JPM USD Emerging Markets Sovereign Bond UCITS ETF USD (dist)
[WKN: A2JBL7 | ISIN: IE00BDFC6G93]
Aktienkurse
85,281$
-0,07%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.11.2025 | 85,42 | 85,44 | 85,16 | 85,16 | -0,23% | - |
| 31.10.2025 | 85,51 | 85,55 | 85,35 | 85,36 | -0,10% | - |
| 30.10.2025 | 85,29 | 85,49 | 85,23 | 85,45 | 0,27% | - |
| 29.10.2025 | 85,73 | 85,73 | 85,10 | 85,21 | -0,50% | - |
| 28.10.2025 | 85,68 | 85,71 | 85,58 | 85,64 | 0,03% | - |
| 27.10.2025 | 85,49 | 85,63 | 85,38 | 85,61 | 0,31% | - |
| 24.10.2025 | 85,49 | 85,49 | 85,29 | 85,35 | 0,11% | - |
| 23.10.2025 | 85,25 | 85,30 | 85,14 | 85,25 | 0,03% | - |
| 22.10.2025 | 85,40 | 85,40 | 85,22 | 85,22 | -0,26% | - |
| 21.10.2025 | 85,45 | 85,58 | 85,43 | 85,44 | 0,52% | - |
| 20.10.2025 | 85,03 | 85,18 | 84,98 | 85,00 | 0,42% | - |
| 17.10.2025 | 84,74 | 84,77 | 84,64 | 84,65 | -0,27% | - |
| 16.10.2025 | 84,70 | 84,91 | 84,64 | 84,88 | 0,16% | - |
| 15.10.2025 | 84,54 | 84,80 | 84,54 | 84,74 | 0,58% | - |
| 14.10.2025 | 84,03 | 84,29 | 83,96 | 84,25 | 0,17% | - |
| 13.10.2025 | 84,10 | 84,18 | 84,03 | 84,11 | 0,38% | - |
| 10.10.2025 | 84,36 | 84,36 | 83,73 | 83,79 | -0,69% | - |
| 09.10.2025 | 84,43 | 84,47 | 84,29 | 84,37 | -0,80% | - |
| 08.10.2025 | 84,95 | 85,05 | 84,82 | 85,05 | 0,49% | - |
| 07.10.2025 | 84,73 | 84,85 | 84,64 | 84,64 | -0,15% | - |
| 06.10.2025 | 84,80 | 84,86 | 84,77 | 84,77 | -0,24% | - |
| 03.10.2025 | 84,97 | 85,00 | 84,89 | 84,98 | -0,09% | - |
| 02.10.2025 | 84,92 | 85,10 | 84,80 | 85,05 | 0,23% | - |
| 01.10.2025 | 84,83 | 84,94 | 84,81 | 84,86 | 0,23% | - |
| 30.09.2025 | 84,70 | 84,81 | 84,57 | 84,67 | -0,01% | - |
| 29.09.2025 | 84,65 | 84,75 | 84,64 | 84,68 | 0,21% | - |
| 26.09.2025 | 84,51 | 84,59 | 84,40 | 84,50 | 0,25% | - |
| 25.09.2025 | 84,54 | 84,55 | 84,23 | 84,29 | -0,48% | - |
| 24.09.2025 | 84,85 | 84,85 | 84,69 | 84,69 | -0,19% | - |
| 23.09.2025 | 84,70 | 84,86 | 84,63 | 84,86 | 0,08% | - |
| 22.09.2025 | 84,68 | 84,79 | 84,57 | 84,79 | 0,21% | - |
| 19.09.2025 | 84,75 | 84,76 | 84,62 | 84,62 | -0,30% | - |
| 18.09.2025 | 84,89 | 84,94 | 84,73 | 84,87 | -0,01% | - |
| 17.09.2025 | 85,10 | 85,47 | 84,88 | 84,88 | -0,17% | - |
| 16.09.2025 | 85,06 | 85,14 | 84,86 | 85,02 | 0,02% | - |
| 15.09.2025 | 84,91 | 85,01 | 84,90 | 85,00 | 0,36% | - |
| 12.09.2025 | 84,79 | 84,79 | 84,68 | 84,70 | -0,22% | - |
| 11.09.2025 | 84,70 | 84,97 | 84,70 | 84,89 | 0,44% | - |
| 10.09.2025 | 84,64 | 84,73 | 84,52 | 84,52 | 0,20% | - |
| 09.09.2025 | 84,50 | 84,59 | 84,35 | 84,35 | -0,24% | - |
| 08.09.2025 | 84,29 | 84,55 | 84,29 | 84,55 | 0,62% | - |
| 05.09.2025 | 84,14 | 84,30 | 84,04 | 84,04 | 0,52% | - |
| 04.09.2025 | 83,56 | 83,62 | 83,48 | 83,60 | 0,53% | - |
| 03.09.2025 | 83,06 | 83,34 | 83,06 | 83,16 | 0,59% | - |
| 02.09.2025 | 82,87 | 82,89 | 82,68 | 82,68 | -0,68% | - |
| 29.08.2025 | 83,28 | 83,35 | 83,20 | 83,24 | -0,20% | - |
| 28.08.2025 | 83,14 | 83,41 | 83,12 | 83,41 | 0,51% | - |
| 27.08.2025 | 82,92 | 82,98 | 82,78 | 82,98 | 0,23% | - |
| 26.08.2025 | 83,00 | 83,02 | 82,79 | 82,79 | 0,15% | - |
| 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% | - |