JPM USD Emerging Markets Sovereign Bond UCITS ETF USD (dist)
[WKN: A2JBL7 | ISIN: IE00BDFC6G93]
Aktienkurse
81,003$
-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 |
|---|---|---|---|---|---|---|
| 30.10.2026 | 81,18 | 81,24 | 80,90 | 81,01 | -0,08% | - |
| 29.10.2026 | 81,01 | 81,20 | 81,00 | 81,07 | 0,39% | - |
| 28.10.2026 | 80,86 | 80,93 | 80,63 | 80,76 | 0,10% | - |
| 27.10.2026 | 80,55 | 80,75 | 80,51 | 80,68 | 0,13% | - |
| 26.10.2026 | 80,55 | 80,69 | 80,49 | 80,58 | 0,02% | - |
| 23.10.2026 | 80,69 | 80,69 | 80,53 | 80,56 | -0,14% | - |
| 22.10.2026 | 80,41 | 80,75 | 80,39 | 80,68 | 0,21% | - |
| 21.10.2026 | 80,40 | 80,55 | 80,38 | 80,50 | 0,21% | - |
| 20.10.2026 | 79,96 | 80,44 | 79,96 | 80,34 | 0,15% | - |
| 19.10.2026 | 80,38 | 80,40 | 80,16 | 80,22 | -0,57% | - |
| 16.10.2026 | 80,57 | 80,70 | 80,47 | 80,67 | -0,16% | - |
| 15.10.2026 | 80,71 | 80,85 | 80,68 | 80,80 | 0,89% | - |
| 14.10.2026 | 79,85 | 80,09 | 79,60 | 80,09 | 0,12% | - |
| 13.10.2026 | 80,21 | 80,23 | 79,93 | 80,00 | 0,47% | - |
| 12.10.2026 | 79,84 | 79,90 | 79,62 | 79,62 | -0,27% | - |
| 09.10.2026 | 79,91 | 79,95 | 79,67 | 79,84 | 0,25% | - |
| 08.10.2026 | 79,43 | 79,70 | 79,43 | 79,64 | -0,17% | - |
| 07.10.2026 | 79,62 | 79,82 | 79,62 | 79,78 | -0,39% | - |
| 06.10.2026 | 80,06 | 80,28 | 80,06 | 80,09 | 1,02% | - |
| 05.10.2026 | 79,40 | 79,50 | 79,15 | 79,28 | -0,29% | - |
| 02.10.2026 | 79,73 | 79,85 | 79,42 | 79,51 | 0,33% | - |
| 01.10.2026 | 79,46 | 79,46 | 79,11 | 79,25 | -0,63% | - |
| 30.09.2026 | 80,21 | 80,21 | 79,69 | 79,75 | -0,40% | - |
| 29.09.2026 | 80,34 | 80,34 | 79,99 | 80,07 | 0,05% | - |
| 28.09.2026 | 80,17 | 80,24 | 80,01 | 80,03 | -0,77% | - |
| 25.09.2026 | 81,02 | 81,05 | 80,53 | 80,65 | -0,79% | - |
| 24.09.2026 | 81,24 | 81,33 | 81,16 | 81,29 | -0,50% | - |
| 23.09.2026 | 82,12 | 82,13 | 81,64 | 81,70 | -0,65% | - |
| 22.09.2026 | 82,24 | 82,27 | 82,16 | 82,23 | 0,15% | - |
| 21.09.2026 | 82,03 | 82,11 | 82,01 | 82,11 | 0,09% | - |
| 18.09.2026 | 81,95 | 82,04 | 81,83 | 82,04 | 0,08% | - |
| 17.09.2026 | 81,96 | 82,03 | 81,92 | 81,97 | 0,93% | - |
| 16.09.2026 | 81,61 | 81,74 | 81,16 | 81,22 | -0,38% | - |
| 15.09.2026 | 81,59 | 81,60 | 81,45 | 81,53 | -0,18% | - |
| 14.09.2026 | 81,67 | 81,75 | 81,51 | 81,67 | -0,34% | - |
| 11.09.2026 | 82,02 | 82,09 | 81,93 | 81,95 | -0,03% | - |
| 10.09.2026 | 82,12 | 82,15 | 81,97 | 81,98 | -1,07% | - |
| 09.09.2026 | 83,02 | 83,05 | 82,85 | 82,87 | -0,23% | - |
| 08.09.2026 | 83,15 | 83,16 | 83,04 | 83,06 | -0,10% | - |
| 04.09.2026 | 83,24 | 83,25 | 83,07 | 83,14 | -0,12% | - |
| 03.09.2026 | 83,23 | 83,31 | 83,10 | 83,24 | 0,54% | - |
| 02.09.2026 | 82,90 | 82,96 | 82,77 | 82,79 | -0,18% | - |
| 01.09.2026 | 82,89 | 82,99 | 82,87 | 82,94 | -0,23% | - |
| 31.08.2026 | 83,21 | 83,22 | 83,09 | 83,13 | -0,20% | - |
| 28.08.2026 | 83,46 | 83,54 | 83,23 | 83,29 | -0,18% | - |
| 27.08.2026 | 83,46 | 83,48 | 83,38 | 83,44 | 0,03% | - |
| 26.08.2026 | 83,45 | 83,47 | 83,34 | 83,41 | -0,03% | - |
| 25.08.2026 | 83,41 | 83,44 | 83,37 | 83,44 | 0,41% | - |
| 24.08.2026 | 83,15 | 83,17 | 83,06 | 83,10 | -0,06% | - |
| 21.08.2026 | 83,11 | 83,19 | 83,04 | 83,15 | 0,05% | - |
| 20.08.2026 | 83,15 | 83,22 | 83,07 | 83,11 | -0,28% | - |
| 19.08.2026 | 83,28 | 83,38 | 83,26 | 83,35 | 0,52% | - |
| 18.08.2026 | 82,84 | 82,97 | 82,83 | 82,92 | -0,32% | - |
| 17.08.2026 | 83,26 | 83,28 | 83,14 | 83,19 | -0,13% | - |
| 14.08.2026 | 83,41 | 83,45 | 83,26 | 83,29 | -0,19% | - |
| 13.08.2026 | 83,28 | 83,48 | 83,27 | 83,45 | -0,15% | - |
| 12.08.2026 | 83,62 | 83,65 | 83,43 | 83,58 | 0,11% | - |
| 11.08.2026 | 83,43 | 83,52 | 83,42 | 83,49 | 0,00% | - |
| 10.08.2026 | 83,67 | 83,68 | 83,48 | 83,49 | -0,22% | - |
| 07.08.2026 | 83,68 | 83,74 | 83,62 | 83,67 | 0,13% | - |
| 06.08.2026 | 83,59 | 83,66 | 83,51 | 83,56 | -0,08% | - |
| 05.08.2026 | 83,68 | 83,74 | 83,59 | 83,62 | 0,02% | - |
| 04.08.2026 | 83,38 | 83,62 | 83,35 | 83,60 | 0,44% | - |
| 03.08.2026 | 83,08 | 83,27 | 83,06 | 83,24 | 0,30% | - |
| 31.07.2026 | 82,94 | 83,02 | 82,74 | 82,99 | 0,14% | - |
| 30.07.2026 | 82,75 | 82,90 | 82,72 | 82,87 | -0,53% | - |
| 29.07.2026 | 83,08 | 83,37 | 83,00 | 83,32 | 0,22% | - |
| 28.07.2026 | 83,07 | 83,25 | 83,02 | 83,13 | -0,02% | - |
| 27.07.2026 | 83,22 | 83,23 | 83,09 | 83,15 | 0,48% | - |
| 24.07.2026 | 82,89 | 82,91 | 82,70 | 82,76 | 0,12% | - |
| 23.07.2026 | 82,70 | 82,86 | 82,62 | 82,66 | -0,64% | - |
| 22.07.2026 | 83,24 | 83,32 | 83,17 | 83,19 | -0,24% | - |
| 21.07.2026 | 83,46 | 83,56 | 83,35 | 83,39 | -0,17% | - |
| 20.07.2026 | 83,56 | 83,60 | 83,51 | 83,54 | 0,02% | - |
| 17.07.2026 | 83,57 | 83,62 | 83,52 | 83,52 | -0,05% | - |
| 16.07.2026 | 83,52 | 83,63 | 83,51 | 83,56 | -0,35% | - |
| 15.07.2026 | 83,67 | 83,89 | 83,64 | 83,86 | 0,39% | - |
| 14.07.2026 | 83,63 | 83,80 | 83,49 | 83,53 | 0,05% | - |
| 13.07.2026 | 83,70 | 83,75 | 83,49 | 83,49 | -0,24% | - |
| 10.07.2026 | 83,83 | 83,92 | 83,65 | 83,69 | -0,11% | - |
| 09.07.2026 | 83,71 | 83,83 | 83,70 | 83,78 | -0,19% | - |
| 08.07.2026 | 84,03 | 84,12 | 83,90 | 83,94 | -0,50% | - |
| 07.07.2026 | 84,42 | 84,44 | 84,28 | 84,36 | -0,54% | - |
| 06.07.2026 | 84,63 | 84,85 | 84,42 | 84,82 | 0,59% | - |
| 02.07.2026 | 84,37 | 84,51 | 84,29 | 84,32 | 0,05% | - |
| 01.07.2026 | 84,24 | 84,47 | 84,21 | 84,28 | -0,38% | - |
| 30.06.2026 | 84,71 | 84,76 | 84,56 | 84,60 | 0,01% | - |
| 29.06.2026 | 84,56 | 84,73 | 84,47 | 84,59 | 0,32% | - |
| 26.06.2026 | 84,45 | 84,57 | 84,32 | 84,32 | -0,37% | - |
| 25.06.2026 | 84,62 | 84,75 | 84,54 | 84,63 | 0,00% | - |
| 24.06.2026 | 84,34 | 84,68 | 84,34 | 84,63 | 0,43% | - |
| 23.06.2026 | 84,19 | 84,35 | 84,13 | 84,26 | 0,08% | - |
| 22.06.2026 | 84,46 | 84,50 | 84,15 | 84,19 | -0,39% | - |
| 19.06.2026 | 84,57 | 84,60 | 84,45 | 84,52 | 0,01% | - |
| 18.06.2026 | 84,56 | 84,76 | 84,49 | 84,51 | 0,81% | - |
| 17.06.2026 | 84,63 | 84,70 | 83,79 | 83,84 | -1,10% | - |
| 16.06.2026 | 84,67 | 84,84 | 84,62 | 84,77 | 0,19% | - |
| 15.06.2026 | 84,69 | 84,80 | 84,61 | 84,61 | 0,46% | - |
| 12.06.2026 | 84,17 | 84,35 | 84,06 | 84,22 | 0,11% | - |
| 11.06.2026 | 83,67 | 84,17 | 83,61 | 84,13 | 0,22% | - |