JPM Japan Research Enhanced Index Equity (ESG) UCITS ETF USD (dist)
[WKN: A3CR8E | ISIN: IE00005YSIA4]
Aktienkurse
25,945€
-0,67%
Echtzeitkurs JPM Japan Research Enhanced Index Equity (ESG) UCITS ETF USD (dist)
Bid:
Ask:
Aktienkurse zum JPM Japan Research Enhanced Index Equity (ESG) UCITS ETF USD (dist) Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 25,96 | 25,99 | 25,89 | 25,94 | -0,68% | - |
| 09.01.2025 | 26,15 | 26,23 | 26,10 | 26,12 | -0,87% | - |
| 08.01.2025 | 26,32 | 26,45 | 26,26 | 26,35 | -0,23% | - |
| 07.01.2025 | 26,41 | 26,55 | 26,36 | 26,41 | 0,28% | - |
| 06.01.2025 | 26,33 | 26,48 | 26,22 | 26,34 | -0,47% | - |
| 03.01.2025 | 26,31 | 26,54 | 26,28 | 26,46 | -0,11% | - |
| 02.01.2025 | 26,40 | 26,70 | 26,31 | 26,49 | 1,15% | - |
| 30.12.2024 | 26,24 | 26,30 | 26,18 | 26,19 | -0,75% | - |
| 27.12.2024 | 26,43 | 26,49 | 26,28 | 26,39 | 1,72% | - |
| 23.12.2024 | 25,91 | 25,96 | 25,73 | 25,94 | 0,62% | - |
| 20.12.2024 | 25,78 | 26,01 | 25,49 | 25,78 | -0,63% | - |
| 19.12.2024 | 26,11 | 26,14 | 25,90 | 25,95 | 0,24% | - |
| 18.12.2024 | 26,20 | 26,34 | 25,88 | 25,89 | -1,33% | - |
| 17.12.2024 | 26,16 | 26,34 | 26,13 | 26,24 | -0,21% | - |
| 16.12.2024 | 26,32 | 26,39 | 26,27 | 26,29 | -0,78% | - |
| 13.12.2024 | 26,65 | 26,80 | 26,40 | 26,50 | -1,38% | - |
| 12.12.2024 | 26,85 | 27,00 | 26,83 | 26,87 | -0,79% | - |
| 11.12.2024 | 26,74 | 27,16 | 26,73 | 27,08 | 1,76% | - |
| 10.12.2024 | 26,64 | 26,77 | 26,60 | 26,62 | -0,37% | - |
| 09.12.2024 | 26,81 | 26,89 | 26,67 | 26,71 | -0,84% | - |
| 06.12.2024 | 26,69 | 26,96 | 26,60 | 26,94 | 0,47% | - |
| 05.12.2024 | 27,04 | 27,07 | 26,81 | 26,81 | -1,12% | - |
| 04.12.2024 | 26,97 | 27,25 | 26,94 | 27,12 | -0,44% | - |
| 03.12.2024 | 27,13 | 27,28 | 27,09 | 27,24 | 1,34% | - |
| 02.12.2024 | 26,58 | 26,94 | 26,56 | 26,88 | 2,29% | - |
| 29.11.2024 | 26,17 | 26,34 | 26,10 | 26,28 | 0,84% | - |
| 28.11.2024 | 26,08 | 26,12 | 26,00 | 26,06 | 1,34% | - |
| 27.11.2024 | 25,88 | 25,91 | 25,63 | 25,71 | -0,90% | - |
| 26.11.2024 | 25,83 | 25,98 | 25,73 | 25,95 | -0,47% | - |
| 25.11.2024 | 25,99 | 26,09 | 25,91 | 26,07 | -0,11% | - |
| 22.11.2024 | 25,76 | 26,11 | 25,73 | 26,10 | 1,42% | - |
| 21.11.2024 | 25,49 | 25,78 | 25,39 | 25,74 | 0,85% | - |
| 20.11.2024 | 25,46 | 25,52 | 25,33 | 25,52 | -0,09% | - |
| 19.11.2024 | 25,69 | 25,74 | 25,47 | 25,54 | -0,09% | - |
| 18.11.2024 | 25,65 | 25,68 | 25,48 | 25,56 | -0,10% | - |
| 15.11.2024 | 25,51 | 25,62 | 25,42 | 25,59 | -0,62% | - |
| 14.11.2024 | 25,52 | 25,82 | 25,51 | 25,75 | 0,26% | - |
| 13.11.2024 | 25,46 | 25,71 | 25,44 | 25,68 | -0,43% | - |
| 12.11.2024 | 26,03 | 26,13 | 25,62 | 25,79 | -1,07% | - |
| 11.11.2024 | 25,89 | 26,16 | 25,84 | 26,07 | 1,14% | - |
| 08.11.2024 | 25,84 | 25,86 | 25,59 | 25,78 | -0,29% | - |
| 07.11.2024 | 25,57 | 25,87 | 25,48 | 25,85 | 0,26% | - |
| 06.11.2024 | 25,58 | 25,91 | 25,47 | 25,78 | 2,33% | - |
| 05.11.2024 | 24,98 | 25,25 | 24,90 | 25,20 | 1,29% | - |
| 04.11.2024 | 24,97 | 25,03 | 24,82 | 24,88 | -0,32% | - |
| 01.11.2024 | 24,68 | 25,04 | 24,64 | 24,96 | 0,38% | - |
| 31.10.2024 | 25,09 | 25,10 | 24,74 | 24,86 | -0,92% | - |
| 30.10.2024 | 25,39 | 25,44 | 25,07 | 25,09 | -0,54% | - |
| 29.10.2024 | 25,19 | 25,26 | 25,10 | 25,23 | 1,08% | - |
| 28.10.2024 | 24,89 | 25,00 | 24,79 | 24,96 | 0,76% | - |
| 25.10.2024 | 24,69 | 24,90 | 24,69 | 24,77 | -0,02% | - |
| 24.10.2024 | 24,84 | 24,94 | 24,69 | 24,77 | 0,51% | - |
| 23.10.2024 | 24,81 | 24,88 | 24,55 | 24,65 | -1,94% | - |
| 22.10.2024 | 25,13 | 25,22 | 25,00 | 25,14 | -1,10% | - |
| 21.10.2024 | 25,56 | 25,61 | 25,31 | 25,42 | -0,99% | - |
| 18.10.2024 | 25,53 | 25,72 | 25,53 | 25,67 | 0,10% | - |
| 17.10.2024 | 25,54 | 25,86 | 25,54 | 25,64 | -0,23% | - |
| 16.10.2024 | 25,58 | 25,73 | 25,49 | 25,70 | 0,99% | - |
| 15.10.2024 | 25,89 | 25,94 | 25,40 | 25,45 | -1,98% | - |
| 14.10.2024 | 25,79 | 25,99 | 25,76 | 25,96 | 0,41% | - |
| 11.10.2024 | 25,77 | 25,92 | 25,62 | 25,86 | 0,10% | - |
| 10.10.2024 | 25,60 | 25,84 | 25,48 | 25,83 | -0,64% | - |
| 09.10.2024 | 25,84 | 26,00 | 25,76 | 26,00 | -0,07% | - |
| 08.10.2024 | 25,83 | 26,11 | 25,77 | 26,02 | 0,29% | - |
| 07.10.2024 | 26,18 | 26,19 | 25,85 | 25,94 | -1,01% | - |
| 04.10.2024 | 25,92 | 26,23 | 25,81 | 26,21 | 1,73% | - |
| 03.10.2024 | 25,75 | 25,82 | 25,57 | 25,76 | -0,31% | - |
| 02.10.2024 | 25,83 | 25,94 | 25,66 | 25,84 | -0,37% | - |
| 01.10.2024 | 26,00 | 26,18 | 25,80 | 25,94 | 0,69% | - |
| 30.09.2024 | 25,91 | 25,99 | 25,65 | 25,76 | 0,70% | - |
| 27.09.2024 | 26,06 | 26,36 | 25,42 | 25,58 | -2,52% | - |
| 26.09.2024 | 25,99 | 26,33 | 25,95 | 26,24 | 2,55% | - |
| 25.09.2024 | 25,48 | 25,61 | 25,41 | 25,59 | 0,00% | - |
| 24.09.2024 | 25,63 | 25,74 | 25,56 | 25,59 | -1,41% | - |
| 23.09.2024 | 25,79 | 26,00 | 25,78 | 25,96 | 0,99% | - |
| 20.09.2024 | 25,70 | 25,89 | 25,59 | 25,70 | 0,14% | - |
| 19.09.2024 | 25,46 | 25,73 | 25,38 | 25,66 | 2,21% | - |
| 18.09.2024 | 25,04 | 25,25 | 24,99 | 25,11 | -0,37% | - |
| 17.09.2024 | 25,13 | 25,35 | 25,11 | 25,20 | -1,16% | - |
| 16.09.2024 | 25,51 | 25,53 | 25,32 | 25,50 | 0,44% | - |
| 13.09.2024 | 25,39 | 25,47 | 25,30 | 25,38 | -0,71% | - |
| 12.09.2024 | 25,46 | 25,59 | 25,28 | 25,57 | 0,55% | - |
| 11.09.2024 | 25,02 | 25,46 | 24,93 | 25,43 | 0,73% | - |
| 10.09.2024 | 25,12 | 25,30 | 24,93 | 25,24 | 0,12% | - |
| 09.09.2024 | 25,17 | 25,44 | 25,17 | 25,21 | 2,26% | - |
| 06.09.2024 | 25,25 | 25,31 | 24,61 | 24,65 | -3,69% | - |
| 05.09.2024 | 25,46 | 25,62 | 25,36 | 25,60 | 0,63% | - |
| 04.09.2024 | 25,41 | 25,60 | 25,35 | 25,44 | -1,34% | - |
| 03.09.2024 | 26,20 | 26,31 | 25,70 | 25,78 | -0,87% | - |
| 02.09.2024 | 26,11 | 26,13 | 25,95 | 26,01 | -0,68% | - |
| 30.08.2024 | 26,20 | 26,36 | 26,08 | 26,19 | 1,37% | - |
| 29.08.2024 | 25,96 | 26,22 | 25,84 | 25,84 | 0,08% | - |
| 28.08.2024 | 25,89 | 26,07 | 25,73 | 25,82 | 0,21% | - |
| 27.08.2024 | 25,68 | 25,83 | 25,65 | 25,76 | 0,71% | - |
| 26.08.2024 | 25,60 | 25,76 | 25,49 | 25,58 | -0,89% | - |
| 23.08.2024 | 25,73 | 25,87 | 25,62 | 25,81 | 1,39% | - |
| 22.08.2024 | 25,65 | 25,75 | 25,41 | 25,45 | -0,33% | - |
| 21.08.2024 | 25,58 | 25,71 | 25,44 | 25,54 | 1,03% | - |
| 20.08.2024 | 25,42 | 25,55 | 25,27 | 25,28 | -0,86% | - |
| 19.08.2024 | 25,51 | 25,54 | 25,33 | 25,50 | 0,76% | - |