JPM USD Emerging Markets Sovereign Bond UCITS ETF USD (dist)
[WKN: A2JBL7 | ISIN: IE00BDFC6G93]
Aktienkurse
81,125$
0,08%
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 |
|---|---|---|---|---|---|---|
| 06.02.2025 | 81,11 | 81,16 | 81,03 | 81,12 | 0,08% | - |
| 05.02.2025 | 80,95 | 81,16 | 80,94 | 81,06 | 0,42% | - |
| 04.02.2025 | 80,42 | 80,72 | 80,41 | 80,72 | 0,31% | - |
| 03.02.2025 | 80,24 | 80,62 | 80,24 | 80,47 | 0,08% | - |
| 31.01.2025 | 80,53 | 80,71 | 80,41 | 80,41 | 0,01% | - |
| 30.01.2025 | 80,63 | 80,63 | 80,40 | 80,40 | 0,11% | - |
| 29.01.2025 | 80,44 | 80,44 | 80,30 | 80,31 | 0,01% | - |
| 28.01.2025 | 80,28 | 80,39 | 80,24 | 80,30 | 0,05% | - |
| 27.01.2025 | 80,26 | 80,40 | 80,24 | 80,26 | 0,21% | - |
| 24.01.2025 | 80,10 | 80,25 | 80,09 | 80,10 | -0,03% | - |
| 23.01.2025 | 79,96 | 80,15 | 79,89 | 80,12 | -0,12% | - |
| 22.01.2025 | 80,36 | 80,42 | 80,17 | 80,22 | 0,02% | - |
| 21.01.2025 | 80,13 | 80,25 | 80,05 | 80,20 | 0,61% | - |
| 17.01.2025 | 79,89 | 79,91 | 79,71 | 79,71 | -0,02% | - |
| 16.01.2025 | 79,64 | 79,85 | 79,49 | 79,72 | -0,46% | - |
| 15.01.2025 | 80,03 | 80,22 | 79,95 | 80,09 | 1,08% | - |
| 14.01.2025 | 79,17 | 79,28 | 79,05 | 79,24 | 0,22% | - |
| 13.01.2025 | 79,09 | 79,17 | 78,98 | 79,06 | -0,28% | - |
| 10.01.2025 | 79,32 | 79,40 | 79,15 | 79,29 | -0,45% | - |
| 08.01.2025 | 79,51 | 79,65 | 79,41 | 79,65 | 0,14% | - |
| 07.01.2025 | 80,05 | 80,05 | 79,54 | 79,54 | -0,54% | - |
| 06.01.2025 | 79,92 | 80,07 | 79,92 | 79,97 | -0,15% | - |
| 03.01.2025 | 80,12 | 80,17 | 79,98 | 80,09 | 0,27% | - |
| 02.01.2025 | 79,97 | 80,05 | 79,72 | 79,87 | 0,09% | - |
| 27.12.2024 | 79,86 | 79,94 | 79,77 | 79,80 | -0,13% | - |
| 23.12.2024 | 80,02 | 80,06 | 79,78 | 79,90 | -0,53% | - |
| 20.12.2024 | 79,87 | 80,33 | 79,80 | 80,32 | 0,95% | - |
| 19.12.2024 | 79,90 | 79,92 | 79,57 | 79,57 | -0,68% | - |
| 18.12.2024 | 81,01 | 81,08 | 80,00 | 80,11 | -0,95% | - |
| 17.12.2024 | 81,00 | 81,01 | 80,88 | 80,88 | -0,25% | - |
| 16.12.2024 | 81,27 | 81,27 | 81,02 | 81,09 | -0,16% | - |
| 13.12.2024 | 81,53 | 81,54 | 81,13 | 81,22 | -0,52% | - |
| 12.12.2024 | 81,88 | 81,91 | 81,64 | 81,64 | -0,88% | - |
| 11.12.2024 | 82,56 | 82,59 | 82,28 | 82,37 | -0,28% | - |
| 10.12.2024 | 82,45 | 82,60 | 82,38 | 82,60 | 0,28% | - |
| 09.12.2024 | 82,75 | 82,82 | 82,37 | 82,37 | -0,28% | - |
| 06.12.2024 | 82,72 | 82,90 | 82,56 | 82,60 | 0,13% | - |
| 05.12.2024 | 82,30 | 82,49 | 82,25 | 82,49 | 0,43% | - |
| 04.12.2024 | 81,98 | 82,29 | 81,97 | 82,14 | 0,07% | - |
| 03.12.2024 | 82,13 | 82,18 | 81,97 | 82,08 | -0,18% | - |
| 02.12.2024 | 82,05 | 82,23 | 81,92 | 82,23 | 0,15% | - |
| 29.11.2024 | 82,11 | 82,18 | 82,10 | 82,11 | 0,24% | - |
| 27.11.2024 | 81,91 | 81,99 | 81,83 | 81,91 | 0,27% | - |
| 26.11.2024 | 81,70 | 81,78 | 81,64 | 81,69 | -0,27% | - |
| 25.11.2024 | 81,74 | 81,92 | 81,67 | 81,91 | 0,71% | - |
| 22.11.2024 | 81,29 | 81,38 | 81,18 | 81,33 | 0,19% | - |
| 21.11.2024 | 81,25 | 81,32 | 81,17 | 81,18 | 0,09% | - |
| 20.11.2024 | 80,97 | 81,11 | 80,87 | 81,11 | 0,03% | - |
| 19.11.2024 | 80,78 | 81,09 | 80,72 | 81,09 | 0,33% | - |
| 18.11.2024 | 80,54 | 80,83 | 80,49 | 80,82 | 0,42% | - |
| 15.11.2024 | 80,73 | 80,73 | 80,48 | 80,48 | -0,56% | - |
| 14.11.2024 | 81,32 | 81,32 | 80,93 | 80,93 | -1,00% | - |
| 13.11.2024 | 82,15 | 82,17 | 81,72 | 81,74 | -0,40% | - |
| 12.11.2024 | 82,12 | 82,20 | 81,96 | 82,07 | -0,60% | - |
| 11.11.2024 | 82,58 | 82,65 | 82,45 | 82,56 | 0,24% | - |
| 08.11.2024 | 82,63 | 82,80 | 82,33 | 82,37 | -0,04% | - |
| 07.11.2024 | 81,92 | 82,41 | 81,92 | 82,40 | 1,37% | - |
| 06.11.2024 | 81,07 | 81,33 | 81,05 | 81,28 | -0,37% | - |
| 05.11.2024 | 81,66 | 81,71 | 81,47 | 81,58 | -0,22% | - |
| 04.11.2024 | 81,99 | 82,08 | 81,76 | 81,76 | 0,20% | - |
| 01.11.2024 | 81,90 | 81,98 | 81,59 | 81,60 | -0,58% | - |
| 31.10.2024 | 82,07 | 82,08 | 81,88 | 82,07 | -0,38% | - |
| 30.10.2024 | 82,34 | 82,56 | 82,22 | 82,38 | 0,35% | - |
| 29.10.2024 | 82,02 | 82,17 | 81,95 | 82,09 | 0,09% | - |
| 28.10.2024 | 82,19 | 82,19 | 82,00 | 82,02 | -0,12% | - |
| 25.10.2024 | 82,37 | 82,40 | 82,12 | 82,12 | -0,28% | - |
| 24.10.2024 | 82,22 | 82,35 | 82,14 | 82,35 | 0,51% | - |
| 23.10.2024 | 82,04 | 82,05 | 81,86 | 81,94 | -0,18% | - |
| 22.10.2024 | 82,28 | 82,30 | 82,09 | 82,09 | -0,42% | - |
| 21.10.2024 | 82,97 | 82,97 | 82,43 | 82,43 | -1,15% | - |
| 18.10.2024 | 83,30 | 83,39 | 83,29 | 83,39 | 0,19% | - |
| 17.10.2024 | 83,44 | 83,45 | 83,23 | 83,24 | -0,22% | - |
| 16.10.2024 | 83,46 | 83,58 | 83,42 | 83,42 | 0,30% | - |
| 15.10.2024 | 83,37 | 83,39 | 83,17 | 83,17 | 0,28% | - |
| 14.10.2024 | 82,90 | 83,01 | 82,89 | 82,94 | -0,09% | - |
| 11.10.2024 | 82,93 | 83,08 | 82,93 | 83,02 | -0,10% | - |
| 10.10.2024 | 83,07 | 83,18 | 82,99 | 83,10 | -0,53% | - |
| 09.10.2024 | 83,58 | 83,69 | 83,54 | 83,54 | -0,21% | - |
| 08.10.2024 | 83,69 | 83,72 | 83,63 | 83,72 | -0,04% | - |
| 07.10.2024 | 83,81 | 83,83 | 83,72 | 83,75 | -0,34% | - |
| 04.10.2024 | 84,03 | 84,06 | 83,92 | 84,04 | -0,77% | - |
| 03.10.2024 | 84,57 | 84,69 | 84,47 | 84,69 | 0,00% | - |
| 02.10.2024 | 84,69 | 84,72 | 84,61 | 84,69 | -0,23% | - |
| 01.10.2024 | 84,88 | 84,94 | 84,78 | 84,88 | 0,32% | - |
| 30.09.2024 | 84,69 | 84,76 | 84,61 | 84,61 | -0,01% | - |
| 27.09.2024 | 84,65 | 84,71 | 84,55 | 84,62 | 0,28% | - |
| 26.09.2024 | 84,57 | 84,59 | 84,29 | 84,38 | 0,16% | - |
| 25.09.2024 | 84,53 | 84,60 | 84,25 | 84,25 | -0,45% | - |
| 24.09.2024 | 84,36 | 84,63 | 84,35 | 84,63 | 0,36% | - |
| 23.09.2024 | 84,49 | 84,49 | 84,33 | 84,33 | -0,32% | - |
| 20.09.2024 | 84,61 | 84,66 | 84,47 | 84,60 | -0,35% | - |
| 19.09.2024 | 84,65 | 84,90 | 84,62 | 84,90 | 0,45% | - |
| 18.09.2024 | 84,57 | 84,75 | 84,41 | 84,52 | -0,32% | - |
| 17.09.2024 | 84,80 | 84,85 | 84,74 | 84,79 | 0,27% | - |
| 16.09.2024 | 84,47 | 84,56 | 84,36 | 84,56 | 0,53% | - |
| 13.09.2024 | 84,13 | 84,24 | 84,06 | 84,12 | 0,24% | - |
| 12.09.2024 | 83,75 | 83,92 | 83,67 | 83,92 | 0,02% | - |
| 11.09.2024 | 83,78 | 83,91 | 83,70 | 83,90 | 0,13% | - |
| 10.09.2024 | 83,79 | 83,83 | 83,72 | 83,80 | 0,08% | - |
| 09.09.2024 | 83,65 | 83,79 | 83,65 | 83,73 | 0,05% | - |