260,90 | 265,40 | 259,80 | 263,30 | 2,63% | 5.403,00 |
| 07.04.2026 | 255,00 | 257,20 | 253,45 | 256,55 | 0,41% | 2.761,00 |
| 02.04.2026 | 252,90 | 255,95 | 249,80 | 255,50 | 0,08% | 2.189,00 |
| 01.04.2026 | 255,60 | 256,95 | 253,50 | 255,30 | 0,31% | 3.660,00 |
| 31.03.2026 | 249,75 | 255,25 | 247,55 | 254,50 | 3,18% | 3.698,00 |
| 30.03.2026 | 246,10 | 250,40 | 245,10 | 246,65 | 0,41% | 2.431,00 |
| 27.03.2026 | 254,90 | 254,90 | 244,70 | 245,65 | -3,33% | 3.873,00 |
| 26.03.2026 | 253,85 | 255,00 | 252,20 | 254,10 | -0,33% | 2.271,00 |
| 25.03.2026 | 253,95 | 256,75 | 253,25 | 254,95 | 0,75% | 3.101,00 |
| 24.03.2026 | 249,20 | 254,90 | 248,15 | 253,05 | 1,42% | 2.839,00 |
| 23.03.2026 | 246,50 | 254,60 | 244,20 | 249,50 | 0,34% | 3.066,00 |
| 20.03.2026 | 249,05 | 251,15 | 247,35 | 248,65 | -0,20% | 1.829,00 |
| 19.03.2026 | 250,30 | 251,25 | 247,00 | 249,15 | -0,44% | 4.858,00 |
| 18.03.2026 | 250,45 | 251,30 | 247,50 | 250,25 | 0,83% | 2.460,00 |
| 17.03.2026 | 247,45 | 252,30 | 247,10 | 248,20 | 0,00% | 2.934,00 |
| 16.03.2026 | 248,75 | 251,50 | 246,20 | 248,20 | 0,10% | 3.225,00 |
| 13.03.2026 | 245,85 | 250,10 | 245,60 | 247,95 | 1,10% | 3.618,00 |
| 12.03.2026 | 245,40 | 247,15 | 242,25 | 245,25 | -1,33% | 3.796,00 |
| 11.03.2026 | 250,00 | 250,00 | 246,35 | 248,55 | -0,34% | 3.068,00 |
| 10.03.2026 | 248,00 | 251,15 | 247,25 | 249,40 | 0,18% | 3.194,00 |
| 09.03.2026 | 245,20 | 250,00 | 242,60 | 248,95 | 0,02% | 5.103,00 |
| 06.03.2026 | 254,20 | 254,20 | 245,55 | 248,90 | -1,70% | 7.734,00 |
| 05.03.2026 | 258,15 | 259,25 | 252,85 | 253,20 | -1,48% | 2.140,00 |
| 04.03.2026 | 256,75 | 259,55 | 254,95 | 257,00 | -0,48% | 2.055,00 |
| 03.03.2026 | 252,95 | 259,65 | 250,45 | 258,25 | 1,23% | 5.920,00 |
| 02.03.2026 | 251,90 | 256,20 | 249,00 | 255,10 | 0,75% | 6.039,00 |
| 27.02.2026 | 256,50 | 262,85 | 249,05 | 253,20 | -2,47% | 3.198,00 |
| 26.02.2026 | 255,85 | 261,00 | 255,50 | 259,60 | 0,93% | 3.851,00 |
| 25.02.2026 | 251,35 | 257,20 | 250,80 | 257,20 | 1,96% | 9.407,00 |
| 24.02.2026 | 253,20 | 254,20 | 247,45 | 252,25 | -0,02% | 73.623,00 |
| 23.02.2026 | 261,40 | 263,70 | 250,45 | 252,30 | -4,27% | 4.478,00 |
| 20.02.2026 | 261,90 | 263,55 | 259,95 | 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 | 273,50 | 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 | 270,25 | 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 |