JPM USD Emerging Markets Sovereign Bond UCITS ETF USD (dist)
[WKN: A2JBL7 | ISIN: IE00BDFC6G93]
Aktienkurse
73,094€
-0,09%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 73,16 | 73,17 | 72,94 | 73,09 | -0,09% | - |
| 03.12.2025 | 73,14 | 73,25 | 73,00 | 73,16 | 0,15% | - |
| 02.12.2025 | 73,00 | 73,23 | 72,97 | 73,04 | 0,06% | - |
| 01.12.2025 | 73,31 | 73,31 | 72,80 | 73,00 | -0,42% | - |
| 28.11.2025 | 73,34 | 73,71 | 73,25 | 73,31 | -0,06% | - |
| 27.11.2025 | 73,29 | 73,43 | 73,23 | 73,36 | -0,02% | - |
| 26.11.2025 | 73,36 | 73,54 | 73,20 | 73,37 | 0,02% | - |
| 25.11.2025 | 73,62 | 73,62 | 73,21 | 73,35 | -0,36% | - |
| 24.11.2025 | 73,60 | 73,63 | 73,45 | 73,62 | 0,22% | - |
| 21.11.2025 | 73,45 | 73,47 | 73,18 | 73,45 | 0,01% | - |
| 20.11.2025 | 73,42 | 73,74 | 73,42 | 73,45 | 0,04% | - |
| 19.11.2025 | 73,12 | 73,42 | 73,04 | 73,42 | 0,44% | - |
| 18.11.2025 | 73,10 | 73,13 | 72,91 | 73,10 | -0,02% | - |
| 17.11.2025 | 72,93 | 73,25 | 72,91 | 73,11 | 0,26% | - |
| 14.11.2025 | 72,80 | 72,97 | 72,63 | 72,93 | -0,19% | 58,00 |
| 13.11.2025 | 73,70 | 73,70 | 73,05 | 73,06 | -0,87% | 2,00 |
| 12.11.2025 | 73,60 | 73,90 | 73,60 | 73,71 | 0,20% | - |
| 11.11.2025 | 73,71 | 73,72 | 73,49 | 73,56 | -0,12% | - |
| 10.11.2025 | 73,35 | 73,65 | 73,16 | 73,65 | 0,41% | - |
| 07.11.2025 | 73,73 | 73,75 | 73,25 | 73,34 | -0,49% | - |
| 06.11.2025 | 73,95 | 73,95 | 73,62 | 73,71 | -0,31% | - |
| 05.11.2025 | 74,07 | 74,19 | 73,89 | 73,94 | -0,18% | - |
| 04.11.2025 | 73,96 | 74,21 | 73,82 | 74,07 | -0,21% | 1,00 |
| 03.11.2025 | 74,03 | 74,30 | 74,01 | 74,23 | 0,30% | - |
| 31.10.2025 | 73,88 | 74,22 | 73,76 | 74,01 | 0,17% | - |
| 30.10.2025 | 73,50 | 73,93 | 73,49 | 73,88 | 0,46% | - |
| 29.10.2025 | 73,47 | 73,75 | 73,47 | 73,54 | 0,10% | - |
| 28.10.2025 | 73,52 | 73,71 | 73,43 | 73,47 | -0,11% | - |
| 27.10.2025 | 73,42 | 73,75 | 73,42 | 73,56 | 0,05% | - |
| 24.10.2025 | 73,40 | 73,52 | 73,27 | 73,52 | 0,10% | - |
| 23.10.2025 | 73,44 | 73,56 | 73,36 | 73,45 | -0,04% | - |
| 22.10.2025 | 73,65 | 73,82 | 73,45 | 73,47 | -0,28% | - |
| 21.10.2025 | 73,01 | 73,76 | 73,01 | 73,68 | 0,91% | - |
| 20.10.2025 | 72,59 | 73,11 | 72,59 | 73,01 | 0,64% | - |
| 17.10.2025 | 72,62 | 72,65 | 72,23 | 72,55 | -0,06% | - |
| 16.10.2025 | 72,80 | 72,83 | 72,58 | 72,59 | -0,28% | - |
| 15.10.2025 | 72,60 | 72,95 | 72,52 | 72,80 | 0,12% | - |
| 14.10.2025 | 72,72 | 72,98 | 72,70 | 72,71 | -0,01% | - |
| 13.10.2025 | 72,20 | 72,76 | 72,20 | 72,72 | 0,73% | - |
| 10.10.2025 | 73,00 | 73,01 | 72,19 | 72,20 | -0,88% | - |
| 09.10.2025 | 73,17 | 73,17 | 72,67 | 72,84 | -0,11% | - |
| 08.10.2025 | 72,65 | 73,12 | 72,65 | 72,92 | 0,29% | - |
| 07.10.2025 | 72,40 | 72,76 | 72,40 | 72,71 | 0,43% | - |
| 06.10.2025 | 72,37 | 72,82 | 72,37 | 72,40 | 0,09% | - |
| 03.10.2025 | 72,58 | 72,58 | 72,26 | 72,33 | -0,34% | 27,00 |
| 02.10.2025 | 72,35 | 72,58 | 72,26 | 72,58 | 0,36% | - |
| 01.10.2025 | 72,14 | 72,34 | 71,77 | 72,31 | 0,26% | - |
| 30.09.2025 | 72,21 | 72,47 | 72,04 | 72,13 | -0,29% | - |
| 29.09.2025 | 72,25 | 72,38 | 72,22 | 72,34 | 0,07% | - |
| 26.09.2025 | 72,31 | 72,74 | 72,20 | 72,29 | 0,14% | - |
| 25.09.2025 | 72,17 | 72,29 | 71,99 | 72,19 | 0,04% | - |
| 24.09.2025 | 71,85 | 72,19 | 71,84 | 72,16 | 0,45% | - |
| 23.09.2025 | 71,88 | 71,88 | 71,70 | 71,84 | -0,04% | - |
| 22.09.2025 | 72,09 | 72,15 | 71,79 | 71,87 | -0,38% | - |
| 19.09.2025 | 72,02 | 72,16 | 71,98 | 72,14 | 0,13% | - |
| 18.09.2025 | 71,79 | 72,15 | 71,79 | 72,05 | 0,33% | - |
| 17.09.2025 | 71,70 | 71,93 | 71,70 | 71,81 | -0,18% | - |
| 16.09.2025 | 72,25 | 72,25 | 71,95 | 71,95 | -0,31% | - |
| 15.09.2025 | 72,24 | 72,25 | 72,12 | 72,17 | -0,11% | - |
| 12.09.2025 | 72,32 | 72,34 | 72,18 | 72,25 | -0,06% | - |
| 11.09.2025 | 72,25 | 72,33 | 71,94 | 72,29 | 0,02% | - |
| 10.09.2025 | 72,06 | 72,32 | 72,06 | 72,28 | 0,59% | 40,00 |
| 09.09.2025 | 71,91 | 71,91 | 71,74 | 71,85 | 0,20% | - |
| 08.09.2025 | 71,72 | 71,72 | 71,71 | 71,71 | -0,01% | - |
| 05.09.2025 | 71,79 | 71,88 | 71,48 | 71,72 | -0,09% | - |
| 04.09.2025 | 71,35 | 71,84 | 71,33 | 71,79 | 0,65% | - |
| 03.09.2025 | 71,08 | 71,46 | 71,05 | 71,32 | 0,37% | - |
| 02.09.2025 | 71,07 | 71,38 | 71,03 | 71,06 | 0,01% | - |
| 01.09.2025 | 71,18 | 71,18 | 70,87 | 71,05 | -0,19% | - |
| 29.08.2025 | 71,43 | 71,52 | 71,14 | 71,18 | -0,31% | - |
| 28.08.2025 | 71,39 | 71,47 | 71,18 | 71,41 | 0,05% | - |
| 27.08.2025 | 71,07 | 71,68 | 71,07 | 71,37 | 0,36% | - |
| 26.08.2025 | 71,17 | 71,52 | 71,03 | 71,11 | -0,08% | - |
| 25.08.2025 | 70,99 | 71,19 | 70,98 | 71,17 | 0,20% | - |
| 22.08.2025 | 71,23 | 71,36 | 70,98 | 71,03 | -0,20% | - |
| 21.08.2025 | 71,10 | 71,30 | 71,05 | 71,17 | 0,10% | - |
| 20.08.2025 | 71,09 | 71,29 | 71,00 | 71,10 | -0,02% | - |
| 19.08.2025 | 71,04 | 71,20 | 70,99 | 71,12 | 0,13% | - |
| 18.08.2025 | 70,83 | 71,18 | 70,81 | 71,02 | 0,28% | - |
| 15.08.2025 | 71,29 | 71,30 | 70,77 | 70,83 | -0,65% | - |
| 14.08.2025 | 71,00 | 71,43 | 71,00 | 71,29 | -0,18% | - |
| 13.08.2025 | 71,35 | 71,52 | 71,16 | 71,42 | 0,30% | - |
| 12.08.2025 | 71,64 | 71,79 | 71,20 | 71,20 | -0,55% | - |
| 11.08.2025 | 71,08 | 71,68 | 71,06 | 71,60 | 0,73% | - |
| 08.08.2025 | 71,35 | 71,37 | 71,08 | 71,08 | -0,33% | 30,00 |
| 07.08.2025 | 71,17 | 71,48 | 70,90 | 71,31 | 0,20% | - |
| 06.08.2025 | 71,54 | 71,57 | 71,13 | 71,17 | -0,55% | 25,00 |
| 05.08.2025 | 71,57 | 72,13 | 71,54 | 71,56 | 0,00% | - |
| 04.08.2025 | 71,41 | 71,61 | 71,24 | 71,56 | 0,21% | - |
| 01.08.2025 | 71,95 | 72,01 | 71,15 | 71,41 | -0,78% | - |
| 31.07.2025 | 71,61 | 72,20 | 71,61 | 71,97 | 0,53% | - |
| 30.07.2025 | 71,44 | 71,74 | 71,21 | 71,59 | 0,35% | - |
| 29.07.2025 | 70,53 | 71,44 | 70,53 | 71,35 | 1,18% | - |
| 28.07.2025 | 69,86 | 70,58 | 69,86 | 70,52 | 0,94% | - |
| 25.07.2025 | 69,63 | 70,01 | 69,62 | 69,86 | 0,33% | - |
| 24.07.2025 | 69,79 | 69,80 | 69,46 | 69,63 | -0,25% | - |
| 23.07.2025 | 69,81 | 69,93 | 69,62 | 69,80 | -0,02% | - |
| 22.07.2025 | 69,86 | 70,04 | 69,76 | 69,81 | -0,10% | - |
| 21.07.2025 | 69,88 | 70,17 | 69,85 | 69,88 | -0,02% | - |
| 18.07.2025 | 70,07 | 70,08 | 69,78 | 69,90 | -0,27% | - |