JPMorgan Research Enhanced Index Equity ESG UCITS ETF EUR Dist
[WKN: A3CYEH | ISIN: IE000WGK3YY5]
Aktienkurse
39,720€
0,81%
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 ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 40,22 | 40,26 | 39,84 | 39,99 | -0,38% | - |
| 13.01.2025 | 40,11 | 40,15 | 39,82 | 40,15 | -0,16% | - |
| 10.01.2025 | 40,52 | 40,57 | 40,14 | 40,21 | -0,65% | - |
| 09.01.2025 | 40,39 | 40,60 | 40,22 | 40,48 | 0,16% | - |
| 08.01.2025 | 40,43 | 40,65 | 40,16 | 40,41 | 0,07% | - |
| 07.01.2025 | 40,15 | 40,53 | 40,13 | 40,38 | 0,48% | 92,00 |
| 06.01.2025 | 40,03 | 40,43 | 39,94 | 40,19 | 0,68% | - |
| 03.01.2025 | 40,04 | 40,11 | 39,81 | 39,92 | -0,14% | - |
| 02.01.2025 | 39,86 | 40,20 | 39,68 | 39,97 | 0,73% | - |
| 30.12.2024 | 39,64 | 39,78 | 39,57 | 39,68 | -0,09% | - |
| 27.12.2024 | 39,60 | 39,82 | 39,43 | 39,72 | 0,11% | - |
| 23.12.2024 | 39,40 | 39,70 | 39,33 | 39,68 | 0,78% | - |
| 20.12.2024 | 39,57 | 39,67 | 38,97 | 39,37 | -1,06% | - |
| 19.12.2024 | 39,92 | 40,12 | 39,76 | 39,79 | -0,41% | - |
| 18.12.2024 | 40,43 | 40,56 | 39,94 | 39,95 | -1,22% | - |
| 17.12.2024 | 40,38 | 40,57 | 40,30 | 40,45 | 0,01% | - |
| 16.12.2024 | 40,57 | 40,68 | 40,44 | 40,44 | -0,46% | - |
| 13.12.2024 | 40,73 | 40,85 | 40,55 | 40,63 | -0,28% | - |
| 12.12.2024 | 40,88 | 41,00 | 40,73 | 40,74 | -0,49% | - |
| 11.12.2024 | 40,69 | 40,96 | 40,61 | 40,94 | 0,74% | - |
| 10.12.2024 | 40,82 | 40,98 | 40,64 | 40,64 | -0,56% | - |
| 09.12.2024 | 40,84 | 41,09 | 40,81 | 40,87 | 0,17% | - |
| 06.12.2024 | 40,64 | 40,94 | 40,64 | 40,80 | 0,34% | - |
| 05.12.2024 | 40,54 | 40,80 | 40,50 | 40,66 | 0,34% | - |
| 04.12.2024 | 40,49 | 40,70 | 40,42 | 40,53 | 0,15% | - |
| 03.12.2024 | 40,36 | 40,61 | 40,31 | 40,46 | 0,30% | - |
| 02.12.2024 | 39,91 | 40,39 | 39,84 | 40,34 | 0,84% | - |
| 29.11.2024 | 39,79 | 40,12 | 39,71 | 40,01 | 0,40% | - |
| 28.11.2024 | 39,79 | 39,94 | 39,70 | 39,85 | 0,50% | - |
| 27.11.2024 | 39,75 | 39,85 | 39,47 | 39,65 | -0,21% | - |
| 26.11.2024 | 39,73 | 39,98 | 39,64 | 39,73 | -0,33% | - |
| 25.11.2024 | 40,06 | 40,15 | 39,81 | 39,86 | -0,29% | - |
| 22.11.2024 | 39,63 | 40,02 | 39,45 | 39,98 | 0,79% | - |