JPM USD Emerging Markets Sovereign Bond UCITS ETF USD (dist)
[WKN: A2JBL7 | ISIN: IE00BDFC6G93]
Aktienkurse
83,121$
-0,02%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.06.2026 | 83,96 | 84,15 | 83,85 | 83,94 | 0,09% | - |
| 09.06.2026 | 84,11 | 84,17 | 83,81 | 83,87 | -0,04% | - |
| 08.06.2026 | 84,04 | 84,09 | 83,90 | 83,90 | -0,07% | - |
| 05.06.2026 | 84,19 | 84,23 | 83,96 | 83,96 | -0,55% | - |
| 04.06.2026 | 84,44 | 84,58 | 84,36 | 84,43 | 0,21% | - |
| 03.06.2026 | 84,38 | 84,42 | 84,25 | 84,25 | -0,28% | - |
| 02.06.2026 | 84,49 | 84,59 | 84,38 | 84,49 | 0,18% | - |
| 01.06.2026 | 84,29 | 84,37 | 84,15 | 84,33 | 0,06% | - |
| 29.05.2026 | 84,18 | 84,41 | 84,14 | 84,28 | 0,10% | - |
| 28.05.2026 | 83,84 | 84,25 | 83,77 | 84,19 | 0,47% | - |
| 27.05.2026 | 83,81 | 83,90 | 83,78 | 83,80 | 0,15% | - |
| 26.05.2026 | 83,50 | 83,70 | 83,46 | 83,68 | 0,58% | - |
| 22.05.2026 | 83,14 | 83,20 | 83,03 | 83,19 | 0,28% | - |
| 21.05.2026 | 82,83 | 83,01 | 82,72 | 82,96 | -0,19% | - |
| 20.05.2026 | 83,09 | 83,68 | 82,99 | 83,12 | 0,25% | - |
| 19.05.2026 | 83,17 | 83,19 | 82,79 | 82,91 | -0,64% | - |
| 18.05.2026 | 83,55 | 83,61 | 83,27 | 83,44 | -0,16% | - |
| 15.05.2026 | 83,61 | 83,67 | 83,51 | 83,57 | -0,75% | - |
| 14.05.2026 | 84,24 | 84,28 | 84,20 | 84,20 | 0,08% | - |
| 13.05.2026 | 84,19 | 84,24 | 84,09 | 84,13 | -0,28% | - |
| 12.05.2026 | 84,24 | 84,38 | 84,17 | 84,37 | -0,30% | - |
| 11.05.2026 | 84,61 | 84,70 | 84,55 | 84,62 | -0,27% | - |
| 08.05.2026 | 84,76 | 84,95 | 84,65 | 84,85 | 0,12% | - |
| 07.05.2026 | 85,03 | 85,07 | 84,75 | 84,75 | -0,08% | - |
| 06.05.2026 | 84,76 | 84,87 | 84,73 | 84,81 | 0,69% | - |
| 05.05.2026 | 84,19 | 84,36 | 84,13 | 84,24 | 0,33% | - |
| 04.05.2026 | 84,15 | 84,24 | 83,85 | 83,96 | -0,26% | - |
| 30.04.2026 | 84,14 | 84,19 | 84,01 | 84,18 | 0,32% | - |
| 29.04.2026 | 84,19 | 84,26 | 83,85 | 83,90 | -0,29% | - |
| 28.04.2026 | 84,12 | 84,33 | 84,09 | 84,15 | -0,20% | - |
| 27.04.2026 | 84,38 | 84,45 | 84,29 | 84,31 | -0,48% | - |
| 24.04.2026 | 84,39 | 84,73 | 84,26 | 84,72 | 0,26% | - |
| 23.04.2026 | 84,56 | 84,73 | 84,48 | 84,50 | -0,17% | - |
| 22.04.2026 | 84,68 | 84,78 | 84,59 | 84,64 | 0,28% | - |
| 21.04.2026 | 84,74 | 84,83 | 84,38 | 84,41 | -0,51% | - |
| 20.04.2026 | 84,78 | 84,88 | 84,73 | 84,84 | 0,07% | - |
| 17.04.2026 | 84,85 | 85,14 | 84,75 | 84,78 | 0,46% | - |
| 16.04.2026 | 84,47 | 84,50 | 84,28 | 84,39 | -0,15% | - |
| 15.04.2026 | 84,41 | 84,60 | 84,40 | 84,51 | -0,06% | - |