77,740€
0,86%
Echtzeitkurs JPMorgan USD Emerging Markets Sovereign Bond ETF
Bid:
Ask:
Aktienkurse zum JPMorgan USD Emerging Markets Sovereign Bond ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 77,46 | 78,55 | 77,39 | 78,12 | 0,85% | - |
| 21.11.2024 | 76,99 | 77,53 | 76,87 | 77,46 | 0,61% | 3.136,00 |
| 20.11.2024 | 76,56 | 77,09 | 76,56 | 76,99 | 0,57% | 735,00 |
| 19.11.2024 | 76,31 | 76,96 | 76,22 | 76,56 | 0,32% | - |
| 18.11.2024 | 76,40 | 76,55 | 76,14 | 76,31 | -0,12% | 6.240,00 |
| 15.11.2024 | 77,11 | 77,11 | 76,13 | 76,41 | -0,58% | - |
| 14.11.2024 | 76,80 | 77,29 | 76,70 | 76,85 | -0,68% | - |
| 13.11.2024 | 77,32 | 77,54 | 76,97 | 77,38 | 0,07% | - |
| 12.11.2024 | 77,50 | 77,65 | 77,29 | 77,32 | -0,23% | - |
| 11.11.2024 | 77,06 | 77,68 | 77,06 | 77,50 | 0,79% | - |
| 08.11.2024 | 76,33 | 77,08 | 76,33 | 76,90 | 0,74% | - |
| 07.11.2024 | 75,71 | 76,33 | 75,71 | 76,33 | 0,82% | - |
| 06.11.2024 | 74,67 | 75,94 | 74,67 | 75,71 | 1,39% | - |
| 05.11.2024 | 75,19 | 75,19 | 74,65 | 74,67 | -0,69% | - |
| 04.11.2024 | 75,29 | 75,30 | 74,87 | 75,19 | -0,13% | - |
| 01.11.2024 | 75,52 | 77,85 | 74,13 | 75,28 | -0,31% | - |
| 31.10.2024 | 75,84 | 75,84 | 75,34 | 75,52 | -0,42% | - |
| 30.10.2024 | 75,95 | 76,20 | 75,77 | 75,84 | -0,14% | - |
| 29.10.2024 | 75,85 | 76,17 | 75,76 | 75,95 | 0,14% | - |
| 28.10.2024 | 76,05 | 76,07 | 75,80 | 75,85 | -0,26% | - |
| 25.10.2024 | 76,11 | 76,21 | 75,99 | 76,05 | -0,08% | - |
| 24.10.2024 | 76,00 | 76,28 | 75,97 | 76,11 | 0,13% | - |
| 23.10.2024 | 76,01 | 76,37 | 75,97 | 76,00 | -0,01% | - |
| 22.10.2024 | 76,22 | 76,22 | 75,90 | 76,01 | -0,28% | - |
| 21.10.2024 | 76,76 | 76,76 | 76,22 | 76,22 | -0,70% | - |
| 18.10.2024 | 76,89 | 76,89 | 76,62 | 76,76 | -0,17% | - |
| 17.10.2024 | 76,83 | 77,18 | 76,83 | 76,89 | 0,07% | - |
| 16.10.2024 | 76,40 | 76,86 | 76,40 | 76,83 | 0,57% | - |
| 15.10.2024 | 76,07 | 76,46 | 76,07 | 76,40 | 0,44% | - |
| 14.10.2024 | 75,89 | 76,08 | 75,81 | 76,07 | 0,23% | - |
| 11.10.2024 | 76,04 | 76,04 | 75,76 | 75,89 | -0,20% | - |
| 10.10.2024 | 76,03 | 76,09 | 75,81 | 76,04 | -0,45% | - |
| 09.10.2024 | 76,30 | 76,47 | 76,22 | 76,39 | 0,11% | 550,00 |
| 08.10.2024 | 76,33 | 76,33 | 76,15 | 76,30 | -0,04% | - |
| 07.10.2024 | 76,60 | 76,63 | 76,29 | 76,33 | -0,35% | - |
| 04.10.2024 | 76,79 | 79,11 | 75,84 | 76,60 | -0,25% | - |
| 03.10.2024 | 76,73 | 76,80 | 75,77 | 76,79 | 0,12% | - |
| 02.10.2024 | 76,69 | 76,75 | 76,50 | 76,70 | 0,01% | - |
| 01.10.2024 | 76,00 | 76,77 | 76,00 | 76,69 | 0,91% | - |
| 30.09.2024 | 75,80 | 76,03 | 75,47 | 76,00 | 0,26% | - |
| 27.09.2024 | 75,50 | 76,07 | 75,50 | 75,80 | 0,40% | - |
| 26.09.2024 | 75,70 | 76,08 | 75,46 | 75,50 | -0,26% | - |
| 25.09.2024 | 75,77 | 75,77 | 75,38 | 75,70 | -0,10% | - |
| 24.09.2024 | 75,86 | 76,13 | 75,67 | 75,77 | -0,11% | - |
| 23.09.2024 | 75,79 | 76,34 | 75,72 | 75,86 | 0,10% | - |
| 20.09.2024 | 76,07 | 76,13 | 75,72 | 75,78 | -0,37% | 7.050,00 |
| 19.09.2024 | 75,95 | 76,21 | 75,89 | 76,07 | 0,16% | - |
| 18.09.2024 | 76,27 | 76,28 | 75,90 | 75,95 | -0,43% | - |
| 17.09.2024 | 76,03 | 76,32 | 76,03 | 76,27 | 0,32% | - |
| 16.09.2024 | 75,92 | 76,05 | 75,67 | 76,03 | 0,14% | - |
| 13.09.2024 | 75,86 | 76,01 | 75,77 | 75,92 | 0,08% | - |
| 12.09.2024 | 75,84 | 76,15 | 75,79 | 75,86 | -0,38% | - |
| 11.09.2024 | 76,01 | 76,63 | 75,01 | 76,15 | 0,19% | - |
| 10.09.2024 | 75,85 | 76,07 | 75,82 | 76,01 | 0,21% | - |
| 09.09.2024 | 75,52 | 75,85 | 75,52 | 75,85 | 0,44% | - |
| 06.09.2024 | 75,52 | 75,74 | 75,08 | 75,52 | 0,00% | - |
| 05.09.2024 | 75,35 | 75,62 | 75,26 | 75,52 | 0,22% | 672,00 |
| 04.09.2024 | 75,47 | 75,47 | 75,12 | 75,35 | -0,17% | 1.105,00 |
| 03.09.2024 | 75,53 | 75,61 | 75,42 | 75,47 | -0,08% | 247,00 |
| 02.09.2024 | 75,55 | 75,63 | 75,41 | 75,53 | -0,03% | - |
| 30.08.2024 | 75,46 | 75,62 | 75,38 | 75,55 | 0,54% | - |
| 29.08.2024 | 75,16 | 75,60 | 75,10 | 75,15 | -0,01% | - |
| 28.08.2024 | 75,03 | 75,36 | 74,99 | 75,16 | 0,18% | - |
| 27.08.2024 | 74,96 | 75,20 | 74,92 | 75,02 | 0,08% | - |
| 26.08.2024 | 74,91 | 75,21 | 74,91 | 74,96 | 0,06% | - |
| 23.08.2024 | 75,00 | 75,16 | 74,81 | 74,91 | -0,11% | - |
| 22.08.2024 | 75,19 | 75,24 | 74,96 | 75,00 | -0,25% | - |
| 21.08.2024 | 75,07 | 75,28 | 75,01 | 75,19 | 0,17% | - |
| 20.08.2024 | 75,24 | 75,24 | 75,03 | 75,06 | -0,23% | - |
| 19.08.2024 | 75,07 | 75,31 | 75,05 | 75,24 | -0,14% | - |
| 16.08.2024 | 75,27 | 75,47 | 75,21 | 75,34 | 0,18% | - |
| 15.08.2024 | 75,07 | 75,47 | 75,03 | 75,21 | 0,19% | - |
| 14.08.2024 | 75,31 | 75,31 | 74,79 | 75,07 | -0,27% | - |
| 13.08.2024 | 75,31 | 75,41 | 74,99 | 75,27 | 0,17% | - |
| 12.08.2024 | 75,08 | 75,19 | 75,04 | 75,14 | 0,07% | 19.500,00 |
| 09.08.2024 | 74,88 | 75,18 | 74,78 | 75,08 | 0,27% | - |
| 08.08.2024 | 74,70 | 74,96 | 74,56 | 74,88 | -0,20% | - |
| 07.08.2024 | 74,91 | 75,29 | 74,83 | 75,03 | 0,15% | - |
| 06.08.2024 | 74,72 | 75,18 | 74,72 | 74,92 | 0,27% | - |
| 05.08.2024 | 75,60 | 75,65 | 74,39 | 74,72 | -1,08% | - |
| 02.08.2024 | 76,06 | 77,00 | 75,35 | 75,53 | -0,69% | 12.000,00 |
| 01.08.2024 | 75,75 | 76,19 | 75,75 | 76,06 | 0,42% | - |
| 31.07.2024 | 75,49 | 75,83 | 75,39 | 75,75 | 0,33% | - |
| 30.07.2024 | 75,33 | 75,59 | 75,22 | 75,50 | 0,22% | - |
| 29.07.2024 | 75,04 | 75,55 | 75,04 | 75,33 | 0,40% | - |
| 26.07.2024 | 74,87 | 75,16 | 74,69 | 75,04 | 0,22% | - |
| 25.07.2024 | 74,88 | 75,03 | 74,74 | 74,87 | -0,01% | - |
| 24.07.2024 | 75,15 | 75,18 | 74,75 | 74,88 | -0,31% | - |
| 23.07.2024 | 74,80 | 75,11 | 74,63 | 75,11 | 0,57% | - |
| 22.07.2024 | 74,63 | 74,97 | 74,54 | 74,69 | 0,19% | - |
| 19.07.2024 | 74,73 | 74,81 | 74,51 | 74,55 | -0,22% | - |
| 18.07.2024 | 74,78 | 74,89 | 74,60 | 74,71 | -0,05% | - |
| 17.07.2024 | 75,14 | 75,21 | 74,66 | 74,75 | -0,58% | - |
| 16.07.2024 | 74,91 | 75,22 | 74,91 | 75,18 | 0,35% | - |
| 15.07.2024 | 75,07 | 75,23 | 74,82 | 74,91 | -0,28% | - |
| 12.07.2024 | 75,22 | 75,23 | 74,90 | 75,12 | -0,13% | - |
| 11.07.2024 | 74,94 | 75,29 | 74,81 | 75,22 | 0,41% | - |
| 10.07.2024 | 75,06 | 75,30 | 74,91 | 74,91 | -0,23% | - |
| 09.07.2024 | 75,12 | 75,27 | 75,08 | 75,08 | -0,04% | - |
| 08.07.2024 | 75,17 | 75,26 | 75,00 | 75,12 | 0,02% | - |