JPMorgan Research Enhanced Index Equity Active UCITS ETF USD Dist
[WKN: A3CYEG | ISIN: IE000HFXP0D2]
Aktienkurse
53,120€
0,26%
Echtzeitkurs JPMorgan Research Enhanced Index Equity Active UCITS ETF USD Dist
Bid:
Ask:
Aktienkurse zum JPMorgan Research Enhanced Index Equity Active UCITS ETF USD Dist ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2026 | 52,92 | 53,44 | 52,91 | 53,14 | 0,25% | - |
| 05.06.2026 | 53,69 | 53,80 | 52,90 | 53,01 | -1,90% | - |
| 04.06.2026 | 53,48 | 54,04 | 53,38 | 54,04 | 0,36% | - |
| 03.06.2026 | 54,07 | 54,11 | 53,75 | 53,84 | -0,32% | - |
| 02.06.2026 | 53,81 | 54,02 | 53,69 | 54,02 | 0,13% | - |
| 01.06.2026 | 53,91 | 53,99 | 53,66 | 53,95 | 0,52% | - |
| 29.05.2026 | 53,69 | 53,84 | 53,59 | 53,67 | 0,07% | - |
| 28.05.2026 | 53,50 | 53,64 | 53,33 | 53,63 | 0,22% | - |
| 27.05.2026 | 53,43 | 53,69 | 53,35 | 53,51 | -0,04% | - |
| 26.05.2026 | 53,55 | 53,66 | 53,43 | 53,53 | -0,35% | - |
| 25.05.2026 | 53,64 | 53,77 | 53,51 | 53,72 | 0,90% | - |
| 22.05.2026 | 53,30 | 53,44 | 53,16 | 53,24 | 0,27% | - |
| 21.05.2026 | 52,85 | 53,20 | 52,72 | 53,10 | 0,38% | 1.035,00 |
| 20.05.2026 | 52,38 | 52,91 | 52,38 | 52,90 | 1,02% | - |
| 19.05.2026 | 52,46 | 52,71 | 52,33 | 52,36 | -0,12% | - |
| 18.05.2026 | 52,25 | 52,68 | 52,14 | 52,43 | -0,47% | - |
| 15.05.2026 | 52,69 | 52,90 | 52,49 | 52,68 | -0,80% | - |
| 14.05.2026 | 52,64 | 53,15 | 52,59 | 53,10 | 0,80% | - |
| 13.05.2026 | 52,27 | 52,73 | 52,20 | 52,68 | 0,87% | - |
| 12.05.2026 | 52,06 | 52,27 | 51,83 | 52,23 | 0,18% | - |
| 11.05.2026 | 52,17 | 52,26 | 51,95 | 52,13 | 0,07% | - |
| 08.05.2026 | 52,13 | 52,19 | 52,00 | 52,10 | 0,14% | 7.410,00 |
| 07.05.2026 | 52,34 | 52,45 | 51,88 | 52,02 | -0,61% | - |
| 06.05.2026 | 51,89 | 52,35 | 51,70 | 52,34 | 1,28% | - |
| 05.05.2026 | 51,25 | 51,74 | 51,25 | 51,68 | 0,83% | - |
| 04.05.2026 | 51,58 | 51,59 | 51,13 | 51,26 | -0,41% | - |
| 30.04.2026 | 50,89 | 51,47 | 50,80 | 51,47 | 1,01% | - |
| 29.04.2026 | 51,12 | 51,12 | 50,81 | 50,95 | -0,01% | - |
| 28.04.2026 | 51,14 | 51,29 | 50,81 | 50,96 | -0,34% | - |
| 27.04.2026 | 51,08 | 51,14 | 50,89 | 51,13 | 0,04% | - |
| 24.04.2026 | 51,03 | 51,16 | 50,82 | 51,11 | 0,27% | - |
| 23.04.2026 | 50,84 | 51,16 | 50,60 | 50,97 | -0,08% | - |
| 22.04.2026 | 50,81 | 51,02 | 50,71 | 51,01 | 0,90% | - |
| 21.04.2026 | 50,96 | 51,08 | 50,52 | 50,56 | -0,61% | - |
| 20.04.2026 | 50,64 | 50,93 | 50,63 | 50,87 | -0,26% | - |
| 17.04.2026 | 50,36 | 51,09 | 50,35 | 51,00 | 1,31% | - |
| 16.04.2026 | 50,37 | 50,48 | 50,25 | 50,34 | 0,12% | - |
| 15.04.2026 | 49,94 | 50,30 | 49,92 | 50,28 | 0,54% | - |
| 14.04.2026 | 49,57 | 50,05 | 49,49 | 50,01 | 0,85% | - |
| 13.04.2026 | 49,07 | 49,59 | 48,99 | 49,59 | 0,50% | - |
| 10.04.2026 | 49,44 | 49,52 | 49,31 | 49,34 | -0,21% | - |
| 09.04.2026 | 49,24 | 49,51 | 49,00 | 49,44 | 0,03% | - |
| 08.04.2026 | 49,47 | 49,54 | 49,16 | 49,43 | 2,35% | - |
| 07.04.2026 | 48,44 | 48,68 | 47,91 | 48,30 | -0,35% | - |
| 02.04.2026 | 47,75 | 48,54 | 47,65 | 48,46 | 0,30% | - |
| 01.04.2026 | 48,11 | 48,53 | 48,06 | 48,32 | 0,72% | - |
| 31.03.2026 | 47,36 | 47,97 | 47,20 | 47,97 | 2,14% | - |
| 30.03.2026 | 46,87 | 47,47 | 46,87 | 46,97 | 0,43% | - |
| 27.03.2026 | 47,82 | 47,82 | 46,75 | 46,77 | -1,55% | - |
| 26.03.2026 | 48,00 | 48,09 | 47,47 | 47,50 | -1,37% | - |
| 25.03.2026 | 48,06 | 48,39 | 47,96 | 48,16 | 0,44% | - |
| 24.03.2026 | 47,79 | 48,10 | 47,51 | 47,95 | 0,23% | 194,00 |
| 23.03.2026 | 47,01 | 48,84 | 46,82 | 47,84 | 0,96% | - |
| 20.03.2026 | 48,19 | 48,35 | 47,17 | 47,38 | -1,61% | - |
| 19.03.2026 | 48,66 | 48,73 | 47,91 | 48,16 | -1,28% | - |
| 18.03.2026 | 49,53 | 49,57 | 48,73 | 48,78 | -0,91% | - |
| 17.03.2026 | 49,04 | 49,50 | 48,96 | 49,23 | 0,10% | - |
| 16.03.2026 | 49,25 | 49,39 | 48,92 | 49,19 | 0,47% | - |
| 13.03.2026 | 48,97 | 49,46 | 48,78 | 48,96 | -0,05% | - |
| 12.03.2026 | 49,16 | 49,37 | 48,93 | 48,98 | -0,95% | - |
| 11.03.2026 | 49,43 | 49,57 | 49,22 | 49,45 | 0,04% | - |
| 10.03.2026 | 49,26 | 49,73 | 49,16 | 49,43 | 0,31% | - |
| 09.03.2026 | 48,29 | 49,54 | 48,19 | 49,27 | 0,41% | - |
| 06.03.2026 | 49,76 | 49,81 | 48,90 | 49,07 | -1,29% | - |
| 05.03.2026 | 49,92 | 50,11 | 49,36 | 49,71 | -0,54% | - |
| 04.03.2026 | 49,25 | 50,12 | 49,18 | 49,98 | 0,67% | 20.502,00 |
| 03.03.2026 | 49,58 | 49,82 | 49,02 | 49,65 | -0,93% | 6.030,00 |
| 02.03.2026 | 49,43 | 50,17 | 49,26 | 50,12 | 0,67% | - |
| 27.02.2026 | 49,97 | 50,09 | 49,57 | 49,78 | -0,59% | - |
| 26.02.2026 | 50,08 | 50,29 | 49,79 | 50,07 | -0,39% | - |
| 25.02.2026 | 49,87 | 50,28 | 49,86 | 50,27 | 0,76% | - |
| 24.02.2026 | 49,72 | 49,94 | 49,50 | 49,89 | 0,71% | - |
| 23.02.2026 | 49,65 | 50,08 | 49,47 | 49,54 | -1,04% | - |
| 20.02.2026 | 49,95 | 50,14 | 49,65 | 50,07 | 0,55% | - |
| 19.02.2026 | 49,92 | 49,95 | 49,60 | 49,79 | -0,19% | - |
| 18.02.2026 | 49,42 | 49,89 | 49,38 | 49,88 | 1,08% | - |
| 17.02.2026 | 49,07 | 49,50 | 49,02 | 49,35 | 0,18% | - |
| 16.02.2026 | 49,27 | 49,41 | 49,15 | 49,26 | 0,13% | - |
| 13.02.2026 | 49,15 | 49,49 | 48,95 | 49,20 | -0,13% | - |
| 12.02.2026 | 50,03 | 50,10 | 49,23 | 49,26 | -1,30% | - |
| 11.02.2026 | 49,75 | 50,18 | 49,60 | 49,91 | 0,44% | - |
| 10.02.2026 | 49,64 | 49,92 | 49,63 | 49,69 | 0,10% | - |
| 09.02.2026 | 49,57 | 49,72 | 49,17 | 49,64 | 0,01% | - |
| 06.02.2026 | 48,80 | 49,64 | 48,72 | 49,64 | 1,55% | - |
| 05.02.2026 | 49,47 | 49,47 | 48,73 | 48,88 | -1,26% | - |
| 04.02.2026 | 49,46 | 49,64 | 49,14 | 49,50 | 0,27% | - |
| 03.02.2026 | 49,84 | 49,89 | 49,03 | 49,37 | -0,88% | 2.385,00 |
| 02.02.2026 | 48,57 | 49,86 | 48,55 | 49,81 | 1,25% | - |
| 30.01.2026 | 48,87 | 49,25 | 48,73 | 49,19 | 0,31% | - |
| 29.01.2026 | 49,08 | 49,30 | 48,54 | 49,04 | -0,04% | - |
| 28.01.2026 | 49,18 | 49,20 | 48,98 | 49,06 | 0,65% | - |
| 27.01.2026 | 49,29 | 49,33 | 48,68 | 48,75 | -0,72% | - |
| 26.01.2026 | 48,94 | 49,21 | 48,78 | 49,10 | 0,05% | - |
| 23.01.2026 | 49,34 | 49,37 | 49,03 | 49,07 | -0,39% | - |
| 22.01.2026 | 49,28 | 49,51 | 49,20 | 49,26 | 0,12% | - |
| 21.01.2026 | 48,60 | 49,41 | 48,39 | 49,21 | 1,38% | - |
| 20.01.2026 | 49,08 | 49,08 | 48,50 | 48,54 | -1,62% | - |
| 19.01.2026 | 49,46 | 49,53 | 49,24 | 49,33 | -1,35% | - |
| 16.01.2026 | 50,04 | 50,13 | 49,85 | 50,01 | 0,13% | - |
| 15.01.2026 | 49,87 | 50,21 | 49,81 | 49,95 | 0,34% | - |