JPMorgan Research Enhanced Index Equity ESG UCITS ETF USD Dist
[WKN: A3CYEG | ISIN: IE000HFXP0D2]
Aktienkurse
39,405€
0,38%
Echtzeitkurs JPMorgan Research Enhanced Index Equity ESG UCITS ETF USD Dist
Bid:
Ask:
Aktienkurse zum JPMorgan Research Enhanced Index Equity ESG UCITS ETF USD Dist ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 39,78 | 39,90 | 39,31 | 39,41 | 0,15% | - |
| 16.04.2025 | 39,47 | 40,18 | 38,92 | 39,35 | -2,50% | - |
| 15.04.2025 | 40,00 | 40,65 | 39,99 | 40,35 | 0,74% | - |
| 14.04.2025 | 39,98 | 40,55 | 39,66 | 40,06 | 0,83% | 5.109,00 |
| 11.04.2025 | 39,66 | 39,97 | 38,48 | 39,73 | 0,44% | - |
| 10.04.2025 | 41,47 | 41,61 | 38,52 | 39,56 | -5,48% | - |
| 09.04.2025 | 37,36 | 42,05 | 37,30 | 41,85 | 8,96% | - |
| 08.04.2025 | 39,42 | 40,63 | 37,85 | 38,41 | -1,69% | - |
| 07.04.2025 | 37,62 | 39,56 | 36,56 | 39,07 | -0,57% | - |
| 04.04.2025 | 41,11 | 41,26 | 39,22 | 39,29 | -5,18% | - |
| 03.04.2025 | 42,30 | 42,50 | 41,31 | 41,44 | -5,66% | - |
| 02.04.2025 | 43,80 | 44,07 | 43,31 | 43,92 | 0,02% | - |
| 01.04.2025 | 43,57 | 44,02 | 43,34 | 43,91 | 0,54% | - |
| 31.03.2025 | 43,20 | 43,80 | 42,88 | 43,68 | 0,48% | - |
| 28.03.2025 | 44,36 | 44,49 | 43,45 | 43,47 | -2,22% | - |
| 27.03.2025 | 44,67 | 44,76 | 44,33 | 44,46 | -0,49% | - |
| 26.03.2025 | 45,09 | 45,17 | 44,60 | 44,68 | -1,10% | - |
| 25.03.2025 | 44,95 | 45,17 | 44,90 | 45,17 | 0,50% | - |
| 24.03.2025 | 44,55 | 45,03 | 44,52 | 44,95 | 1,38% | - |
| 21.03.2025 | 44,28 | 44,37 | 43,81 | 44,34 | 0,22% | - |
| 20.03.2025 | 44,32 | 44,61 | 43,98 | 44,24 | 0,11% | 83.065,00 |
| 19.03.2025 | 43,73 | 44,42 | 43,69 | 44,19 | 1,28% | - |
| 18.03.2025 | 44,00 | 44,09 | 43,52 | 43,63 | -0,96% | - |
| 17.03.2025 | 43,68 | 44,19 | 43,59 | 44,05 | 0,59% | - |
| 14.03.2025 | 43,42 | 43,91 | 43,26 | 43,79 | 1,19% | - |
| 13.03.2025 | 43,39 | 43,68 | 42,96 | 43,28 | -0,35% | - |
| 12.03.2025 | 43,27 | 43,78 | 43,02 | 43,43 | 0,69% | - |
| 11.03.2025 | 43,71 | 43,75 | 42,77 | 43,14 | -1,41% | - |
| 10.03.2025 | 44,65 | 44,77 | 43,43 | 43,75 | -2,36% | - |
| 07.03.2025 | 44,66 | 44,97 | 44,14 | 44,81 | 0,03% | - |
| 06.03.2025 | 45,50 | 45,54 | 44,63 | 44,79 | -1,61% | - |
| 05.03.2025 | 45,86 | 45,88 | 44,92 | 45,53 | -0,24% | - |
| 04.03.2025 | 46,66 | 46,66 | 45,52 | 45,64 | -1,98% | 8.814,00 |
| 03.03.2025 | 47,65 | 47,66 | 46,35 | 46,56 | -2,21% | - |
| 28.02.2025 | 46,90 | 47,65 | 46,75 | 47,61 | 1,54% | - |
| 27.02.2025 | 47,45 | 47,66 | 46,88 | 46,89 | -0,66% | - |
| 26.02.2025 | 47,31 | 47,56 | 47,05 | 47,20 | 0,34% | - |
| 25.02.2025 | 47,36 | 47,42 | 46,80 | 47,04 | -0,58% | - |
| 24.02.2025 | 47,61 | 47,82 | 47,30 | 47,31 | -0,50% | - |
| 21.02.2025 | 48,13 | 48,32 | 47,50 | 47,55 | -1,11% | - |
| 20.02.2025 | 48,40 | 48,46 | 47,96 | 48,09 | -0,77% | - |
| 19.02.2025 | 48,35 | 48,49 | 48,21 | 48,46 | 0,21% | - |
| 18.02.2025 | 48,33 | 48,45 | 48,20 | 48,36 | 0,27% | - |
| 17.02.2025 | 48,14 | 48,28 | 48,09 | 48,23 | 0,46% | - |
| 14.02.2025 | 48,17 | 48,19 | 47,92 | 48,01 | -0,27% | - |
| 13.02.2025 | 47,89 | 48,19 | 47,75 | 48,14 | 0,43% | - |
| 12.02.2025 | 48,11 | 48,26 | 47,73 | 47,94 | -0,42% | - |
| 11.02.2025 | 48,24 | 48,27 | 48,05 | 48,14 | -0,40% | - |
| 10.02.2025 | 48,12 | 48,38 | 48,09 | 48,33 | 0,81% | - |
| 07.02.2025 | 48,10 | 48,22 | 47,86 | 47,94 | -0,26% | - |
| 06.02.2025 | 47,93 | 48,16 | 47,89 | 48,07 | 0,75% | 273,00 |
| 05.02.2025 | 47,43 | 47,75 | 47,27 | 47,71 | 0,17% | 40.368,00 |
| 04.02.2025 | 47,61 | 47,69 | 47,29 | 47,63 | -0,05% | 15.138,00 |
| 03.02.2025 | 47,27 | 47,90 | 47,24 | 47,65 | -0,19% | 6.312,00 |
| 31.01.2025 | 48,02 | 48,27 | 47,67 | 47,74 | -0,17% | 29.392,00 |
| 30.01.2025 | 47,74 | 47,89 | 47,49 | 47,82 | 0,51% | - |
| 29.01.2025 | 47,79 | 47,93 | 47,43 | 47,58 | -0,20% | - |
| 28.01.2025 | 47,31 | 47,74 | 47,25 | 47,67 | 1,09% | 4.851,00 |
| 27.01.2025 | 47,13 | 47,18 | 46,42 | 47,16 | -0,95% | 114,00 |
| 24.01.2025 | 47,87 | 47,90 | 47,56 | 47,61 | -0,87% | - |
| 23.01.2025 | 47,76 | 48,03 | 47,68 | 48,03 | 0,55% | - |
| 22.01.2025 | 47,76 | 47,87 | 47,59 | 47,76 | 0,42% | 67.014,00 |
| 21.01.2025 | 47,40 | 47,66 | 47,31 | 47,56 | 0,37% | 10.164,00 |
| 20.01.2025 | 47,59 | 47,74 | 47,20 | 47,39 | -0,62% | - |
| 17.01.2025 | 47,29 | 47,77 | 47,26 | 47,69 | 1,05% | - |
| 16.01.2025 | 47,32 | 47,51 | 47,17 | 47,19 | -0,22% | - |
| 15.01.2025 | 46,56 | 47,38 | 46,49 | 47,30 | 1,73% | - |
| 14.01.2025 | 46,77 | 46,91 | 46,29 | 46,50 | -0,63% | - |
| 13.01.2025 | 46,56 | 46,80 | 46,31 | 46,79 | 0,28% | - |
| 10.01.2025 | 47,05 | 47,23 | 46,54 | 46,66 | -0,51% | - |
| 09.01.2025 | 47,04 | 47,14 | 46,90 | 46,90 | -0,38% | - |
| 08.01.2025 | 46,94 | 47,22 | 46,82 | 47,07 | 0,42% | 3.468,00 |
| 07.01.2025 | 47,07 | 47,37 | 46,76 | 46,88 | -0,49% | - |
| 06.01.2025 | 47,24 | 47,43 | 47,01 | 47,11 | -0,11% | - |
| 03.01.2025 | 46,94 | 47,23 | 46,78 | 47,16 | 0,60% | - |
| 02.01.2025 | 46,75 | 47,25 | 46,60 | 46,88 | 1,02% | - |
| 30.12.2024 | 46,74 | 46,82 | 46,35 | 46,40 | -0,88% | - |
| 27.12.2024 | 47,15 | 47,18 | 46,60 | 46,81 | -0,09% | - |
| 23.12.2024 | 46,70 | 46,88 | 46,40 | 46,85 | 0,82% | - |
| 20.12.2024 | 46,28 | 46,79 | 45,68 | 46,47 | 0,19% | - |
| 19.12.2024 | 46,45 | 46,75 | 46,38 | 46,38 | -0,21% | - |
| 18.12.2024 | 47,26 | 47,50 | 46,48 | 46,48 | -1,69% | - |
| 17.12.2024 | 47,31 | 47,38 | 47,11 | 47,28 | -0,18% | - |
| 16.12.2024 | 47,27 | 47,51 | 47,24 | 47,36 | -0,02% | - |
| 13.12.2024 | 47,62 | 47,70 | 47,25 | 47,37 | -0,46% | - |
| 12.12.2024 | 47,64 | 47,78 | 47,51 | 47,59 | -0,32% | 4.800,00 |
| 11.12.2024 | 47,34 | 47,81 | 47,32 | 47,74 | 1,06% | - |
| 10.12.2024 | 47,26 | 47,56 | 47,23 | 47,24 | -0,18% | 32.665,00 |
| 09.12.2024 | 47,56 | 47,67 | 47,23 | 47,33 | -0,41% | 2.780,00 |
| 06.12.2024 | 47,38 | 47,64 | 47,25 | 47,52 | 0,38% | - |
| 05.12.2024 | 47,65 | 47,68 | 47,34 | 47,34 | -0,63% | - |
| 04.12.2024 | 47,48 | 47,79 | 47,44 | 47,64 | 0,35% | 25.823,00 |
| 03.12.2024 | 47,55 | 47,55 | 47,33 | 47,48 | 0,08% | 6.223,00 |
| 02.12.2024 | 47,10 | 47,52 | 47,07 | 47,44 | 1,02% | - |
| 29.11.2024 | 46,82 | 47,17 | 46,76 | 46,97 | 0,12% | - |
| 28.11.2024 | 46,90 | 47,13 | 46,82 | 46,91 | 0,48% | - |
| 27.11.2024 | 47,17 | 47,18 | 46,53 | 46,69 | -0,99% | - |
| 26.11.2024 | 46,99 | 47,20 | 46,79 | 47,15 | 0,42% | 20.200,00 |
| 25.11.2024 | 47,06 | 47,26 | 46,84 | 46,96 | -0,46% | - |
| 22.11.2024 | 46,77 | 47,26 | 46,70 | 47,17 | 0,94% | - |