JPMorgan Research Enhanced Index Equity ESG UCITS ETF EUR Dist
[WKN: A3CYEH | ISIN: IE000WGK3YY5]
Aktienkurse
43,730€
0,67%
Echtzeitkurs JPMorgan Research Enhanced Index Equity ESG UCITS ETF EUR Dist
Bid:
Ask:
Aktienkurse zum JPMorgan Research Enhanced Index Equity ESG UCITS ETF EUR Dist Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 43,61 | 43,89 | 43,55 | 43,85 | 0,75% | - |
| 05.06.2025 | 43,56 | 43,79 | 43,41 | 43,52 | -0,13% | - |
| 04.06.2025 | 43,48 | 43,70 | 43,44 | 43,58 | 0,36% | - |
| 03.06.2025 | 43,41 | 43,46 | 43,10 | 43,42 | -0,21% | - |
| 02.06.2025 | 43,25 | 43,51 | 43,01 | 43,51 | 0,23% | - |
| 30.05.2025 | 43,40 | 43,62 | 43,16 | 43,41 | 0,15% | - |
| 29.05.2025 | 43,83 | 43,85 | 43,14 | 43,35 | -0,24% | - |
| 28.05.2025 | 43,71 | 43,80 | 43,36 | 43,45 | -0,78% | - |
| 27.05.2025 | 43,63 | 43,89 | 43,60 | 43,79 | 0,17% | - |
| 26.05.2025 | 43,60 | 43,75 | 43,55 | 43,72 | 1,20% | - |
| 23.05.2025 | 43,61 | 43,73 | 42,63 | 43,20 | -0,94% | 118.500,00 |
| 22.05.2025 | 43,56 | 43,72 | 43,30 | 43,61 | 0,22% | - |
| 21.05.2025 | 43,79 | 43,87 | 43,43 | 43,52 | -0,84% | - |
| 20.05.2025 | 43,63 | 43,96 | 43,58 | 43,88 | 0,38% | - |
| 19.05.2025 | 43,35 | 43,72 | 43,17 | 43,72 | 0,34% | - |
| 16.05.2025 | 43,24 | 43,57 | 43,23 | 43,57 | 0,59% | - |
| 15.05.2025 | 42,87 | 43,33 | 42,75 | 43,31 | 0,79% | - |
| 14.05.2025 | 42,98 | 43,14 | 42,84 | 42,97 | 0,01% | - |
| 13.05.2025 | 43,00 | 43,12 | 42,95 | 42,97 | -0,49% | - |
| 12.05.2025 | 42,74 | 43,18 | 42,65 | 43,18 | 1,71% | - |
| 09.05.2025 | 42,44 | 42,54 | 42,33 | 42,45 | 0,31% | - |
| 08.05.2025 | 42,34 | 42,53 | 42,16 | 42,32 | 0,25% | - |
| 07.05.2025 | 42,19 | 42,29 | 41,97 | 42,21 | 0,35% | - |
| 06.05.2025 | 42,33 | 42,50 | 42,00 | 42,07 | -0,84% | - |
| 05.05.2025 | 42,31 | 42,53 | 42,26 | 42,42 | -0,06% | - |
| 02.05.2025 | 41,99 | 42,47 | 41,89 | 42,45 | 1,89% | - |
| 30.04.2025 | 41,57 | 41,74 | 41,14 | 41,66 | 0,46% | - |
| 29.04.2025 | 41,33 | 41,49 | 41,20 | 41,47 | 0,35% | - |
| 28.04.2025 | 41,12 | 41,43 | 41,10 | 41,33 | 0,09% | - |
| 25.04.2025 | 41,12 | 41,29 | 40,95 | 41,29 | 0,45% | - |
| 24.04.2025 | 40,75 | 41,11 | 40,53 | 41,10 | 0,78% | - |
| 23.04.2025 | 40,71 | 41,02 | 40,56 | 40,79 | 1,25% | - |
| 22.04.2025 | 39,65 | 40,33 | 39,61 | 40,28 | 1,42% | - |
| 17.04.2025 | 39,79 | 40,10 | 39,57 | 39,72 | 0,70% | - |
| 16.04.2025 | 39,25 | 39,94 | 39,25 | 39,45 | -1,08% | 69.900,00 |
| 15.04.2025 | 39,17 | 40,02 | 39,17 | 39,88 | 1,56% | 237.700,00 |
| 14.04.2025 | 39,11 | 39,42 | 38,87 | 39,26 | 0,70% | 70.200,00 |
| 11.04.2025 | 38,74 | 39,13 | 37,74 | 38,99 | 0,99% | - |
| 10.04.2025 | 39,55 | 40,32 | 37,73 | 38,61 | -3,98% | - |
| 09.04.2025 | 37,00 | 40,53 | 36,76 | 40,21 | 7,45% | - |
| 08.04.2025 | 38,36 | 38,90 | 37,01 | 37,42 | -1,04% | - |
| 07.04.2025 | 37,71 | 38,89 | 36,28 | 37,82 | -2,56% | - |
| 04.04.2025 | 41,13 | 41,21 | 38,78 | 38,81 | -5,80% | 98.600,00 |
| 03.04.2025 | 41,43 | 41,91 | 41,17 | 41,20 | -2,92% | - |
| 02.04.2025 | 42,51 | 42,51 | 42,12 | 42,44 | -0,24% | 92.000,00 |
| 01.04.2025 | 42,35 | 42,71 | 42,32 | 42,54 | 0,37% | 40.000,00 |
| 31.03.2025 | 42,41 | 42,51 | 42,02 | 42,38 | -0,67% | - |
| 28.03.2025 | 42,86 | 43,12 | 42,66 | 42,67 | -0,91% | - |
| 27.03.2025 | 42,96 | 43,15 | 42,81 | 43,06 | -0,09% | - |
| 26.03.2025 | 43,59 | 43,71 | 43,00 | 43,10 | -1,20% | - |
| 25.03.2025 | 43,16 | 43,72 | 43,16 | 43,62 | 0,80% | - |
| 24.03.2025 | 43,54 | 43,60 | 43,15 | 43,28 | 0,08% | - |
| 21.03.2025 | 43,39 | 43,49 | 43,12 | 43,24 | -0,58% | - |
| 20.03.2025 | 43,67 | 43,81 | 43,32 | 43,50 | -0,61% | - |
| 19.03.2025 | 43,59 | 43,86 | 43,41 | 43,76 | 0,43% | - |
| 18.03.2025 | 43,54 | 43,72 | 43,45 | 43,58 | 0,16% | - |
| 17.03.2025 | 43,10 | 43,58 | 43,00 | 43,51 | 0,68% | - |
| 14.03.2025 | 42,79 | 43,25 | 42,55 | 43,21 | 1,55% | - |
| 13.03.2025 | 42,59 | 42,93 | 42,42 | 42,55 | -0,28% | - |
| 12.03.2025 | 42,48 | 43,09 | 42,40 | 42,67 | 0,48% | - |
| 11.03.2025 | 43,19 | 43,27 | 42,12 | 42,47 | -1,18% | - |
| 10.03.2025 | 43,91 | 43,95 | 42,66 | 42,97 | -2,40% | - |
| 07.03.2025 | 43,45 | 44,07 | 43,38 | 44,03 | 0,99% | - |
| 06.03.2025 | 44,17 | 44,31 | 43,43 | 43,60 | -1,03% | - |
| 05.03.2025 | 44,04 | 44,22 | 43,76 | 44,05 | 0,50% | - |
| 04.03.2025 | 44,18 | 44,24 | 43,44 | 43,83 | -0,81% | - |
| 03.03.2025 | 44,24 | 44,58 | 43,88 | 44,19 | 0,10% | - |
| 28.02.2025 | 43,66 | 44,17 | 43,57 | 44,15 | 0,71% | - |
| 27.02.2025 | 44,17 | 44,20 | 43,80 | 43,84 | -0,51% | - |
| 26.02.2025 | 44,17 | 44,35 | 43,95 | 44,06 | 0,31% | - |
| 25.02.2025 | 43,73 | 44,11 | 43,63 | 43,93 | 0,56% | 81.000,00 |
| 24.02.2025 | 44,09 | 44,11 | 43,64 | 43,68 | -0,22% | - |
| 21.02.2025 | 43,66 | 44,02 | 43,66 | 43,78 | 0,24% | 161,00 |
| 20.02.2025 | 43,71 | 43,87 | 43,59 | 43,67 | 0,08% | 91,00 |
| 19.02.2025 | 43,99 | 44,05 | 43,55 | 43,64 | -0,89% | - |
| 18.02.2025 | 43,93 | 44,06 | 43,81 | 44,03 | 0,24% | - |
| 17.02.2025 | 43,70 | 43,94 | 43,64 | 43,92 | 0,65% | - |
| 14.02.2025 | 43,68 | 43,89 | 43,62 | 43,64 | -0,05% | 470.000,00 |
| 13.02.2025 | 43,59 | 43,82 | 43,44 | 43,66 | 0,32% | - |
| 12.02.2025 | 43,28 | 43,53 | 42,97 | 43,52 | 0,61% | 200.000,00 |
| 11.02.2025 | 43,07 | 43,29 | 43,02 | 43,25 | 0,29% | 73.100,00 |
| 10.02.2025 | 42,92 | 43,14 | 42,87 | 43,12 | 0,76% | 59.500,00 |
| 07.02.2025 | 42,93 | 43,05 | 42,75 | 42,80 | -0,19% | 126.200,00 |
| 06.02.2025 | 42,56 | 43,07 | 42,55 | 42,88 | 0,91% | 70.300,00 |
| 05.02.2025 | 42,10 | 42,54 | 42,05 | 42,49 | 0,87% | - |
| 04.02.2025 | 42,02 | 42,26 | 41,80 | 42,13 | 0,44% | - |
| 03.02.2025 | 41,47 | 42,11 | 41,47 | 41,94 | -0,56% | - |
| 31.01.2025 | 42,40 | 42,57 | 42,13 | 42,18 | -0,46% | 92,00 |
| 30.01.2025 | 42,04 | 42,47 | 41,97 | 42,37 | 1,08% | - |
| 29.01.2025 | 42,00 | 42,06 | 41,82 | 41,92 | 0,30% | - |
| 28.01.2025 | 41,70 | 41,92 | 41,59 | 41,79 | -0,02% | - |
| 27.01.2025 | 41,29 | 41,80 | 41,25 | 41,80 | 0,44% | - |
| 24.01.2025 | 41,80 | 41,90 | 41,58 | 41,62 | -0,30% | - |
| 23.01.2025 | 41,41 | 41,75 | 41,41 | 41,75 | 0,86% | - |
| 22.01.2025 | 41,39 | 41,67 | 41,37 | 41,39 | -0,08% | - |
| 21.01.2025 | 41,10 | 41,42 | 41,08 | 41,42 | 0,42% | - |
| 20.01.2025 | 41,11 | 41,30 | 41,03 | 41,25 | 0,35% | - |
| 17.01.2025 | 40,86 | 41,22 | 40,86 | 41,11 | 0,66% | - |
| 16.01.2025 | 40,52 | 40,89 | 40,50 | 40,84 | 0,91% | - |
| 15.01.2025 | 40,03 | 40,53 | 40,02 | 40,47 | 1,19% | - |