30,490€
1,06%
Echtzeitkurs JPM Active US Equity UCITS ETF - USD (dist)
Bid:
Ask:
Aktienkurse zum JPM Active US Equity UCITS ETF - USD (dist) Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 30,30 | 30,49 | 30,24 | 30,49 | 0,78% | - |
| 08.01.2026 | 30,08 | 30,30 | 30,07 | 30,25 | 0,08% | - |
| 07.01.2026 | 30,23 | 30,32 | 30,21 | 30,23 | -0,17% | - |
| 06.01.2026 | 29,99 | 30,28 | 29,89 | 30,28 | 1,17% | - |
| 05.01.2026 | 29,95 | 30,10 | 29,92 | 29,93 | 0,45% | - |
| 02.01.2026 | 29,89 | 30,02 | 29,64 | 29,80 | -0,43% | - |
| 30.12.2025 | 29,93 | 29,97 | 29,90 | 29,93 | -0,07% | - |
| 29.12.2025 | 29,99 | 30,04 | 29,88 | 29,95 | 0,29% | - |
| 23.12.2025 | 29,75 | 29,90 | 29,65 | 29,86 | 0,15% | - |
| 22.12.2025 | 29,81 | 29,83 | 29,68 | 29,81 | 0,32% | - |
| 19.12.2025 | 29,44 | 29,74 | 29,42 | 29,72 | 0,76% | - |
| 18.12.2025 | 29,20 | 29,62 | 29,20 | 29,49 | 1,06% | - |
| 17.12.2025 | 29,59 | 29,68 | 29,19 | 29,19 | -1,09% | - |
| 16.12.2025 | 29,35 | 29,54 | 29,28 | 29,51 | -0,04% | - |
| 15.12.2025 | 29,77 | 29,79 | 29,45 | 29,52 | -0,47% | - |
| 12.12.2025 | 29,95 | 30,00 | 29,59 | 29,66 | -0,78% | - |
| 11.12.2025 | 29,73 | 29,93 | 29,65 | 29,89 | -0,52% | - |
| 10.12.2025 | 29,94 | 30,06 | 29,84 | 30,05 | 0,30% | - |
| 09.12.2025 | 30,00 | 30,05 | 29,94 | 29,96 | 0,02% | - |
| 08.12.2025 | 30,09 | 30,11 | 29,90 | 29,95 | -0,51% | - |
| 05.12.2025 | 30,04 | 30,15 | 29,95 | 30,11 | 0,43% | - |
| 04.12.2025 | 29,97 | 30,03 | 29,85 | 29,98 | 0,13% | - |
| 03.12.2025 | 29,93 | 29,97 | 29,71 | 29,94 | -0,01% | - |
| 02.12.2025 | 29,88 | 30,05 | 29,83 | 29,94 | 0,22% | - |
| 01.12.2025 | 29,86 | 30,02 | 29,69 | 29,87 | -0,52% | - |
| 28.11.2025 | 30,07 | 30,12 | 29,99 | 30,03 | 0,07% | - |
| 27.11.2025 | 29,97 | 30,01 | 29,95 | 30,01 | 0,07% | - |
| 26.11.2025 | 29,98 | 30,05 | 29,84 | 29,99 | 0,07% | - |
| 25.11.2025 | 29,75 | 29,97 | 29,41 | 29,97 | 0,64% | - |
| 24.11.2025 | 29,58 | 29,80 | 29,40 | 29,78 | 0,77% | - |
| 21.11.2025 | 29,08 | 29,67 | 28,95 | 29,55 | 1,56% | - |
| 20.11.2025 | 29,90 | 30,02 | 29,08 | 29,10 | -1,27% | - |
| 19.11.2025 | 29,23 | 29,62 | 29,23 | 29,47 | 0,53% | - |
| 18.11.2025 | 29,21 | 29,49 | 29,08 | 29,31 | -0,31% | - |
| 17.11.2025 | 29,81 | 29,89 | 29,31 | 29,40 | -0,83% | - |
| 14.11.2025 | 29,59 | 29,85 | 29,27 | 29,65 | 0,26% | - |
| 13.11.2025 | 30,32 | 30,32 | 29,55 | 29,57 | -2,29% | - |
| 12.11.2025 | 30,32 | 30,38 | 30,12 | 30,26 | 0,19% | - |
| 11.11.2025 | 30,21 | 30,25 | 29,98 | 30,21 | 0,00% | - |
| 10.11.2025 | 30,02 | 30,24 | 29,91 | 30,21 | 1,59% | - |
| 07.11.2025 | 29,91 | 29,93 | 29,28 | 29,73 | -0,34% | - |
| 06.11.2025 | 30,19 | 30,25 | 29,75 | 29,83 | -1,59% | - |
| 05.11.2025 | 30,17 | 30,46 | 30,05 | 30,32 | 0,40% | - |
| 04.11.2025 | 30,14 | 30,38 | 30,02 | 30,19 | -0,71% | - |
| 03.11.2025 | 30,35 | 30,54 | 30,21 | 30,41 | 0,36% | - |
| 31.10.2025 | 30,33 | 30,46 | 30,20 | 30,30 | 0,04% | - |
| 30.10.2025 | 30,27 | 30,36 | 30,09 | 30,29 | -0,11% | - |
| 29.10.2025 | 30,41 | 30,45 | 30,15 | 30,32 | 0,17% | - |
| 28.10.2025 | 30,14 | 30,33 | 30,12 | 30,27 | 0,23% | - |
| 27.10.2025 | 30,16 | 30,21 | 30,07 | 30,20 | 1,00% | - |
| 24.10.2025 | 29,85 | 29,97 | 29,76 | 29,90 | 0,59% | - |
| 23.10.2025 | 29,72 | 29,78 | 29,56 | 29,73 | 0,26% | - |
| 22.10.2025 | 29,80 | 29,87 | 29,42 | 29,65 | -0,63% | - |
| 21.10.2025 | 29,65 | 29,85 | 29,58 | 29,84 | 1,03% | - |
| 20.10.2025 | 29,45 | 29,65 | 29,33 | 29,53 | 0,48% | - |
| 17.10.2025 | 28,75 | 29,42 | 28,60 | 29,39 | 1,45% | - |
| 16.10.2025 | 29,30 | 29,49 | 28,85 | 28,97 | -1,27% | - |
| 15.10.2025 | 29,45 | 29,63 | 29,08 | 29,34 | -0,03% | - |
| 14.10.2025 | 29,16 | 29,53 | 29,02 | 29,35 | -0,17% | - |
| 13.10.2025 | 29,21 | 29,48 | 29,10 | 29,40 | 1,79% | - |
| 10.10.2025 | 29,77 | 29,82 | 28,85 | 28,89 | -2,85% | - |
| 09.10.2025 | 29,66 | 29,78 | 29,65 | 29,73 | 0,22% | - |
| 08.10.2025 | 29,50 | 29,73 | 29,46 | 29,67 | 0,90% | - |
| 07.10.2025 | 29,51 | 29,67 | 29,28 | 29,40 | -0,26% | - |
| 06.10.2025 | 29,49 | 29,69 | 29,38 | 29,48 | 0,40% | - |
| 03.10.2025 | 29,46 | 29,51 | 29,32 | 29,36 | 0,01% | - |
| 02.10.2025 | 29,35 | 29,41 | 29,27 | 29,36 | 0,10% | - |
| 01.10.2025 | 29,02 | 29,35 | 28,85 | 29,33 | 0,55% | - |
| 30.09.2025 | 29,10 | 29,18 | 28,96 | 29,17 | 0,20% | - |
| 29.09.2025 | 29,17 | 29,24 | 29,04 | 29,11 | -0,03% | - |
| 26.09.2025 | 29,04 | 29,21 | 28,98 | 29,12 | 0,17% | - |
| 25.09.2025 | 29,01 | 29,12 | 28,86 | 29,07 | 0,27% | - |
| 24.09.2025 | 28,98 | 29,16 | 28,92 | 28,99 | 0,35% | - |
| 23.09.2025 | 29,13 | 29,17 | 28,85 | 28,89 | -0,87% | - |
| 22.09.2025 | 29,14 | 29,16 | 28,94 | 29,15 | -0,07% | - |
| 19.09.2025 | 28,97 | 29,24 | 28,92 | 29,17 | 0,80% | - |
| 18.09.2025 | 28,91 | 29,06 | 28,82 | 28,94 | 0,84% | - |
| 17.09.2025 | 28,64 | 28,73 | 28,47 | 28,69 | 0,08% | - |
| 16.09.2025 | 28,94 | 28,94 | 28,61 | 28,67 | -0,87% | - |
| 15.09.2025 | 28,92 | 28,96 | 28,80 | 28,92 | 0,17% | - |
| 12.09.2025 | 28,92 | 28,96 | 28,84 | 28,88 | -0,10% | - |
| 11.09.2025 | 28,81 | 28,91 | 28,72 | 28,91 | 0,48% | - |
| 10.09.2025 | 28,73 | 28,84 | 28,69 | 28,77 | 0,38% | - |
| 09.09.2025 | 28,44 | 28,67 | 28,44 | 28,66 | 0,82% | - |
| 08.09.2025 | 28,53 | 28,56 | 28,38 | 28,43 | -0,25% | - |
| 05.09.2025 | 28,80 | 28,84 | 28,28 | 28,50 | -0,96% | - |
| 04.09.2025 | 28,53 | 28,79 | 28,51 | 28,77 | 0,97% | - |
| 03.09.2025 | 28,50 | 28,58 | 28,35 | 28,49 | 0,11% | - |
| 02.09.2025 | 28,46 | 28,57 | 28,18 | 28,46 | -0,18% | - |
| 01.09.2025 | 28,44 | 28,54 | 28,39 | 28,52 | 0,08% | - |
| 29.08.2025 | 28,78 | 28,79 | 28,43 | 28,49 | -0,95% | - |
| 28.08.2025 | 28,70 | 28,81 | 28,61 | 28,77 | 0,03% | - |
| 27.08.2025 | 28,75 | 28,84 | 28,72 | 28,76 | 0,27% | - |
| 26.08.2025 | 28,58 | 28,69 | 28,50 | 28,68 | 0,15% | - |
| 25.08.2025 | 28,57 | 28,72 | 28,47 | 28,64 | 0,35% | - |
| 22.08.2025 | 28,40 | 28,61 | 28,27 | 28,54 | 0,67% | - |
| 21.08.2025 | 28,39 | 28,44 | 28,24 | 28,35 | -0,07% | - |
| 20.08.2025 | 28,35 | 28,45 | 28,11 | 28,37 | -0,14% | - |
| 19.08.2025 | 28,50 | 28,55 | 28,35 | 28,41 | -0,43% | - |
| 18.08.2025 | 28,45 | 28,56 | 28,39 | 28,53 | 0,35% | - |