JPM US Research Enhanced Index Equity SRI Paris Aligned UCITS ETF - USD (dist)
[WKN: A3D5KV | ISIN: IE0002UMVXQ1]
Aktienkurse
31,890€
-1,30%
Echtzeitkurs JPM US Research Enhanced Index Equity SRI Paris Aligned UCITS ETF - USD (dist)
Bid:
Ask:
Aktienkurse zum JPM US Research Enhanced Index Equity SRI Paris Aligned UCITS ETF - USD (dist) Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 32,44 | 32,54 | 31,94 | 31,97 | -1,32% | - |
| 20.02.2025 | 32,61 | 32,65 | 32,28 | 32,40 | -0,94% | - |
| 19.02.2025 | 32,54 | 32,72 | 32,47 | 32,70 | 0,53% | - |
| 18.02.2025 | 32,54 | 32,63 | 32,40 | 32,53 | 0,26% | - |
| 17.02.2025 | 32,41 | 32,49 | 32,40 | 32,45 | 0,33% | - |
| 14.02.2025 | 32,50 | 32,53 | 32,28 | 32,34 | -0,37% | - |
| 13.02.2025 | 32,31 | 32,51 | 32,19 | 32,46 | 0,34% | - |
| 12.02.2025 | 32,56 | 32,60 | 32,24 | 32,35 | -0,60% | - |
| 11.02.2025 | 32,69 | 32,70 | 32,49 | 32,55 | -0,69% | - |
| 10.02.2025 | 32,62 | 32,81 | 32,59 | 32,77 | 0,85% | - |
| 07.02.2025 | 32,64 | 32,75 | 32,43 | 32,50 | -0,43% | - |
| 06.02.2025 | 32,61 | 32,75 | 32,48 | 32,64 | 0,51% | - |
| 05.02.2025 | 32,21 | 32,47 | 32,05 | 32,47 | 0,26% | - |
| 04.02.2025 | 32,45 | 32,48 | 32,24 | 32,39 | -0,40% | - |
| 03.02.2025 | 32,31 | 32,69 | 32,24 | 32,52 | -0,09% | - |
| 31.01.2025 | 32,72 | 32,97 | 32,49 | 32,55 | -0,07% | - |
| 30.01.2025 | 32,53 | 32,62 | 32,29 | 32,57 | 0,37% | 4.900,00 |
| 29.01.2025 | 32,65 | 32,75 | 32,33 | 32,45 | -0,46% | 1.500,00 |
| 28.01.2025 | 32,30 | 32,65 | 32,20 | 32,60 | 1,34% | - |
| 27.01.2025 | 32,24 | 32,27 | 31,59 | 32,17 | -1,32% | - |
| 24.01.2025 | 32,81 | 32,84 | 32,55 | 32,60 | -1,15% | - |
| 23.01.2025 | 32,82 | 32,98 | 32,75 | 32,97 | 0,46% | - |
| 22.01.2025 | 32,71 | 32,87 | 32,60 | 32,82 | 0,71% | - |
| 21.01.2025 | 32,45 | 32,66 | 32,41 | 32,59 | 0,43% | - |
| 20.01.2025 | 32,63 | 32,69 | 32,37 | 32,45 | -0,84% | - |
| 17.01.2025 | 32,46 | 32,82 | 32,44 | 32,73 | 1,10% | - |
| 16.01.2025 | 32,51 | 32,61 | 32,34 | 32,37 | -0,88% | - |
| 15.01.2025 | 32,10 | 32,72 | 32,03 | 32,66 | 1,82% | - |
| 14.01.2025 | 32,27 | 32,38 | 31,92 | 32,07 | -0,61% | - |
| 13.01.2025 | 32,08 | 32,28 | 31,89 | 32,27 | 0,45% | - |
| 10.01.2025 | 32,47 | 32,52 | 32,04 | 32,12 | -0,82% | - |
| 09.01.2025 | 32,46 | 32,54 | 32,37 | 32,39 | -0,24% | - |
| 08.01.2025 | 32,34 | 32,53 | 32,29 | 32,47 | 0,52% | - |
| 07.01.2025 | 32,46 | 32,69 | 32,20 | 32,30 | -0,76% | - |
| 06.01.2025 | 32,66 | 32,80 | 32,47 | 32,55 | -0,29% | - |
| 03.01.2025 | 32,37 | 32,67 | 32,27 | 32,64 | 0,91% | - |
| 02.01.2025 | 32,32 | 32,63 | 32,16 | 32,35 | 0,96% | - |
| 30.12.2024 | 32,34 | 32,39 | 32,00 | 32,04 | -1,15% | - |
| 27.12.2024 | 32,74 | 32,76 | 32,23 | 32,42 | -0,22% | - |
| 23.12.2024 | 32,37 | 32,53 | 32,17 | 32,49 | 0,85% | - |
| 20.12.2024 | 31,96 | 32,45 | 31,57 | 32,21 | 0,63% | - |
| 19.12.2024 | 32,03 | 32,30 | 31,96 | 32,01 | -0,15% | - |
| 18.12.2024 | 32,68 | 32,86 | 32,06 | 32,06 | -1,93% | - |
| 17.12.2024 | 32,72 | 32,75 | 32,58 | 32,69 | -0,19% | - |
| 16.12.2024 | 32,61 | 32,84 | 32,57 | 32,75 | 0,34% | - |
| 13.12.2024 | 32,84 | 32,88 | 32,56 | 32,64 | -0,41% | - |
| 12.12.2024 | 32,75 | 32,91 | 32,68 | 32,77 | -0,26% | - |
| 11.12.2024 | 32,56 | 32,92 | 32,55 | 32,86 | 1,07% | - |
| 10.12.2024 | 32,49 | 32,74 | 32,47 | 32,51 | -0,11% | - |
| 09.12.2024 | 32,69 | 32,71 | 32,41 | 32,55 | -0,26% | - |
| 06.12.2024 | 32,54 | 32,75 | 32,43 | 32,64 | 0,39% | - |
| 05.12.2024 | 32,75 | 32,76 | 32,49 | 32,51 | -0,84% | - |
| 04.12.2024 | 32,55 | 32,80 | 32,54 | 32,79 | 0,81% | - |
| 03.12.2024 | 32,60 | 32,60 | 32,40 | 32,52 | -0,06% | - |
| 02.12.2024 | 32,29 | 32,63 | 32,28 | 32,54 | 1,09% | - |
| 29.11.2024 | 32,15 | 32,37 | 32,07 | 32,19 | -0,11% | - |
| 28.11.2024 | 32,21 | 32,27 | 32,16 | 32,23 | 0,46% | - |
| 27.11.2024 | 32,44 | 32,44 | 31,96 | 32,08 | -1,10% | - |
| 26.11.2024 | 32,32 | 32,47 | 32,16 | 32,44 | 0,57% | - |
| 25.11.2024 | 32,26 | 32,39 | 32,15 | 32,25 | -0,24% | - |
| 22.11.2024 | 32,08 | 32,45 | 32,02 | 32,33 | 0,87% | - |
| 21.11.2024 | 31,59 | 32,12 | 31,54 | 32,05 | 1,22% | - |
| 20.11.2024 | 31,59 | 31,69 | 31,40 | 31,67 | 0,58% | - |
| 19.11.2024 | 31,45 | 31,56 | 31,11 | 31,48 | 0,28% | - |
| 18.11.2024 | 31,55 | 31,55 | 31,31 | 31,40 | -0,25% | - |
| 15.11.2024 | 31,74 | 31,75 | 31,33 | 31,48 | -1,59% | - |
| 14.11.2024 | 32,09 | 32,32 | 31,89 | 31,98 | -0,27% | - |
| 13.11.2024 | 31,80 | 32,20 | 31,73 | 32,07 | 0,66% | - |
| 12.11.2024 | 31,89 | 32,01 | 31,78 | 31,86 | -0,03% | - |
| 11.11.2024 | 31,64 | 32,00 | 31,63 | 31,87 | 0,88% | 4.600,00 |
| 08.11.2024 | 31,27 | 31,69 | 31,16 | 31,59 | 1,41% | - |
| 07.11.2024 | 31,07 | 31,21 | 30,96 | 31,16 | 0,33% | - |
| 06.11.2024 | 30,90 | 31,30 | 30,79 | 31,05 | 4,10% | - |
| 05.11.2024 | 29,67 | 29,83 | 29,58 | 29,83 | 0,60% | - |
| 04.11.2024 | 29,76 | 29,77 | 29,54 | 29,65 | -0,55% | - |
| 01.11.2024 | 29,55 | 29,95 | 29,52 | 29,82 | 1,17% | - |
| 31.10.2024 | 30,03 | 30,03 | 29,46 | 29,47 | -2,34% | - |
| 30.10.2024 | 30,46 | 30,48 | 30,14 | 30,18 | -0,85% | - |
| 29.10.2024 | 30,37 | 30,49 | 30,28 | 30,44 | 0,31% | - |
| 28.10.2024 | 30,46 | 30,49 | 30,30 | 30,35 | 0,17% | - |
| 25.10.2024 | 30,26 | 30,49 | 30,23 | 30,29 | 0,24% | - |
| 24.10.2024 | 30,31 | 30,43 | 30,18 | 30,22 | -0,06% | - |
| 23.10.2024 | 30,42 | 30,51 | 30,09 | 30,24 | -0,67% | - |
| 22.10.2024 | 30,34 | 30,49 | 30,22 | 30,44 | 0,09% | - |
| 21.10.2024 | 30,39 | 30,44 | 30,23 | 30,42 | 0,06% | - |
| 18.10.2024 | 30,37 | 30,45 | 30,30 | 30,40 | -0,02% | - |
| 17.10.2024 | 30,34 | 30,69 | 30,34 | 30,40 | 0,15% | - |
| 16.10.2024 | 30,18 | 30,38 | 30,08 | 30,36 | 0,70% | - |
| 15.10.2024 | 30,36 | 30,39 | 30,10 | 30,15 | -0,52% | - |
| 14.10.2024 | 29,93 | 30,36 | 29,91 | 30,31 | 1,26% | - |
| 11.10.2024 | 29,76 | 29,95 | 29,65 | 29,93 | 0,62% | - |
| 10.10.2024 | 29,78 | 29,86 | 29,63 | 29,75 | -0,07% | - |
| 09.10.2024 | 29,44 | 29,77 | 29,44 | 29,77 | 0,92% | - |
| 08.10.2024 | 29,13 | 29,53 | 29,10 | 29,50 | 1,16% | - |
| 07.10.2024 | 29,41 | 29,45 | 29,12 | 29,16 | -0,92% | - |
| 04.10.2024 | 29,12 | 29,61 | 29,09 | 29,43 | 1,06% | - |
| 03.10.2024 | 29,14 | 29,21 | 29,00 | 29,12 | -0,04% | - |
| 02.10.2024 | 29,03 | 29,21 | 28,93 | 29,13 | 0,20% | - |
| 01.10.2024 | 29,19 | 29,38 | 28,94 | 29,08 | -0,51% | - |
| 30.09.2024 | 29,01 | 29,26 | 28,84 | 29,22 | 0,65% | - |