JPM USD Emerging Markets Sovereign Bond UCITS ETF USD (dist)
[WKN: A2JBL7 | ISIN: IE00BDFC6G93]
Aktienkurse
71,533€
1,31%
Echtzeitkurs JPM USD Emerging Markets Sovereign Bond UCITS ETF USD (dist)
Bid:
Ask:
Aktienkurse zum JPM USD Emerging Markets Sovereign Bond UCITS ETF USD (dist) ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 71,54 | 71,68 | 71,46 | 71,53 | -0,06% | 68,00 |
| 04.09.2026 | 71,57 | 71,82 | 71,51 | 71,58 | 0,00% | - |
| 03.09.2026 | 71,45 | 71,64 | 71,30 | 71,58 | 0,17% | - |
| 02.09.2026 | 71,54 | 71,70 | 71,40 | 71,45 | -0,15% | 1.760,00 |
| 01.09.2026 | 71,58 | 71,65 | 71,43 | 71,56 | 0,00% | 40,00 |
| 31.08.2026 | 71,89 | 72,02 | 71,53 | 71,56 | -0,45% | - |
| 28.08.2026 | 71,63 | 71,94 | 71,59 | 71,89 | 0,36% | - |
| 27.08.2026 | 71,58 | 71,73 | 71,52 | 71,63 | 0,06% | - |
| 26.08.2026 | 71,47 | 71,66 | 71,41 | 71,58 | 0,15% | - |
| 25.08.2026 | 70,47 | 71,51 | 70,47 | 71,47 | 0,30% | 2.900,00 |
| 24.08.2026 | 71,20 | 71,29 | 71,07 | 71,26 | 0,09% | - |
| 21.08.2026 | 71,16 | 71,33 | 70,88 | 71,20 | 0,03% | - |
| 20.08.2026 | 71,44 | 71,44 | 71,11 | 71,17 | -0,29% | - |
| 19.08.2026 | 71,60 | 71,61 | 71,36 | 71,38 | -0,35% | - |
| 18.08.2026 | 71,85 | 71,93 | 71,52 | 71,63 | -0,31% | - |
| 17.08.2026 | 72,00 | 72,00 | 71,76 | 71,85 | -0,21% | - |
| 14.08.2026 | 72,31 | 72,41 | 71,94 | 72,00 | -0,54% | - |
| 13.08.2026 | 72,07 | 72,40 | 72,07 | 72,39 | -0,20% | - |
| 12.08.2026 | 72,33 | 72,55 | 72,32 | 72,54 | 0,29% | - |
| 11.08.2026 | 72,34 | 72,44 | 72,22 | 72,33 | 0,00% | - |
| 10.08.2026 | 72,38 | 72,52 | 72,32 | 72,34 | -0,02% | - |
| 07.08.2026 | 72,52 | 72,52 | 72,22 | 72,35 | -0,23% | - |
| 06.08.2026 | 72,46 | 72,57 | 72,33 | 72,52 | 0,17% | - |
| 05.08.2026 | 72,50 | 72,63 | 72,36 | 72,40 | -0,15% | - |
| 04.08.2026 | 72,32 | 72,56 | 72,21 | 72,51 | 0,26% | - |
| 03.08.2026 | 71,96 | 72,35 | 71,88 | 72,32 | 0,50% | - |
| 31.07.2026 | 71,87 | 72,41 | 71,77 | 71,96 | 0,13% | - |
| 30.07.2026 | 72,70 | 72,96 | 71,73 | 71,87 | -1,21% | - |
| 29.07.2026 | 73,00 | 73,11 | 72,68 | 72,75 | -0,34% | - |
| 28.07.2026 | 73,13 | 73,19 | 72,91 | 73,00 | -0,18% | - |
| 27.07.2026 | 72,66 | 73,16 | 72,53 | 73,13 | 0,46% | 1.230,00 |
| 24.07.2026 | 72,67 | 72,98 | 72,47 | 72,79 | 0,17% | - |
| 23.07.2026 | 72,93 | 72,93 | 72,61 | 72,66 | -0,37% | - |
| 22.07.2026 | 73,13 | 73,16 | 72,87 | 72,93 | -0,28% | - |
| 21.07.2026 | 73,20 | 73,31 | 73,08 | 73,13 | -0,06% | 21.500,00 |
| 20.07.2026 | 73,04 | 73,28 | 72,98 | 73,18 | 0,19% | - |
| 17.07.2026 | 73,04 | 73,19 | 72,97 | 73,04 | -0,01% | - |
| 16.07.2026 | 73,13 | 73,16 | 72,73 | 73,05 | -0,11% | - |
| 15.07.2026 | 73,13 | 73,38 | 72,94 | 73,12 | 0,00% | - |
| 14.07.2026 | 73,37 | 73,46 | 72,98 | 73,13 | -0,28% | - |
| 13.07.2026 | 73,28 | 73,52 | 73,15 | 73,33 | 0,03% | - |
| 10.07.2026 | 73,29 | 73,50 | 73,25 | 73,31 | -0,02% | - |
| 09.07.2026 | 73,27 | 73,37 | 73,05 | 73,33 | -0,20% | - |
| 08.07.2026 | 73,91 | 73,91 | 73,46 | 73,47 | -0,61% | - |
| 07.07.2026 | 73,99 | 74,08 | 73,79 | 73,92 | -0,29% | - |
| 06.07.2026 | 73,87 | 74,18 | 73,87 | 74,14 | 0,37% | - |
| 03.07.2026 | 73,78 | 73,98 | 73,66 | 73,87 | 0,12% | - |
| 02.07.2026 | 74,09 | 74,23 | 73,60 | 73,78 | -0,42% | - |
| 01.07.2026 | 74,09 | 74,27 | 73,90 | 74,09 | 0,00% | - |
| 30.06.2026 | 74,04 | 74,46 | 74,04 | 74,09 | 0,06% | - |
| 29.06.2026 | 74,06 | 74,26 | 73,98 | 74,04 | -0,03% | - |
| 26.06.2026 | 74,31 | 74,49 | 73,85 | 74,06 | -0,49% | - |
| 25.06.2026 | 74,53 | 74,73 | 74,30 | 74,43 | -0,13% | - |
| 24.06.2026 | 74,01 | 74,65 | 74,00 | 74,53 | 0,64% | - |
| 23.06.2026 | 73,71 | 74,13 | 73,67 | 74,05 | 0,47% | - |
| 22.06.2026 | 73,66 | 73,91 | 73,64 | 73,71 | 0,07% | - |
| 19.06.2026 | 73,76 | 74,05 | 73,66 | 73,66 | -0,13% | - |
| 18.06.2026 | 73,22 | 73,90 | 73,17 | 73,76 | 1,07% | - |
| 17.06.2026 | 73,04 | 73,24 | 72,90 | 72,98 | -0,09% | - |
| 16.06.2026 | 73,03 | 73,22 | 72,89 | 73,04 | 0,06% | - |
| 15.06.2026 | 72,73 | 73,12 | 72,56 | 73,00 | 0,29% | - |
| 12.06.2026 | 72,67 | 72,97 | 72,61 | 72,79 | 0,16% | - |
| 11.06.2026 | 72,40 | 72,85 | 72,33 | 72,67 | -0,06% | - |
| 10.06.2026 | 72,67 | 72,90 | 72,58 | 72,72 | 0,08% | - |
| 09.06.2026 | 72,77 | 72,84 | 72,60 | 72,67 | -0,14% | - |
| 08.06.2026 | 72,89 | 73,02 | 72,64 | 72,77 | 0,30% | - |
| 05.06.2026 | 72,71 | 72,92 | 72,47 | 72,55 | -0,22% | - |
| 04.06.2026 | 72,66 | 72,76 | 72,42 | 72,71 | 0,06% | - |
| 03.06.2026 | 72,64 | 72,92 | 72,58 | 72,66 | 0,03% | 2.775,00 |
| 02.06.2026 | 72,51 | 72,76 | 72,25 | 72,64 | 0,18% | - |
| 01.06.2026 | 72,26 | 72,70 | 72,26 | 72,51 | 0,35% | - |
| 29.05.2026 | 72,08 | 72,50 | 72,08 | 72,26 | -0,03% | - |
| 28.05.2026 | 72,09 | 72,37 | 71,96 | 72,29 | 0,28% | - |
| 27.05.2026 | 71,93 | 72,14 | 71,72 | 72,08 | 0,21% | - |
| 26.05.2026 | 71,69 | 72,03 | 71,57 | 71,93 | 0,35% | - |
| 25.05.2026 | 71,64 | 71,94 | 71,38 | 71,69 | 0,07% | - |
| 22.05.2026 | 71,41 | 71,74 | 71,31 | 71,64 | 0,32% | - |
| 21.05.2026 | 71,29 | 71,61 | 71,03 | 71,41 | -0,53% | - |
| 20.05.2026 | 71,44 | 71,93 | 71,39 | 71,79 | 0,48% | - |
| 19.05.2026 | 71,60 | 71,71 | 71,38 | 71,44 | -0,22% | - |
| 18.05.2026 | 71,88 | 71,88 | 71,52 | 71,60 | -0,39% | - |
| 15.05.2026 | 72,18 | 72,43 | 71,81 | 71,88 | -0,42% | - |
| 14.05.2026 | 71,86 | 72,19 | 71,80 | 72,18 | 0,44% | - |
| 13.05.2026 | 71,84 | 72,17 | 71,81 | 71,86 | 0,03% | - |
| 12.05.2026 | 71,86 | 72,07 | 71,61 | 71,84 | -0,03% | - |
| 11.05.2026 | 72,05 | 72,10 | 71,76 | 71,87 | -0,25% | - |
| 08.05.2026 | 72,20 | 72,37 | 71,84 | 72,05 | -0,21% | - |
| 07.05.2026 | 72,20 | 72,37 | 72,15 | 72,20 | 0,00% | - |
| 06.05.2026 | 72,03 | 72,30 | 71,78 | 72,20 | 0,24% | - |
| 05.05.2026 | 71,78 | 72,14 | 71,71 | 72,03 | 0,34% | - |
| 04.05.2026 | 71,73 | 72,12 | 71,71 | 71,79 | 0,08% | - |
| 30.04.2026 | 71,88 | 72,05 | 71,66 | 71,73 | -0,21% | - |
| 29.04.2026 | 71,89 | 72,13 | 71,84 | 71,88 | -0,02% | - |
| 28.04.2026 | 71,94 | 72,15 | 71,85 | 71,89 | -0,07% | - |
| 27.04.2026 | 72,43 | 72,43 | 71,76 | 71,94 | -0,53% | - |
| 24.04.2026 | 72,33 | 72,55 | 71,95 | 72,32 | -0,01% | - |
| 23.04.2026 | 72,32 | 72,59 | 72,21 | 72,33 | 0,01% | - |
| 22.04.2026 | 71,99 | 72,32 | 71,98 | 72,32 | 0,45% | - |
| 21.04.2026 | 71,99 | 72,22 | 71,92 | 71,99 | 0,00% | - |
| 20.04.2026 | 71,96 | 72,22 | 71,90 | 71,99 | 0,03% | - |