JPM USD Emerging Markets Sovereign Bond UCITS ETF USD (dist)
[WKN: A2JBL7 | ISIN: IE00BDFC6G93]
Aktienkurse
82,747$
0,21%
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 |
|---|---|---|---|---|---|---|
| 02.04.2026 | 82,43 | 82,84 | 82,32 | 82,73 | 0,18% | - |
| 01.04.2026 | 82,62 | 82,84 | 82,53 | 82,58 | 0,52% | - |
| 31.03.2026 | 81,94 | 82,17 | 81,88 | 82,15 | 0,58% | - |
| 30.03.2026 | 81,60 | 81,80 | 81,56 | 81,67 | 0,36% | - |
| 27.03.2026 | 81,55 | 81,62 | 81,34 | 81,38 | -1,12% | - |
| 26.03.2026 | 82,32 | 82,62 | 82,30 | 82,30 | -1,07% | - |
| 25.03.2026 | 82,72 | 83,31 | 82,61 | 83,19 | 1,36% | - |
| 24.03.2026 | 82,12 | 82,19 | 81,89 | 82,07 | -0,36% | - |
| 23.03.2026 | 81,93 | 82,50 | 81,92 | 82,37 | 0,45% | - |
| 20.03.2026 | 82,49 | 82,53 | 81,91 | 82,00 | -1,05% | - |
| 19.03.2026 | 82,48 | 83,09 | 82,31 | 82,87 | 0,11% | - |
| 18.03.2026 | 83,37 | 83,39 | 82,77 | 82,77 | -0,63% | - |
| 17.03.2026 | 83,18 | 83,37 | 83,15 | 83,30 | 0,14% | - |
| 16.03.2026 | 82,92 | 83,30 | 82,82 | 83,18 | 0,42% | - |
| 13.03.2026 | 83,16 | 83,29 | 82,84 | 82,84 | -0,58% | - |
| 12.03.2026 | 83,52 | 83,53 | 83,30 | 83,33 | -1,10% | - |
| 11.03.2026 | 84,33 | 84,47 | 84,17 | 84,25 | -0,29% | - |
| 10.03.2026 | 84,49 | 84,86 | 84,43 | 84,49 | 0,43% | - |
| 09.03.2026 | 83,71 | 84,25 | 83,69 | 84,13 | -0,10% | - |
| 06.03.2026 | 84,12 | 84,29 | 83,95 | 84,21 | -0,82% | - |
| 05.03.2026 | 84,83 | 84,93 | 84,67 | 84,91 | -0,07% | - |
| 04.03.2026 | 84,71 | 85,00 | 84,70 | 84,97 | 0,27% | - |
| 03.03.2026 | 84,36 | 84,78 | 84,25 | 84,75 | -0,45% | - |
| 02.03.2026 | 85,01 | 85,29 | 84,96 | 85,13 | -0,61% | - |
| 27.02.2026 | 85,55 | 85,77 | 85,47 | 85,65 | -0,09% | - |
| 26.02.2026 | 85,70 | 85,73 | 85,49 | 85,73 | 0,03% | - |
| 25.02.2026 | 85,64 | 85,77 | 85,57 | 85,71 | 0,04% | - |
| 24.02.2026 | 85,60 | 85,68 | 85,55 | 85,68 | 0,20% | - |
| 23.02.2026 | 85,58 | 85,64 | 85,50 | 85,50 | 0,04% | - |
| 20.02.2026 | 85,44 | 85,56 | 85,36 | 85,47 | 0,07% | - |
| 19.02.2026 | 85,41 | 85,47 | 85,35 | 85,40 | -0,02% | - |
| 18.02.2026 | 85,58 | 85,68 | 85,42 | 85,42 | -0,44% | - |
| 17.02.2026 | 85,59 | 85,79 | 85,52 | 85,79 | 0,43% | - |
| 13.02.2026 | 85,37 | 85,52 | 85,32 | 85,43 | 0,37% | - |
| 12.02.2026 | 85,23 | 85,27 | 85,05 | 85,11 | -0,26% | - |
| 11.02.2026 | 85,42 | 85,47 | 85,25 | 85,34 | -0,11% | - |
| 10.02.2026 | 85,44 | 85,54 | 85,37 | 85,43 | 0,08% | - |
| 09.02.2026 | 85,09 | 85,40 | 85,05 | 85,37 | 0,30% | - |
| 06.02.2026 | 85,06 | 85,13 | 84,99 | 85,11 | 0,34% | - |
| 05.02.2026 | 84,88 | 84,99 | 84,75 | 84,82 | 0,00% | - |
| 04.02.2026 | 84,80 | 84,87 | 84,74 | 84,82 | 0,06% | - |
| 03.02.2026 | 84,80 | 84,82 | 84,65 | 84,77 | 0,18% | - |
| 02.02.2026 | 84,72 | 84,90 | 84,52 | 84,62 | 0,04% | - |
| 30.01.2026 | 84,72 | 84,79 | 84,52 | 84,59 | -0,26% | - |
| 29.01.2026 | 84,69 | 84,81 | 84,53 | 84,81 | 0,14% | - |
| 28.01.2026 | 84,79 | 84,89 | 84,41 | 84,69 | -0,91% | - |
| 27.01.2026 | 84,98 | 85,47 | 84,81 | 85,47 | 0,77% | - |
| 26.01.2026 | 84,91 | 84,99 | 84,75 | 84,82 | -0,48% | - |
| 23.01.2026 | 84,74 | 85,26 | 84,73 | 85,22 | 0,52% | - |
| 22.01.2026 | 84,77 | 84,82 | 84,62 | 84,78 | 0,49% | - |
| 21.01.2026 | 84,38 | 84,57 | 84,33 | 84,37 | 0,37% | - |
| 20.01.2026 | 84,02 | 84,25 | 84,02 | 84,06 | -0,28% | - |
| 19.01.2026 | 84,25 | 84,33 | 84,23 | 84,30 | -0,35% | - |
| 16.01.2026 | 84,69 | 84,74 | 84,53 | 84,59 | -0,14% | - |
| 15.01.2026 | 84,71 | 84,78 | 84,67 | 84,71 | -0,19% | - |
| 14.01.2026 | 84,89 | 85,04 | 84,80 | 84,87 | 0,03% | - |
| 13.01.2026 | 84,97 | 84,97 | 84,80 | 84,84 | 0,00% | - |
| 12.01.2026 | 84,85 | 84,94 | 84,81 | 84,85 | -0,13% | - |
| 09.01.2026 | 84,88 | 85,00 | 84,81 | 84,96 | 0,21% | - |
| 08.01.2026 | 84,67 | 84,80 | 84,64 | 84,78 | -0,17% | - |
| 07.01.2026 | 85,06 | 85,09 | 84,87 | 84,93 | -0,04% | - |
| 06.01.2026 | 85,03 | 85,13 | 84,94 | 84,97 | -0,21% | - |
| 05.01.2026 | 85,07 | 85,15 | 84,99 | 85,15 | 0,19% | - |
| 02.01.2026 | 85,12 | 85,12 | 84,93 | 84,98 | -0,44% | - |
| 29.12.2025 | 85,29 | 85,42 | 85,25 | 85,36 | 0,24% | - |
| 23.12.2025 | 84,90 | 85,19 | 84,90 | 85,16 | 0,14% | - |
| 22.12.2025 | 85,04 | 85,09 | 85,00 | 85,04 | 0,11% | - |
| 19.12.2025 | 84,97 | 84,99 | 84,94 | 84,95 | 0,11% | - |
| 18.12.2025 | 84,96 | 85,10 | 84,81 | 84,85 | 0,30% | - |
| 17.12.2025 | 84,77 | 84,81 | 84,60 | 84,60 | -0,12% | - |
| 16.12.2025 | 84,81 | 84,93 | 84,64 | 84,70 | -0,13% | - |
| 15.12.2025 | 84,86 | 84,91 | 84,71 | 84,81 | 0,13% | - |
| 12.12.2025 | 84,64 | 84,70 | 84,58 | 84,70 | 0,04% | - |
| 11.12.2025 | 84,76 | 84,84 | 84,64 | 84,66 | -0,52% | - |
| 10.12.2025 | 84,63 | 85,11 | 84,59 | 85,11 | 0,62% | - |
| 09.12.2025 | 84,76 | 84,78 | 84,51 | 84,58 | -0,38% | - |
| 08.12.2025 | 85,04 | 85,04 | 84,74 | 84,90 | -0,40% | - |
| 05.12.2025 | 85,29 | 85,33 | 85,17 | 85,24 | 0,16% | - |
| 04.12.2025 | 85,32 | 85,32 | 85,11 | 85,11 | -0,27% | - |
| 03.12.2025 | 85,22 | 85,41 | 85,19 | 85,34 | 0,37% | - |
| 02.12.2025 | 84,87 | 85,03 | 84,80 | 85,03 | 0,37% | - |
| 01.12.2025 | 84,73 | 84,89 | 84,72 | 84,72 | -0,37% | - |
| 28.11.2025 | 85,05 | 85,09 | 84,94 | 85,03 | 0,06% | - |
| 26.11.2025 | 84,89 | 85,02 | 84,79 | 84,98 | 0,19% | - |
| 25.11.2025 | 84,77 | 84,98 | 84,70 | 84,82 | -0,02% | - |
| 24.11.2025 | 84,81 | 84,85 | 84,74 | 84,84 | 0,14% | - |
| 21.11.2025 | 84,69 | 84,75 | 84,52 | 84,72 | 0,08% | - |
| 20.11.2025 | 84,75 | 84,94 | 84,65 | 84,65 | 0,04% | - |
| 19.11.2025 | 84,66 | 84,75 | 84,57 | 84,62 | -0,07% | - |
| 18.11.2025 | 84,66 | 84,73 | 84,58 | 84,67 | -0,01% | - |
| 17.11.2025 | 84,70 | 84,86 | 84,68 | 84,68 | -0,06% | - |
| 14.11.2025 | 84,61 | 84,76 | 84,55 | 84,73 | 0,03% | - |
| 13.11.2025 | 84,83 | 84,87 | 84,71 | 84,71 | -0,79% | - |
| 12.11.2025 | 85,43 | 85,46 | 85,36 | 85,38 | 0,14% | - |
| 11.11.2025 | 85,33 | 85,36 | 85,27 | 85,27 | 0,04% | - |
| 10.11.2025 | 85,16 | 85,28 | 85,09 | 85,24 | 0,37% | - |
| 07.11.2025 | 84,93 | 84,95 | 84,84 | 84,92 | -0,23% | - |
| 06.11.2025 | 85,11 | 85,16 | 84,94 | 85,12 | 0,23% | - |
| 05.11.2025 | 85,03 | 85,06 | 84,80 | 84,92 | -0,13% | - |
| 04.11.2025 | 85,07 | 85,18 | 85,02 | 85,03 | -0,15% | - |