JPM USD Emerging Markets Sovereign Bond UCITS ETF USD (dist)
[WKN: A2JBL7 | ISIN: IE00BDFC6G93]
Aktienkurse
72,654€
0,16%
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 | 72,70 | 72,91 | 72,42 | 72,65 | 0,16% | - |
| 29.10.2026 | 72,39 | 73,00 | 72,39 | 72,54 | 0,19% | - |
| 28.10.2026 | 72,66 | 72,78 | 72,39 | 72,40 | -0,17% | - |
| 27.10.2026 | 72,24 | 72,57 | 72,19 | 72,52 | 0,60% | 16,00 |
| 26.10.2026 | 71,62 | 72,17 | 71,62 | 72,09 | 0,18% | - |
| 23.10.2026 | 71,95 | 72,27 | 71,93 | 71,97 | 0,21% | - |
| 22.10.2026 | 71,66 | 71,99 | 71,45 | 71,82 | 0,36% | 58,00 |
| 21.10.2026 | 71,51 | 71,73 | 71,48 | 71,55 | 0,04% | 28,00 |
| 20.10.2026 | 71,45 | 71,56 | 71,18 | 71,52 | -0,12% | 29,00 |
| 19.10.2026 | 71,71 | 72,04 | 71,52 | 71,61 | -0,22% | 28,00 |
| 16.10.2026 | 72,05 | 72,05 | 71,60 | 71,77 | -0,29% | - |
| 15.10.2026 | 72,00 | 72,00 | 71,98 | 71,98 | 0,27% | - |
| 14.10.2026 | 71,56 | 72,02 | 71,50 | 71,78 | 0,30% | - |
| 13.10.2026 | 71,57 | 71,73 | 71,49 | 71,56 | -0,10% | - |
| 12.10.2026 | 71,30 | 71,64 | 71,26 | 71,64 | 0,51% | - |
| 09.10.2026 | 71,08 | 71,49 | 71,02 | 71,27 | 0,47% | 30,00 |
| 08.10.2026 | 71,00 | 71,17 | 70,86 | 70,94 | -0,43% | - |
| 07.10.2026 | 71,47 | 71,58 | 71,17 | 71,24 | -0,07% | 90,00 |
| 06.10.2026 | 71,02 | 71,38 | 70,90 | 71,30 | 0,71% | 27,00 |
| 05.10.2026 | 70,75 | 71,22 | 70,75 | 70,79 | 0,06% | 56,00 |
| 02.10.2026 | 70,49 | 70,98 | 70,49 | 70,75 | 0,38% | - |
| 01.10.2026 | 70,41 | 70,58 | 70,03 | 70,48 | 0,21% | 80,00 |
| 30.09.2026 | 70,69 | 70,83 | 70,29 | 70,34 | -0,50% | - |
| 29.09.2026 | 70,40 | 70,89 | 70,38 | 70,69 | 0,40% | - |
| 28.09.2026 | 70,74 | 71,06 | 70,38 | 70,40 | -0,48% | 29,00 |
| 25.09.2026 | 71,36 | 71,36 | 70,65 | 70,74 | -0,99% | 330,00 |
| 24.09.2026 | 71,80 | 71,80 | 71,21 | 71,45 | -0,49% | - |
| 23.09.2026 | 71,90 | 72,11 | 71,68 | 71,80 | -0,10% | - |
| 22.09.2026 | 71,60 | 71,92 | 71,53 | 71,87 | 0,41% | - |
| 21.09.2026 | 71,32 | 71,60 | 71,31 | 71,58 | 0,24% | 32,00 |
| 18.09.2026 | 71,41 | 71,61 | 71,33 | 71,41 | 0,00% | - |
| 17.09.2026 | 71,12 | 71,45 | 71,07 | 71,41 | 0,54% | - |
| 16.09.2026 | 70,64 | 71,04 | 70,51 | 71,02 | 0,54% | 160,00 |
| 15.09.2026 | 70,73 | 70,77 | 70,53 | 70,64 | -0,12% | - |
| 14.09.2026 | 70,74 | 70,94 | 70,60 | 70,73 | 0,07% | 1.909,00 |
| 11.09.2026 | 70,59 | 70,80 | 70,56 | 70,68 | -0,01% | - |
| 10.09.2026 | 70,93 | 70,99 | 70,54 | 70,68 | -0,83% | 12,00 |
| 09.09.2026 | 71,44 | 71,49 | 71,15 | 71,28 | -0,30% | 14,00 |
| 08.09.2026 | 71,53 | 71,60 | 71,38 | 71,49 | -0,06% | 1,00 |
| 07.09.2026 | 71,55 | 71,67 | 71,46 | 71,53 | -0,01% | - |
| 04.09.2026 | 71,57 | 71,79 | 71,51 | 71,54 | -0,13% | - |
| 03.09.2026 | 71,45 | 71,68 | 71,33 | 71,63 | 0,15% | 28,00 |
| 02.09.2026 | 71,57 | 71,68 | 71,41 | 71,52 | -0,03% | - |
| 01.09.2026 | 71,58 | 71,65 | 71,44 | 71,54 | -0,05% | - |
| 31.08.2026 | 71,90 | 72,01 | 71,53 | 71,58 | -0,40% | - |
| 28.08.2026 | 71,63 | 71,94 | 71,58 | 71,87 | 0,29% | - |
| 27.08.2026 | 71,59 | 71,73 | 71,54 | 71,66 | 0,21% | - |
| 26.08.2026 | 71,51 | 71,62 | 71,42 | 71,51 | 0,06% | 56,00 |
| 25.08.2026 | 71,29 | 71,51 | 71,19 | 71,47 | 0,34% | - |
| 24.08.2026 | 71,20 | 71,29 | 71,08 | 71,22 | 0,22% | - |
| 21.08.2026 | 71,13 | 71,33 | 70,88 | 71,07 | -0,16% | 27,00 |
| 20.08.2026 | 71,25 | 71,26 | 71,12 | 71,18 | -0,36% | - |
| 19.08.2026 | 71,60 | 71,61 | 71,36 | 71,44 | -0,82% | - |
| 05.05.2026 | 71,78 | 72,16 | 71,70 | 72,03 | 0,34% | - |
| 04.05.2026 | 71,73 | 72,14 | 71,73 | 71,78 | 0,08% | 26,00 |
| 30.04.2026 | 71,90 | 72,05 | 71,67 | 71,73 | -0,21% | - |
| 29.04.2026 | 72,03 | 72,11 | 71,84 | 71,88 | -0,02% | 91,00 |
| 28.04.2026 | 71,94 | 72,12 | 71,86 | 71,89 | -0,06% | 180,00 |
| 27.04.2026 | 72,43 | 72,43 | 71,77 | 71,94 | -0,52% | 14,00 |
| 24.04.2026 | 72,50 | 72,50 | 71,96 | 72,32 | -0,01% | - |
| 23.04.2026 | 72,40 | 72,61 | 72,21 | 72,33 | 0,01% | - |
| 22.04.2026 | 72,15 | 72,32 | 71,98 | 72,32 | 0,45% | - |
| 21.04.2026 | 72,00 | 72,19 | 71,93 | 71,99 | 0,00% | 28,00 |
| 20.04.2026 | 71,96 | 72,20 | 71,89 | 71,99 | 0,03% | 14,00 |
| 17.04.2026 | 71,55 | 72,06 | 71,19 | 71,97 | 0,46% | - |
| 16.04.2026 | 71,62 | 71,80 | 71,56 | 71,63 | 0,02% | - |
| 15.04.2026 | 71,72 | 71,91 | 71,55 | 71,62 | -0,13% | - |
| 14.04.2026 | 71,61 | 71,72 | 71,37 | 71,72 | 0,15% | - |
| 13.04.2026 | 71,54 | 71,83 | 71,42 | 71,61 | 0,10% | - |
| 10.04.2026 | 71,41 | 71,76 | 71,38 | 71,54 | 0,27% | 39,00 |
| 09.04.2026 | 71,56 | 71,71 | 71,21 | 71,35 | -0,61% | 14,00 |
| 08.04.2026 | 71,57 | 72,00 | 71,49 | 71,78 | 0,70% | - |
| 07.04.2026 | 71,68 | 71,86 | 71,21 | 71,28 | -0,55% | 28,00 |
| 02.04.2026 | 71,29 | 71,75 | 71,28 | 71,68 | 0,54% | - |
| 01.04.2026 | 71,10 | 71,86 | 71,10 | 71,29 | 0,27% | - |
| 31.03.2026 | 71,23 | 71,42 | 71,04 | 71,10 | -0,26% | - |
| 30.03.2026 | 70,69 | 71,40 | 70,68 | 71,29 | 0,85% | - |
| 27.03.2026 | 71,41 | 71,41 | 70,61 | 70,69 | -1,02% | 14,00 |
| 26.03.2026 | 71,93 | 72,14 | 71,11 | 71,41 | -0,73% | - |
| 25.03.2026 | 70,89 | 71,93 | 70,89 | 71,93 | 1,54% | - |
| 24.03.2026 | 70,89 | 71,15 | 70,71 | 70,84 | -0,10% | 8,00 |
| 23.03.2026 | 70,99 | 71,06 | 69,91 | 70,92 | -0,10% | - |
| 20.03.2026 | 71,57 | 71,61 | 70,83 | 70,99 | -0,82% | - |
| 19.03.2026 | 72,20 | 72,32 | 71,46 | 71,57 | -0,83% | 63,00 |
| 18.03.2026 | 72,22 | 72,70 | 72,02 | 72,17 | -0,06% | 18,00 |
| 17.03.2026 | 72,30 | 72,35 | 71,92 | 72,22 | -0,11% | - |
| 16.03.2026 | 72,51 | 72,53 | 72,05 | 72,30 | -0,29% | 2.801,00 |
| 13.03.2026 | 72,40 | 72,71 | 72,36 | 72,51 | 0,19% | 1.204,00 |
| 12.03.2026 | 72,66 | 72,66 | 72,19 | 72,37 | -0,84% | - |
| 11.03.2026 | 72,78 | 72,98 | 72,66 | 72,98 | 0,28% | 25,00 |
| 10.03.2026 | 72,61 | 72,85 | 72,37 | 72,78 | 0,40% | - |
| 09.03.2026 | 72,57 | 72,64 | 72,18 | 72,49 | -0,13% | 101,00 |
| 06.03.2026 | 73,19 | 73,19 | 72,47 | 72,58 | -0,83% | 68,00 |
| 05.03.2026 | 72,99 | 73,37 | 72,87 | 73,19 | 0,27% | - |
| 04.03.2026 | 72,95 | 73,09 | 72,61 | 72,99 | 0,06% | - |
| 03.03.2026 | 72,83 | 73,22 | 72,73 | 72,95 | 0,16% | 5.222,00 |
| 02.03.2026 | 72,44 | 72,90 | 72,43 | 72,83 | 0,55% | - |
| 27.02.2026 | 72,66 | 72,69 | 72,35 | 72,44 | -0,31% | 24,00 |
| 26.02.2026 | 72,60 | 72,67 | 72,42 | 72,66 | 0,08% | - |
| 25.02.2026 | 72,75 | 72,83 | 72,54 | 72,60 | -0,20% | - |