JPMorgan US Research Enhanced Idx Eq Active UCITS ETF
[WKN: A2PUSW | ISIN: IE00BJ06C044]
Aktienkurse
64,058$
-0,82%
Echtzeitkurs JPMorgan US Research Enhanced Idx Eq Active UCITS ETF
Bid:
Ask:
Aktienkurse zum JPMorgan US Research Enhanced Idx Eq Active UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 64,59 | 64,63 | 63,52 | 64,06 | -0,82% | - |
| 02.02.2026 | 64,01 | 64,73 | 64,01 | 64,58 | 0,79% | - |
| 30.01.2026 | 64,24 | 64,43 | 63,79 | 64,08 | -0,70% | - |
| 29.01.2026 | 64,58 | 64,62 | 63,57 | 64,53 | 0,00% | - |
| 28.01.2026 | 64,55 | 64,77 | 64,36 | 64,53 | 0,04% | - |
| 27.01.2026 | 64,34 | 64,59 | 64,21 | 64,50 | 0,43% | - |
| 26.01.2026 | 63,97 | 64,35 | 63,94 | 64,22 | 0,66% | - |
| 23.01.2026 | 63,69 | 64,00 | 63,64 | 63,80 | 0,10% | - |
| 22.01.2026 | 63,82 | 63,97 | 63,56 | 63,74 | 0,62% | - |
| 21.01.2026 | 62,89 | 63,69 | 62,64 | 63,35 | 1,29% | - |
| 20.01.2026 | 62,99 | 63,26 | 62,51 | 62,54 | -1,22% | - |
| 19.01.2026 | 63,17 | 63,38 | 63,08 | 63,31 | -1,08% | - |
| 16.01.2026 | 64,10 | 64,15 | 63,82 | 64,00 | 0,10% | - |
| 15.01.2026 | 64,27 | 64,32 | 63,92 | 63,94 | -0,64% | - |
| 14.01.2026 | 64,41 | 64,49 | 63,93 | 64,35 | -0,48% | - |
| 13.01.2026 | 64,82 | 64,90 | 64,43 | 64,66 | -0,38% | - |
| 12.01.2026 | 64,48 | 64,97 | 64,48 | 64,90 | 0,01% | - |
| 09.01.2026 | 64,53 | 64,91 | 64,38 | 64,90 | 0,73% | - |
| 08.01.2026 | 64,33 | 64,50 | 64,20 | 64,43 | 0,07% | - |
| 07.01.2026 | 64,64 | 64,81 | 64,37 | 64,38 | -0,43% | - |
| 06.01.2026 | 64,20 | 64,67 | 64,17 | 64,66 | 0,81% | - |
| 05.01.2026 | 64,11 | 64,35 | 64,05 | 64,14 | 0,42% | - |
| 02.01.2026 | 64,10 | 64,17 | 63,53 | 63,88 | -0,61% | - |
| 29.12.2025 | 64,20 | 64,38 | 64,12 | 64,27 | -0,08% | - |
| 23.12.2025 | 63,92 | 64,33 | 63,92 | 64,32 | 0,49% | - |
| 22.12.2025 | 63,92 | 64,06 | 63,82 | 64,00 | 0,56% | - |
| 19.12.2025 | 63,26 | 63,68 | 63,26 | 63,64 | 0,94% | - |
| 18.12.2025 | 63,15 | 63,44 | 62,87 | 63,05 | 0,82% | - |
| 17.12.2025 | 63,34 | 63,35 | 62,52 | 62,54 | -1,19% | - |
| 16.12.2025 | 63,24 | 63,41 | 62,88 | 63,29 | -0,19% | - |
| 15.12.2025 | 63,86 | 63,86 | 63,24 | 63,41 | -0,10% | - |
| 12.12.2025 | 64,10 | 64,14 | 63,29 | 63,47 | -1,12% | - |
| 11.12.2025 | 63,81 | 64,24 | 63,59 | 64,19 | 0,21% | - |
| 10.12.2025 | 63,57 | 64,19 | 63,47 | 64,06 | 0,85% | - |
| 09.12.2025 | 63,58 | 63,74 | 63,50 | 63,52 | -0,10% | - |
| 08.12.2025 | 63,88 | 63,88 | 63,43 | 63,58 | -0,19% | - |
| 05.12.2025 | 63,78 | 64,03 | 63,70 | 63,71 | 0,04% | - |
| 04.12.2025 | 63,79 | 63,79 | 63,41 | 63,68 | 0,07% | - |
| 03.12.2025 | 63,32 | 63,76 | 63,28 | 63,64 | 0,30% | - |
| 02.12.2025 | 63,47 | 63,61 | 63,25 | 63,45 | 0,33% | - |
| 01.12.2025 | 63,16 | 63,58 | 63,15 | 63,24 | -0,49% | - |
| 28.11.2025 | 63,39 | 63,55 | 63,32 | 63,55 | 0,37% | - |
| 26.11.2025 | 63,07 | 63,46 | 63,04 | 63,32 | 0,64% | - |
| 25.11.2025 | 62,24 | 63,02 | 61,90 | 62,91 | 0,93% | - |
| 24.11.2025 | 61,72 | 62,40 | 61,61 | 62,33 | 1,07% | - |
| 21.11.2025 | 60,96 | 61,93 | 60,64 | 61,67 | 1,83% | - |
| 20.11.2025 | 62,56 | 62,85 | 60,54 | 60,57 | -1,73% | - |
| 19.11.2025 | 61,45 | 62,06 | 61,24 | 61,63 | 0,31% | - |
| 18.11.2025 | 61,57 | 61,90 | 61,04 | 61,44 | -0,60% | - |
| 17.11.2025 | 62,26 | 62,62 | 61,53 | 61,81 | -0,98% | - |
| 14.11.2025 | 61,86 | 62,81 | 61,71 | 62,42 | 0,00% | - |
| 13.11.2025 | 63,23 | 63,30 | 62,32 | 62,42 | -1,66% | - |
| 12.11.2025 | 63,63 | 63,64 | 63,30 | 63,47 | 0,03% | - |
| 11.11.2025 | 63,16 | 63,53 | 63,05 | 63,45 | 0,14% | - |
| 10.11.2025 | 62,91 | 63,43 | 62,75 | 63,36 | 2,07% | - |
| 07.11.2025 | 62,06 | 62,07 | 61,45 | 62,07 | -0,80% | - |
| 06.11.2025 | 62,85 | 62,92 | 62,15 | 62,57 | -1,04% | - |
| 05.11.2025 | 62,71 | 63,28 | 62,66 | 63,23 | 0,89% | - |
| 04.11.2025 | 62,77 | 63,14 | 62,64 | 62,67 | -1,18% | - |
| 03.11.2025 | 63,67 | 63,67 | 63,11 | 63,42 | -0,21% | - |
| 31.10.2025 | 63,63 | 63,64 | 63,05 | 63,55 | 0,60% | - |
| 30.10.2025 | 63,48 | 63,73 | 63,15 | 63,17 | -0,88% | - |
| 29.10.2025 | 63,97 | 64,08 | 63,44 | 63,73 | -0,14% | - |
| 28.10.2025 | 63,80 | 63,96 | 63,57 | 63,82 | 0,31% | - |
| 27.10.2025 | 63,42 | 63,63 | 63,35 | 63,62 | 1,19% | - |
| 24.10.2025 | 62,82 | 62,99 | 62,76 | 62,88 | 0,69% | - |
| 23.10.2025 | 62,12 | 62,54 | 62,11 | 62,45 | 0,55% | - |
| 22.10.2025 | 62,45 | 62,47 | 61,67 | 62,10 | -0,57% | - |
| 21.10.2025 | 62,38 | 62,58 | 62,27 | 62,46 | 0,14% | - |
| 20.10.2025 | 62,03 | 62,46 | 62,03 | 62,37 | 0,73% | - |
| 17.10.2025 | 61,33 | 61,97 | 61,22 | 61,92 | 0,95% | - |
| 16.10.2025 | 62,02 | 62,16 | 61,02 | 61,34 | -0,63% | - |
| 15.10.2025 | 61,97 | 62,26 | 61,16 | 61,73 | 0,26% | - |
| 14.10.2025 | 61,01 | 61,91 | 60,72 | 61,57 | -0,02% | - |
| 13.10.2025 | 61,33 | 61,76 | 61,26 | 61,58 | 1,72% | - |
| 10.10.2025 | 62,33 | 62,51 | 60,54 | 60,54 | -2,75% | - |
| 09.10.2025 | 62,44 | 62,49 | 62,09 | 62,25 | -0,31% | - |
| 08.10.2025 | 62,20 | 62,48 | 62,10 | 62,45 | 0,62% | - |
| 07.10.2025 | 62,44 | 62,48 | 61,94 | 62,06 | -0,46% | - |
| 06.10.2025 | 62,36 | 62,43 | 62,11 | 62,35 | 0,18% | - |
| 03.10.2025 | 62,22 | 62,54 | 62,10 | 62,24 | 0,09% | - |
| 02.10.2025 | 62,28 | 62,28 | 61,96 | 62,18 | 0,05% | - |
| 01.10.2025 | 61,57 | 62,20 | 61,57 | 62,15 | 0,35% | - |
| 30.09.2025 | 61,60 | 61,94 | 61,46 | 61,93 | 0,49% | - |
| 29.09.2025 | 61,74 | 61,83 | 61,49 | 61,63 | 0,17% | - |
| 26.09.2025 | 61,33 | 61,58 | 61,17 | 61,52 | 0,52% | - |
| 25.09.2025 | 61,21 | 61,33 | 60,85 | 61,20 | -0,38% | - |
| 24.09.2025 | 61,79 | 61,79 | 61,31 | 61,44 | -0,29% | - |
| 23.09.2025 | 62,03 | 62,08 | 61,51 | 61,62 | -0,74% | - |
| 22.09.2025 | 61,63 | 62,10 | 61,62 | 62,08 | 0,47% | - |
| 19.09.2025 | 61,64 | 61,79 | 61,50 | 61,79 | 0,44% | - |
| 18.09.2025 | 61,50 | 61,73 | 61,30 | 61,52 | 0,54% | - |
| 17.09.2025 | 61,29 | 61,46 | 60,78 | 61,19 | -0,12% | - |
| 16.09.2025 | 61,45 | 61,45 | 61,21 | 61,26 | -0,21% | - |
| 15.09.2025 | 61,28 | 61,41 | 61,23 | 61,39 | 0,32% | - |
| 12.09.2025 | 61,15 | 61,26 | 61,09 | 61,20 | 0,05% | - |
| 11.09.2025 | 60,82 | 61,21 | 60,76 | 61,17 | 0,89% | - |
| 10.09.2025 | 60,76 | 60,85 | 60,47 | 60,63 | 0,24% | - |
| 09.09.2025 | 60,35 | 60,51 | 60,16 | 60,48 | 0,34% | - |
| 08.09.2025 | 60,28 | 60,40 | 60,13 | 60,27 | 0,25% | - |