JPM USD Emerging Markets Sovereign Bond UCITS ETF USD (dist)
[WKN: A2JBL7 | ISIN: IE00BDFC6G93]
Aktienkurse
82,994$
0,39%
Echtzeitkurs JPM USD Emerging Markets Sovereign Bond UCITS ETF USD (dist)
Bid:
Ask:
Aktienkurse zum JPM USD Emerging Markets Sovereign Bond UCITS ETF USD (dist) ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 83,14 | 83,17 | 82,67 | 82,67 | -0,69% | - |
| 22.08.2025 | 82,79 | 83,33 | 82,69 | 83,25 | 0,76% | - |
| 21.08.2025 | 82,82 | 82,89 | 82,62 | 82,62 | -0,28% | - |
| 20.08.2025 | 82,92 | 82,92 | 82,80 | 82,85 | 0,02% | - |
| 19.08.2025 | 82,99 | 83,06 | 82,84 | 82,84 | -0,01% | - |
| 18.08.2025 | 83,00 | 83,04 | 82,84 | 82,85 | -0,01% | - |
| 15.08.2025 | 83,01 | 83,02 | 82,86 | 82,86 | -0,22% | - |
| 14.08.2025 | 83,13 | 83,18 | 83,04 | 83,04 | -0,59% | - |
| 13.08.2025 | 83,54 | 83,71 | 83,53 | 83,54 | 0,51% | - |
| 12.08.2025 | 83,12 | 83,22 | 83,05 | 83,11 | 0,01% | - |
| 11.08.2025 | 83,05 | 83,12 | 83,00 | 83,10 | 0,40% | - |
| 08.08.2025 | 82,94 | 83,01 | 82,77 | 82,77 | -0,28% | - |
| 07.08.2025 | 82,98 | 83,05 | 82,92 | 83,01 | 0,07% | - |
| 06.08.2025 | 82,78 | 82,95 | 82,72 | 82,95 | 0,16% | - |
| 05.08.2025 | 82,82 | 82,94 | 82,76 | 82,82 | 0,05% | - |
| 04.08.2025 | 82,63 | 82,81 | 82,63 | 82,77 | 0,37% | - |
| 01.08.2025 | 82,45 | 82,51 | 82,28 | 82,47 | 0,32% | - |
| 31.07.2025 | 82,36 | 82,38 | 82,21 | 82,21 | 0,39% | - |
| 30.07.2025 | 82,19 | 82,25 | 81,89 | 81,89 | -0,61% | - |
| 29.07.2025 | 82,20 | 82,40 | 82,19 | 82,40 | 0,79% | - |
| 28.07.2025 | 82,09 | 82,10 | 81,75 | 81,75 | -0,36% | - |
| 25.07.2025 | 81,94 | 82,04 | 81,87 | 82,04 | 0,17% | - |
| 24.07.2025 | 81,80 | 81,95 | 81,80 | 81,91 | -0,29% | - |
| 23.07.2025 | 81,90 | 82,14 | 81,83 | 82,14 | 0,16% | - |
| 22.07.2025 | 81,81 | 82,01 | 81,74 | 82,01 | 0,37% | - |
| 21.07.2025 | 81,74 | 81,85 | 81,70 | 81,71 | 0,60% | - |
| 18.07.2025 | 81,41 | 81,49 | 81,22 | 81,22 | 0,00% | - |
| 17.07.2025 | 81,15 | 81,26 | 81,11 | 81,22 | 0,93% | - |
| 16.07.2025 | 81,16 | 81,22 | 80,47 | 80,47 | -0,66% | - |
| 15.07.2025 | 81,41 | 81,42 | 80,99 | 81,00 | -0,12% | - |
| 14.07.2025 | 81,18 | 81,26 | 81,10 | 81,10 | -0,22% | - |
| 11.07.2025 | 81,39 | 81,44 | 81,27 | 81,27 | -0,55% | - |
| 10.07.2025 | 81,61 | 81,72 | 81,49 | 81,72 | -0,16% | - |
| 09.07.2025 | 81,75 | 81,86 | 81,74 | 81,86 | 0,24% | - |
| 08.07.2025 | 81,67 | 81,67 | 81,49 | 81,67 | -0,07% | - |
| 07.07.2025 | 81,97 | 81,97 | 81,65 | 81,72 | -0,35% | - |
| 03.07.2025 | 81,98 | 82,15 | 81,97 | 82,01 | -0,06% | - |
| 02.07.2025 | 81,91 | 82,06 | 81,85 | 82,06 | 0,02% | - |
| 01.07.2025 | 82,00 | 82,08 | 81,93 | 82,04 | 0,24% | - |
| 30.06.2025 | 81,61 | 81,84 | 81,52 | 81,84 | 0,66% | - |
| 27.06.2025 | 81,37 | 81,45 | 81,29 | 81,31 | -0,17% | - |
| 26.06.2025 | 81,29 | 81,52 | 81,27 | 81,45 | 0,11% | - |
| 25.06.2025 | 81,21 | 81,35 | 81,05 | 81,35 | 0,16% | - |
| 24.06.2025 | 81,03 | 81,31 | 80,97 | 81,22 | 0,20% | - |
| 23.06.2025 | 80,74 | 81,06 | 80,70 | 81,06 | 0,44% | - |
| 20.06.2025 | 80,66 | 80,75 | 80,48 | 80,71 | 0,35% | - |
| 18.06.2025 | 80,74 | 80,79 | 80,43 | 80,43 | 0,05% | - |
| 17.06.2025 | 80,64 | 80,68 | 80,38 | 80,38 | -0,17% | - |
| 16.06.2025 | 80,59 | 80,81 | 80,52 | 80,52 | 0,14% | - |
| 13.06.2025 | 80,60 | 80,64 | 80,40 | 80,40 | -0,56% | - |
| 12.06.2025 | 80,86 | 80,91 | 80,81 | 80,85 | -0,34% | - |
| 11.06.2025 | 81,12 | 81,18 | 81,05 | 81,13 | 0,36% | - |
| 10.06.2025 | 80,89 | 80,92 | 80,79 | 80,84 | 0,12% | - |
| 09.06.2025 | 80,55 | 80,75 | 80,51 | 80,75 | 0,18% | - |
| 06.06.2025 | 80,72 | 80,73 | 80,51 | 80,60 | -0,15% | - |
| 05.06.2025 | 80,94 | 80,94 | 80,72 | 80,72 | -0,04% | - |
| 04.06.2025 | 80,70 | 80,86 | 80,64 | 80,75 | 0,50% | - |
| 03.06.2025 | 80,38 | 80,45 | 80,33 | 80,35 | 0,28% | - |
| 02.06.2025 | 80,14 | 80,24 | 80,03 | 80,13 | -0,16% | - |
| 30.05.2025 | 80,22 | 80,28 | 80,12 | 80,26 | 0,00% | - |
| 29.05.2025 | 80,23 | 80,27 | 80,09 | 80,26 | 0,56% | - |
| 28.05.2025 | 80,05 | 80,07 | 79,79 | 79,81 | -0,26% | - |
| 27.05.2025 | 79,97 | 80,06 | 79,83 | 80,02 | 0,52% | - |
| 23.05.2025 | 79,56 | 79,61 | 79,39 | 79,60 | 0,34% | - |
| 22.05.2025 | 79,29 | 79,41 | 79,21 | 79,33 | -0,43% | - |
| 21.05.2025 | 79,64 | 79,82 | 79,61 | 79,68 | -0,57% | - |
| 20.05.2025 | 79,91 | 80,13 | 79,77 | 80,13 | 0,43% | - |
| 19.05.2025 | 79,61 | 79,92 | 79,61 | 79,79 | -0,21% | - |
| 16.05.2025 | 80,14 | 80,14 | 79,87 | 79,96 | 0,14% | - |
| 15.05.2025 | 79,70 | 79,89 | 79,62 | 79,85 | 0,52% | - |
| 14.05.2025 | 79,79 | 79,79 | 79,43 | 79,43 | -0,78% | - |
| 13.05.2025 | 79,90 | 80,06 | 79,88 | 80,06 | 0,63% | - |
| 12.05.2025 | 79,74 | 79,84 | 79,50 | 79,55 | 0,30% | - |
| 09.05.2025 | 79,44 | 79,44 | 79,31 | 79,31 | 0,36% | - |
| 08.05.2025 | 79,58 | 79,60 | 79,03 | 79,03 | -0,98% | - |
| 07.05.2025 | 79,99 | 80,11 | 79,81 | 79,81 | 0,01% | - |
| 06.05.2025 | 79,42 | 79,80 | 79,42 | 79,80 | 0,46% | - |
| 05.05.2025 | 79,61 | 79,63 | 79,39 | 79,44 | 0,10% | - |
| 02.05.2025 | 79,77 | 79,81 | 79,36 | 79,36 | -0,80% | - |
| 30.04.2025 | 79,72 | 80,09 | 79,60 | 80,00 | 0,05% | - |
| 29.04.2025 | 79,97 | 80,14 | 79,96 | 79,96 | -0,26% | - |
| 28.04.2025 | 79,92 | 80,18 | 79,87 | 80,18 | 0,35% | - |
| 25.04.2025 | 79,90 | 79,98 | 79,76 | 79,90 | 0,31% | - |
| 24.04.2025 | 79,38 | 79,67 | 79,34 | 79,65 | 0,88% | - |
| 23.04.2025 | 79,74 | 79,79 | 78,96 | 78,96 | 0,62% | - |
| 22.04.2025 | 78,69 | 78,81 | 78,46 | 78,46 | -0,40% | - |
| 17.04.2025 | 78,85 | 78,89 | 78,67 | 78,78 | -0,12% | - |
| 16.04.2025 | 78,71 | 78,88 | 78,46 | 78,88 | 0,56% | - |
| 15.04.2025 | 78,59 | 78,75 | 78,40 | 78,44 | 0,25% | - |
| 14.04.2025 | 78,59 | 78,62 | 78,15 | 78,24 | 1,64% | - |
| 11.04.2025 | 77,34 | 77,41 | 76,87 | 76,98 | -1,43% | - |
| 10.04.2025 | 78,44 | 78,44 | 77,93 | 78,09 | 1,58% | - |
| 09.04.2025 | 76,83 | 77,36 | 76,82 | 76,88 | -2,77% | - |
| 08.04.2025 | 79,06 | 79,10 | 78,70 | 79,07 | 0,17% | - |
| 07.04.2025 | 78,41 | 79,12 | 78,26 | 78,93 | -0,88% | - |
| 04.04.2025 | 80,08 | 80,08 | 79,60 | 79,63 | -0,80% | - |
| 03.04.2025 | 80,88 | 80,97 | 80,28 | 80,28 | -0,84% | - |
| 02.04.2025 | 81,11 | 81,11 | 80,96 | 80,96 | 0,02% | - |
| 01.04.2025 | 80,90 | 81,10 | 80,87 | 80,95 | 0,37% | - |
| 31.03.2025 | 80,56 | 80,65 | 80,46 | 80,65 | 0,35% | - |