JPMorgan US Research Enhanced Idx Eq Active UCITS ETF
[WKN: A2PUSW | ISIN: IE00BJ06C044]
Aktienkurse
55,690€
0,78%
Echtzeitkurs JPMorgan US Research Enhanced Idx Eq Active UCITS ETF
Bid:
Ask:
Aktienkurse zum JPMorgan US Research Enhanced Idx Eq Active UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 55,33 | 55,79 | 55,27 | 55,77 | 0,88% | 50,00 |
| 08.01.2026 | 54,99 | 55,39 | 54,92 | 55,29 | 0,24% | 7,00 |
| 07.01.2026 | 55,23 | 55,45 | 55,11 | 55,15 | -0,29% | - |
| 06.01.2026 | 54,77 | 55,34 | 54,60 | 55,31 | 1,04% | - |
| 05.01.2026 | 54,74 | 54,98 | 54,69 | 54,74 | 0,51% | - |
| 02.01.2026 | 54,79 | 54,79 | 54,15 | 54,46 | -0,34% | - |
| 30.12.2025 | 54,60 | 54,69 | 54,56 | 54,65 | -0,01% | - |
| 29.12.2025 | 54,80 | 54,80 | 54,48 | 54,65 | 0,17% | - |
| 23.12.2025 | 54,33 | 54,61 | 54,22 | 54,56 | 0,22% | - |
| 22.12.2025 | 54,49 | 54,52 | 54,25 | 54,44 | 0,20% | - |
| 19.12.2025 | 53,78 | 54,35 | 53,78 | 54,33 | 0,94% | - |
| 18.12.2025 | 53,31 | 54,13 | 53,31 | 53,82 | 1,06% | - |
| 17.12.2025 | 54,07 | 54,23 | 53,25 | 53,26 | -1,16% | - |
| 16.12.2025 | 53,62 | 53,94 | 53,48 | 53,88 | -0,13% | - |
| 15.12.2025 | 54,30 | 54,38 | 53,81 | 53,95 | -0,30% | - |
| 12.12.2025 | 54,72 | 54,78 | 53,95 | 54,11 | -0,93% | - |
| 11.12.2025 | 54,33 | 54,71 | 54,18 | 54,62 | -0,37% | - |
| 10.12.2025 | 54,65 | 54,92 | 54,52 | 54,83 | 0,34% | - |
| 09.12.2025 | 54,70 | 54,83 | 54,58 | 54,64 | 0,03% | - |
| 08.12.2025 | 54,83 | 54,89 | 54,51 | 54,63 | -0,24% | - |
| 05.12.2025 | 54,74 | 54,99 | 54,59 | 54,76 | 0,33% | - |
| 04.12.2025 | 54,64 | 54,71 | 54,41 | 54,58 | 0,05% | - |
| 03.12.2025 | 54,59 | 54,63 | 54,20 | 54,55 | -0,05% | - |
| 02.12.2025 | 54,49 | 54,82 | 54,42 | 54,58 | 0,19% | - |
| 01.12.2025 | 54,45 | 54,74 | 54,14 | 54,48 | -0,54% | - |
| 28.11.2025 | 54,70 | 54,93 | 54,67 | 54,77 | 0,32% | - |
| 27.11.2025 | 54,58 | 54,69 | 54,54 | 54,60 | -0,08% | - |
| 26.11.2025 | 54,52 | 54,76 | 54,35 | 54,64 | 0,23% | - |
| 25.11.2025 | 54,03 | 54,52 | 53,50 | 54,52 | 0,77% | - |
| 24.11.2025 | 53,60 | 54,15 | 53,23 | 54,10 | 1,47% | - |
| 21.11.2025 | 52,66 | 53,82 | 52,43 | 53,32 | 1,32% | - |
| 20.11.2025 | 54,25 | 54,53 | 52,52 | 52,62 | -1,71% | - |
| 19.11.2025 | 52,95 | 53,73 | 52,95 | 53,54 | 0,64% | - |
| 18.11.2025 | 52,98 | 53,45 | 52,66 | 53,20 | -0,20% | - |
| 17.11.2025 | 53,99 | 54,18 | 53,11 | 53,30 | -0,76% | - |
| 14.11.2025 | 53,64 | 54,09 | 53,01 | 53,71 | 0,04% | - |
| 13.11.2025 | 54,93 | 54,95 | 53,55 | 53,69 | -2,13% | - |
| 12.11.2025 | 54,96 | 55,06 | 54,59 | 54,86 | 0,13% | - |
| 11.11.2025 | 54,81 | 54,84 | 54,37 | 54,79 | -0,04% | - |
| 10.11.2025 | 54,44 | 54,86 | 54,21 | 54,81 | 1,64% | - |
| 07.11.2025 | 54,14 | 54,19 | 53,08 | 53,93 | -0,05% | - |
| 06.11.2025 | 54,61 | 54,77 | 53,85 | 53,95 | -1,69% | - |
| 05.11.2025 | 54,57 | 55,13 | 54,41 | 54,88 | 0,54% | - |
| 04.11.2025 | 54,51 | 54,99 | 54,35 | 54,59 | -0,75% | - |
| 03.11.2025 | 54,96 | 55,34 | 54,84 | 55,00 | 0,22% | - |
| 31.10.2025 | 54,99 | 55,21 | 54,70 | 54,88 | -0,05% | - |
| 30.10.2025 | 54,87 | 55,07 | 54,60 | 54,91 | -0,07% | - |
| 29.10.2025 | 55,00 | 55,18 | 54,70 | 54,95 | 0,36% | 148.500,00 |
| 28.10.2025 | 54,55 | 54,88 | 54,52 | 54,75 | 0,09% | - |
| 27.10.2025 | 54,57 | 54,70 | 54,41 | 54,70 | 1,18% | - |
| 24.10.2025 | 53,96 | 54,20 | 50,01 | 54,06 | 0,58% | 2.050,00 |
| 23.10.2025 | 53,63 | 53,86 | 53,42 | 53,75 | 0,38% | - |
| 22.10.2025 | 53,83 | 53,97 | 53,08 | 53,55 | -0,60% | - |
| 21.10.2025 | 53,64 | 53,91 | 53,52 | 53,87 | 0,62% | 12.250,00 |
| 20.10.2025 | 53,22 | 53,65 | 53,06 | 53,54 | 0,87% | 4.500,00 |
| 17.10.2025 | 51,99 | 53,14 | 51,74 | 53,08 | 1,34% | - |
| 16.10.2025 | 52,97 | 53,34 | 52,22 | 52,38 | -1,12% | - |
| 15.10.2025 | 53,20 | 53,57 | 52,55 | 52,98 | -0,49% | - |
| 14.10.2025 | 52,78 | 53,36 | 52,43 | 53,24 | -0,04% | - |
| 13.10.2025 | 52,86 | 53,36 | 52,71 | 53,26 | 2,23% | - |
| 10.10.2025 | 53,89 | 54,06 | 52,07 | 52,10 | -3,32% | - |
| 09.10.2025 | 53,69 | 53,96 | 53,67 | 53,89 | 0,30% | - |
| 08.10.2025 | 53,48 | 53,85 | 53,37 | 53,73 | 0,84% | - |
| 07.10.2025 | 53,28 | 53,60 | 53,05 | 53,28 | 0,08% | - |
| 06.10.2025 | 53,23 | 53,57 | 53,08 | 53,24 | 0,54% | - |
| 03.10.2025 | 53,20 | 53,27 | 52,91 | 52,96 | -0,17% | - |
| 02.10.2025 | 53,01 | 53,12 | 52,89 | 53,05 | 0,13% | - |
| 01.10.2025 | 52,41 | 53,01 | 52,10 | 52,98 | 0,39% | - |
| 30.09.2025 | 52,56 | 52,78 | 52,31 | 52,77 | 0,37% | - |
| 29.09.2025 | 52,68 | 52,81 | 52,43 | 52,58 | -0,04% | - |
| 26.09.2025 | 52,41 | 52,70 | 52,30 | 52,60 | 0,25% | - |
| 25.09.2025 | 52,39 | 52,55 | 52,12 | 52,47 | 0,22% | - |
| 24.09.2025 | 52,32 | 52,67 | 52,23 | 52,35 | 0,47% | - |
| 23.09.2025 | 52,58 | 52,67 | 52,06 | 52,11 | -0,99% | - |
| 22.09.2025 | 52,61 | 52,66 | 52,23 | 52,63 | 0,03% | - |
| 19.09.2025 | 52,24 | 52,61 | 52,15 | 52,61 | 0,77% | 2.250,00 |
| 18.09.2025 | 52,15 | 52,42 | 52,00 | 52,21 | 0,90% | 2.244,00 |
| 17.09.2025 | 51,67 | 51,82 | 51,34 | 51,75 | 0,05% | - |
| 16.09.2025 | 52,19 | 52,21 | 51,61 | 51,72 | -0,74% | - |
| 15.09.2025 | 52,16 | 52,25 | 51,99 | 52,11 | 0,05% | - |
| 12.09.2025 | 52,15 | 52,23 | 52,00 | 52,08 | -0,12% | 1.440,00 |
| 11.09.2025 | 51,88 | 52,16 | 51,79 | 52,15 | 0,62% | - |
| 10.09.2025 | 51,81 | 51,99 | 51,70 | 51,83 | 0,27% | - |
| 09.09.2025 | 51,24 | 51,71 | 51,24 | 51,69 | 1,08% | - |
| 08.09.2025 | 51,43 | 51,48 | 51,14 | 51,14 | -0,45% | - |
| 05.09.2025 | 51,87 | 51,93 | 50,96 | 51,37 | -0,91% | - |
| 04.09.2025 | 51,38 | 51,85 | 51,36 | 51,84 | 1,01% | - |
| 03.09.2025 | 51,24 | 51,42 | 51,03 | 51,32 | 0,23% | - |
| 02.09.2025 | 51,19 | 51,34 | 50,65 | 51,20 | -0,11% | - |
| 01.09.2025 | 51,13 | 51,33 | 51,01 | 51,25 | 0,03% | - |
| 29.08.2025 | 51,73 | 51,76 | 51,12 | 51,24 | -0,97% | - |
| 28.08.2025 | 51,62 | 51,82 | 51,45 | 51,74 | 0,05% | - |
| 27.08.2025 | 51,69 | 51,90 | 51,63 | 51,71 | 0,24% | - |
| 26.08.2025 | 51,32 | 51,59 | 51,21 | 51,59 | 0,23% | - |
| 25.08.2025 | 51,31 | 51,62 | 51,16 | 51,47 | 0,43% | - |
| 22.08.2025 | 51,04 | 51,41 | 50,81 | 51,25 | 0,56% | - |
| 21.08.2025 | 51,00 | 51,12 | 50,77 | 50,96 | -0,02% | 2.450,00 |
| 20.08.2025 | 50,98 | 51,12 | 50,51 | 50,97 | -0,27% | 1.050,00 |
| 19.08.2025 | 51,22 | 51,35 | 50,97 | 51,11 | -0,34% | - |
| 18.08.2025 | 51,19 | 51,35 | 51,06 | 51,29 | 0,28% | - |