JPM US Research Enhanced Index Equity SRI Paris Aligned Active UCITS ETF - USD (dist)
[WKN: A3D5KV | ISIN: IE0002UMVXQ1]
Aktienkurse
33,060€
0,44%
Echtzeitkurs JPM US Research Enhanced Index Equity SRI Paris Aligned Active UCITS ETF - USD (dist)
Bid:
Ask:
Aktienkurse zum JPM US Research Enhanced Index Equity SRI Paris Aligned Active UCITS ETF - USD (dist) ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 32,97 | 33,17 | 32,93 | 33,13 | 0,51% | - |
| 08.01.2026 | 32,86 | 33,03 | 32,83 | 32,97 | -0,02% | - |
| 07.01.2026 | 32,93 | 33,12 | 32,93 | 32,97 | 0,00% | - |
| 06.01.2026 | 32,62 | 32,99 | 32,52 | 32,97 | 1,21% | - |
| 05.01.2026 | 32,53 | 32,73 | 32,50 | 32,58 | 0,50% | - |
| 02.01.2026 | 32,71 | 32,72 | 32,24 | 32,41 | -0,65% | - |
| 30.12.2025 | 32,62 | 32,65 | 32,59 | 32,63 | -0,09% | - |
| 29.12.2025 | 32,74 | 32,75 | 32,56 | 32,66 | 0,21% | - |
| 23.12.2025 | 32,48 | 32,60 | 32,40 | 32,59 | 0,14% | - |
| 22.12.2025 | 32,54 | 32,58 | 32,41 | 32,54 | 0,46% | - |
| 19.12.2025 | 32,12 | 32,44 | 32,07 | 32,39 | 0,80% | - |
| 18.12.2025 | 31,84 | 32,27 | 31,84 | 32,14 | 1,04% | - |
| 17.12.2025 | 32,25 | 32,36 | 31,80 | 31,80 | -1,15% | - |
| 16.12.2025 | 32,00 | 32,17 | 31,92 | 32,17 | 0,06% | - |
| 15.12.2025 | 32,39 | 32,47 | 32,07 | 32,15 | -0,46% | - |
| 12.12.2025 | 32,68 | 32,72 | 32,22 | 32,30 | -1,04% | - |
| 11.12.2025 | 32,49 | 32,66 | 32,34 | 32,64 | -0,24% | - |
| 10.12.2025 | 32,69 | 32,81 | 32,60 | 32,72 | 0,06% | - |
| 09.12.2025 | 32,75 | 32,80 | 32,69 | 32,70 | 0,03% | - |
| 08.12.2025 | 32,81 | 32,87 | 32,63 | 32,69 | -0,30% | - |
| 05.12.2025 | 32,77 | 32,90 | 32,67 | 32,79 | 0,28% | - |
| 04.12.2025 | 32,71 | 32,75 | 32,53 | 32,70 | 0,08% | - |
| 03.12.2025 | 32,67 | 32,70 | 32,44 | 32,67 | -0,08% | - |
| 02.12.2025 | 32,60 | 32,85 | 32,56 | 32,70 | 0,31% | - |
| 01.12.2025 | 32,57 | 32,75 | 32,39 | 32,60 | -0,55% | - |
| 28.11.2025 | 32,74 | 32,88 | 32,69 | 32,78 | 0,32% | - |
| 27.11.2025 | 32,68 | 32,73 | 32,64 | 32,68 | -0,05% | - |
| 26.11.2025 | 32,64 | 32,77 | 32,58 | 32,69 | 0,35% | - |
| 25.11.2025 | 32,37 | 32,64 | 32,05 | 32,58 | 0,51% | - |
| 24.11.2025 | 32,07 | 32,45 | 31,89 | 32,41 | 1,27% | - |
| 21.11.2025 | 31,61 | 32,22 | 31,42 | 32,01 | 0,85% | - |
| 20.11.2025 | 32,48 | 32,64 | 31,60 | 31,74 | -0,90% | - |
| 19.11.2025 | 31,69 | 32,18 | 31,68 | 32,03 | 0,73% | - |
| 18.11.2025 | 31,70 | 31,97 | 31,51 | 31,80 | -0,42% | - |
| 17.11.2025 | 32,31 | 32,43 | 31,80 | 31,93 | -0,63% | - |
| 14.11.2025 | 32,12 | 32,36 | 31,74 | 32,13 | -0,01% | - |
| 13.11.2025 | 32,93 | 32,94 | 32,09 | 32,14 | -2,16% | - |
| 12.11.2025 | 32,88 | 32,96 | 32,72 | 32,84 | 0,28% | - |
| 11.11.2025 | 32,77 | 32,79 | 32,55 | 32,75 | 0,00% | - |
| 10.11.2025 | 32,52 | 32,79 | 32,43 | 32,75 | 1,77% | - |
| 07.11.2025 | 32,44 | 32,47 | 31,77 | 32,18 | -0,68% | - |
| 06.11.2025 | 32,81 | 32,88 | 32,26 | 32,40 | -1,68% | - |
| 05.11.2025 | 32,79 | 33,06 | 32,65 | 32,96 | 0,35% | - |
| 04.11.2025 | 32,75 | 33,04 | 32,66 | 32,84 | -0,56% | - |
| 03.11.2025 | 32,95 | 33,22 | 32,92 | 33,03 | 0,27% | - |
| 31.10.2025 | 32,97 | 33,09 | 32,85 | 32,94 | 0,07% | - |
| 30.10.2025 | 32,80 | 32,98 | 32,72 | 32,92 | 0,22% | - |
| 29.10.2025 | 32,90 | 32,93 | 32,66 | 32,85 | 0,34% | - |
| 28.10.2025 | 32,66 | 32,88 | 32,63 | 32,74 | -0,01% | - |
| 27.10.2025 | 32,66 | 32,75 | 32,60 | 32,74 | 1,13% | - |
| 24.10.2025 | 32,30 | 32,45 | 32,23 | 32,37 | 0,65% | - |
| 23.10.2025 | 32,10 | 32,22 | 31,96 | 32,16 | 0,33% | - |
| 22.10.2025 | 32,23 | 32,35 | 31,83 | 32,06 | -0,73% | - |
| 21.10.2025 | 32,14 | 32,32 | 32,09 | 32,29 | 0,78% | - |
| 20.10.2025 | 31,81 | 32,13 | 31,78 | 32,04 | 1,08% | - |
| 17.10.2025 | 31,17 | 31,74 | 30,95 | 31,70 | 0,82% | - |
| 16.10.2025 | 31,72 | 31,91 | 31,29 | 31,44 | -0,90% | - |
| 15.10.2025 | 31,82 | 32,05 | 31,49 | 31,73 | 0,09% | - |
| 14.10.2025 | 31,63 | 31,89 | 31,42 | 31,70 | -0,61% | - |
| 13.10.2025 | 31,70 | 31,93 | 31,61 | 31,89 | 1,63% | - |
| 10.10.2025 | 32,32 | 32,40 | 31,38 | 31,38 | -2,75% | - |
| 09.10.2025 | 32,18 | 32,33 | 32,17 | 32,27 | 0,25% | - |
| 08.10.2025 | 32,02 | 32,26 | 31,97 | 32,19 | 0,82% | - |
| 07.10.2025 | 31,94 | 32,11 | 31,79 | 31,93 | 0,01% | - |
| 06.10.2025 | 31,92 | 32,12 | 31,83 | 31,93 | 0,49% | - |
| 03.10.2025 | 31,87 | 31,93 | 31,72 | 31,77 | -0,06% | - |
| 02.10.2025 | 31,77 | 31,86 | 31,70 | 31,79 | 0,17% | - |
| 01.10.2025 | 31,36 | 31,75 | 31,19 | 31,73 | 0,54% | - |
| 30.09.2025 | 31,42 | 31,56 | 31,31 | 31,56 | 0,53% | - |
| 29.09.2025 | 31,42 | 31,55 | 31,36 | 31,40 | 0,07% | - |
| 26.09.2025 | 31,27 | 31,43 | 31,20 | 31,38 | 0,31% | - |
| 25.09.2025 | 31,27 | 31,32 | 31,09 | 31,28 | 0,06% | - |
| 24.09.2025 | 31,29 | 31,50 | 31,19 | 31,26 | 0,26% | - |
| 23.09.2025 | 31,48 | 31,53 | 31,15 | 31,18 | -0,96% | - |
| 22.09.2025 | 31,47 | 31,49 | 31,27 | 31,48 | -0,07% | - |
| 19.09.2025 | 31,26 | 31,51 | 31,22 | 31,50 | 0,82% | - |
| 18.09.2025 | 31,17 | 31,36 | 31,08 | 31,25 | 1,05% | - |
| 17.09.2025 | 30,86 | 30,97 | 30,70 | 30,92 | 0,10% | - |
| 16.09.2025 | 31,20 | 31,21 | 30,84 | 30,89 | -0,83% | - |
| 15.09.2025 | 31,17 | 31,25 | 31,08 | 31,15 | 0,06% | - |
| 12.09.2025 | 31,23 | 31,31 | 31,11 | 31,13 | -0,29% | - |
| 11.09.2025 | 31,03 | 31,23 | 30,97 | 31,22 | 0,82% | - |
| 10.09.2025 | 31,00 | 31,15 | 30,96 | 30,97 | 0,21% | - |
| 09.09.2025 | 30,68 | 30,91 | 30,66 | 30,90 | 0,77% | - |
| 08.09.2025 | 30,74 | 30,78 | 30,64 | 30,67 | -0,13% | - |
| 05.09.2025 | 30,95 | 30,99 | 30,47 | 30,71 | -0,79% | - |
| 04.09.2025 | 30,73 | 30,95 | 30,68 | 30,95 | 0,87% | - |
| 03.09.2025 | 30,60 | 30,73 | 30,54 | 30,68 | 0,41% | - |
| 02.09.2025 | 30,61 | 30,70 | 30,26 | 30,56 | -0,34% | - |
| 01.09.2025 | 30,59 | 30,70 | 30,51 | 30,66 | 0,08% | - |
| 29.08.2025 | 30,92 | 30,94 | 30,57 | 30,64 | -0,87% | - |
| 28.08.2025 | 30,85 | 30,95 | 30,74 | 30,90 | 0,04% | - |
| 27.08.2025 | 30,87 | 31,01 | 30,85 | 30,89 | 0,27% | - |
| 26.08.2025 | 30,70 | 30,82 | 30,63 | 30,81 | 0,04% | - |
| 25.08.2025 | 30,69 | 30,88 | 30,59 | 30,80 | 0,47% | - |
| 22.08.2025 | 30,52 | 30,76 | 30,40 | 30,65 | 0,56% | - |
| 21.08.2025 | 30,48 | 30,57 | 30,35 | 30,48 | 0,07% | - |
| 20.08.2025 | 30,48 | 30,56 | 30,19 | 30,46 | -0,28% | - |
| 19.08.2025 | 30,64 | 30,70 | 30,48 | 30,55 | -0,39% | - |
| 18.08.2025 | 30,59 | 30,70 | 30,51 | 30,67 | 0,38% | - |