28,398€
0,83%
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 |
|---|---|---|---|---|---|---|
| 02.04.2026 | 28,01 | 28,43 | 27,96 | 28,37 | 0,25% | - |
| 01.04.2026 | 28,27 | 28,34 | 28,16 | 28,30 | 0,30% | - |
| 31.03.2026 | 27,75 | 28,22 | 27,68 | 28,21 | 1,71% | - |
| 30.03.2026 | 27,53 | 27,87 | 27,53 | 27,74 | 1,00% | - |
| 27.03.2026 | 28,10 | 28,12 | 27,42 | 27,47 | -2,15% | - |
| 26.03.2026 | 28,27 | 28,36 | 27,98 | 28,07 | -1,09% | - |
| 25.03.2026 | 28,36 | 28,52 | 28,24 | 28,38 | 0,19% | - |
| 24.03.2026 | 28,21 | 28,37 | 28,08 | 28,33 | 0,48% | - |
| 23.03.2026 | 27,81 | 28,95 | 27,75 | 28,19 | 0,51% | - |
| 20.03.2026 | 28,33 | 28,42 | 27,94 | 28,05 | -0,97% | - |
| 19.03.2026 | 28,64 | 28,71 | 28,19 | 28,32 | -1,00% | - |
| 18.03.2026 | 29,16 | 29,19 | 28,56 | 28,61 | -1,58% | - |
| 17.03.2026 | 28,96 | 29,23 | 28,90 | 29,07 | 0,13% | - |
| 16.03.2026 | 29,08 | 29,13 | 28,91 | 29,03 | 0,37% | - |
| 13.03.2026 | 28,93 | 29,18 | 28,88 | 28,92 | -0,15% | - |
| 12.03.2026 | 29,08 | 29,19 | 28,91 | 28,97 | -0,79% | - |
| 11.03.2026 | 29,24 | 29,33 | 29,13 | 29,20 | -0,10% | - |
| 10.03.2026 | 29,22 | 29,34 | 29,07 | 29,23 | 0,24% | - |
| 09.03.2026 | 28,76 | 29,31 | 28,67 | 29,16 | 0,25% | - |
| 06.03.2026 | 29,47 | 29,59 | 29,08 | 29,08 | -1,02% | - |
| 05.03.2026 | 29,59 | 29,66 | 29,31 | 29,38 | -0,48% | - |
| 04.03.2026 | 29,35 | 29,60 | 29,23 | 29,53 | 0,31% | - |
| 03.03.2026 | 29,30 | 29,55 | 29,08 | 29,44 | -0,21% | - |
| 02.03.2026 | 29,00 | 29,52 | 28,90 | 29,50 | 1,67% | - |
| 27.02.2026 | 29,28 | 29,28 | 28,92 | 29,01 | -1,27% | - |
| 26.02.2026 | 29,43 | 29,56 | 29,19 | 29,39 | -0,28% | - |
| 25.02.2026 | 29,34 | 29,52 | 29,34 | 29,47 | 0,45% | - |
| 24.02.2026 | 29,28 | 29,40 | 29,13 | 29,34 | 0,57% | - |
| 23.02.2026 | 29,13 | 29,50 | 29,08 | 29,17 | -0,83% | - |
| 20.02.2026 | 29,45 | 29,50 | 29,23 | 29,42 | 0,47% | - |
| 19.02.2026 | 29,35 | 29,43 | 29,22 | 29,28 | -0,27% | - |
| 18.02.2026 | 29,14 | 29,38 | 29,14 | 29,36 | 0,86% | - |
| 17.02.2026 | 28,92 | 29,14 | 28,86 | 29,11 | 0,28% | - |
| 16.02.2026 | 29,04 | 29,13 | 28,98 | 29,03 | 0,12% | - |
| 13.02.2026 | 28,89 | 29,13 | 28,84 | 28,99 | -0,26% | - |
| 12.02.2026 | 29,49 | 29,52 | 29,07 | 29,07 | -1,01% | - |
| 11.02.2026 | 29,40 | 29,67 | 29,29 | 29,37 | -0,31% | - |
| 10.02.2026 | 29,36 | 29,55 | 29,34 | 29,46 | 0,22% | - |
| 09.02.2026 | 29,43 | 29,47 | 29,16 | 29,39 | -0,31% | - |
| 06.02.2026 | 28,85 | 29,49 | 28,82 | 29,48 | 1,55% | - |
| 05.02.2026 | 29,42 | 29,49 | 28,99 | 29,03 | -1,37% | - |
| 04.02.2026 | 29,41 | 29,52 | 29,23 | 29,44 | 0,43% | - |
| 03.02.2026 | 29,79 | 29,82 | 29,12 | 29,31 | -1,63% | - |
| 02.02.2026 | 29,07 | 29,88 | 29,07 | 29,79 | 1,04% | - |
| 30.01.2026 | 29,18 | 29,49 | 29,09 | 29,49 | 0,53% | - |
| 29.01.2026 | 29,34 | 29,43 | 28,95 | 29,33 | -0,23% | - |
| 28.01.2026 | 29,42 | 29,49 | 29,34 | 29,40 | 0,74% | - |
| 27.01.2026 | 29,64 | 29,66 | 29,14 | 29,18 | -1,23% | - |
| 26.01.2026 | 29,37 | 29,59 | 29,33 | 29,55 | 0,14% | - |
| 23.01.2026 | 29,69 | 29,75 | 29,49 | 29,51 | -0,34% | - |
| 22.01.2026 | 29,63 | 29,76 | 29,56 | 29,61 | 0,05% | - |
| 21.01.2026 | 29,24 | 29,77 | 29,10 | 29,59 | 1,51% | - |
| 20.01.2026 | 29,51 | 29,51 | 29,15 | 29,15 | -1,79% | - |
| 19.01.2026 | 29,79 | 29,85 | 29,58 | 29,68 | -1,65% | - |
| 16.01.2026 | 30,23 | 30,24 | 30,08 | 30,18 | 0,23% | - |
| 15.01.2026 | 30,11 | 30,30 | 30,06 | 30,11 | 0,07% | - |
| 14.01.2026 | 30,21 | 30,28 | 29,92 | 30,09 | -0,31% | - |
| 13.01.2026 | 30,37 | 30,43 | 30,17 | 30,18 | -0,63% | - |
| 12.01.2026 | 30,18 | 30,38 | 30,05 | 30,37 | -0,38% | - |
| 09.01.2026 | 30,30 | 30,49 | 30,24 | 30,49 | 0,79% | - |
| 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% | - |