JPM USD Emerging Markets Sovereign Bond UCITS ETF USD (dist)
[WKN: A2JBL7 | ISIN: IE00BDFC6G93]
Aktienkurse
71,288€
0,17%
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 |
|---|---|---|---|---|---|---|
| 26.08.2025 | 71,17 | 71,52 | 71,17 | 71,28 | 0,15% | - |
| 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% | - |
| 17.07.2025 | 69,17 | 70,14 | 69,07 | 70,09 | 1,32% | - |
| 16.07.2025 | 69,81 | 70,21 | 69,06 | 69,17 | -0,94% | - |
| 15.07.2025 | 69,53 | 69,84 | 69,52 | 69,83 | 0,43% | - |
| 14.07.2025 | 69,54 | 69,63 | 69,38 | 69,53 | -0,02% | - |
| 11.07.2025 | 69,82 | 69,88 | 69,53 | 69,54 | -0,47% | - |
| 10.07.2025 | 69,84 | 69,89 | 69,55 | 69,87 | 0,01% | - |
| 09.07.2025 | 69,67 | 69,91 | 69,61 | 69,86 | 0,27% | - |
| 08.07.2025 | 69,75 | 69,80 | 69,55 | 69,67 | -0,13% | - |
| 07.07.2025 | 69,72 | 70,02 | 69,70 | 69,76 | 0,08% | - |
| 04.07.2025 | 69,80 | 69,85 | 69,71 | 69,71 | -0,14% | - |
| 03.07.2025 | 69,62 | 70,12 | 69,56 | 69,80 | 0,28% | - |
| 02.07.2025 | 69,62 | 69,76 | 69,57 | 69,61 | -0,05% | - |
| 01.07.2025 | 69,50 | 69,65 | 69,29 | 69,65 | 0,18% | - |
| 30.06.2025 | 69,49 | 69,70 | 69,43 | 69,52 | 0,08% | - |
| 27.06.2025 | 69,55 | 69,61 | 69,33 | 69,46 | -0,12% | - |
| 26.06.2025 | 69,80 | 69,80 | 69,30 | 69,55 | -0,36% | - |
| 25.06.2025 | 69,89 | 70,11 | 69,73 | 69,80 | -0,17% | - |
| 24.06.2025 | 70,05 | 70,05 | 69,78 | 69,91 | -0,20% | - |
| 23.06.2025 | 70,02 | 70,54 | 70,02 | 70,05 | 0,05% | - |
| 20.06.2025 | 70,25 | 70,25 | 69,84 | 70,02 | -0,33% | - |
| 19.06.2025 | 70,05 | 70,27 | 70,05 | 70,25 | 0,28% | - |
| 18.06.2025 | 69,97 | 70,28 | 69,95 | 70,05 | 0,09% | - |
| 17.06.2025 | 69,61 | 70,02 | 69,61 | 69,99 | 0,54% | - |
| 16.06.2025 | 69,66 | 69,68 | 69,45 | 69,61 | -0,06% | - |
| 13.06.2025 | 69,86 | 70,13 | 69,65 | 69,66 | -0,29% | - |
| 12.06.2025 | 70,26 | 70,26 | 69,55 | 69,86 | -1,09% | - |
| 11.06.2025 | 70,78 | 70,93 | 70,63 | 70,63 | -0,18% | - |
| 10.06.2025 | 70,68 | 71,03 | 70,68 | 70,76 | 0,09% | - |
| 09.06.2025 | 70,78 | 70,78 | 70,52 | 70,69 | -0,05% | - |
| 06.06.2025 | 70,57 | 70,97 | 70,57 | 70,73 | 0,22% | - |
| 05.06.2025 | 70,74 | 70,95 | 70,38 | 70,57 | -0,21% | - |
| 04.06.2025 | 70,66 | 70,98 | 70,59 | 70,72 | 0,09% | - |
| 03.06.2025 | 70,10 | 70,69 | 70,06 | 70,66 | 0,86% | - |
| 02.06.2025 | 70,69 | 70,69 | 69,97 | 70,06 | -0,89% | - |
| 30.05.2025 | 70,58 | 70,95 | 70,55 | 70,69 | 0,15% | - |
| 29.05.2025 | 70,71 | 71,15 | 70,50 | 70,58 | -0,18% | - |
| 28.05.2025 | 70,61 | 70,91 | 70,55 | 70,71 | 0,14% | 5,00 |
| 27.05.2025 | 70,10 | 70,65 | 70,10 | 70,61 | 0,72% | - |
| 26.05.2025 | 70,09 | 70,11 | 69,85 | 70,10 | 0,02% | - |
| 23.05.2025 | 70,34 | 70,54 | 69,99 | 70,09 | -0,36% | - |
| 22.05.2025 | 70,33 | 70,42 | 69,99 | 70,34 | 0,03% | - |
| 21.05.2025 | 71,08 | 71,08 | 70,15 | 70,32 | -1,06% | - |
| 20.05.2025 | 71,04 | 71,36 | 70,91 | 71,08 | 0,14% | - |
| 19.05.2025 | 71,72 | 71,72 | 70,55 | 70,97 | -1,03% | - |
| 16.05.2025 | 71,42 | 71,72 | 71,28 | 71,72 | 0,41% | - |
| 15.05.2025 | 71,08 | 71,42 | 70,92 | 71,42 | 0,47% | - |
| 14.05.2025 | 71,58 | 71,58 | 70,94 | 71,08 | -0,70% | - |
| 13.05.2025 | 71,74 | 72,15 | 71,58 | 71,58 | -0,23% | - |
| 12.05.2025 | 70,46 | 72,04 | 70,46 | 71,74 | 1,80% | - |
| 09.05.2025 | 70,43 | 70,60 | 70,30 | 70,47 | 0,07% | - |
| 08.05.2025 | 70,49 | 70,70 | 70,06 | 70,42 | -0,11% | - |
| 07.05.2025 | 70,19 | 70,53 | 70,19 | 70,50 | 0,44% | - |
| 06.05.2025 | 70,22 | 70,23 | 69,87 | 70,19 | -0,04% | - |
| 05.05.2025 | 70,22 | 70,41 | 69,92 | 70,22 | 0,04% | 130,00 |
| 02.05.2025 | 70,54 | 70,75 | 70,04 | 70,20 | -0,50% | 412,00 |
| 30.04.2025 | 70,26 | 70,61 | 69,95 | 70,55 | 0,42% | - |
| 29.04.2025 | 70,25 | 70,38 | 70,02 | 70,26 | 0,03% | - |
| 28.04.2025 | 70,25 | 70,65 | 70,09 | 70,24 | -0,02% | - |
| 25.04.2025 | 69,98 | 70,48 | 69,98 | 70,25 | 0,39% | - |
| 24.04.2025 | 69,71 | 70,07 | 69,39 | 69,98 | 0,39% | - |
| 23.04.2025 | 68,64 | 70,26 | 68,64 | 69,71 | 1,55% | - |
| 22.04.2025 | 69,31 | 69,31 | 67,94 | 68,64 | -0,96% | - |
| 17.04.2025 | 69,26 | 69,65 | 69,13 | 69,31 | 0,07% | - |
| 16.04.2025 | 69,54 | 69,54 | 68,99 | 69,26 | -0,40% | - |
| 15.04.2025 | 68,88 | 69,70 | 68,88 | 69,54 | 0,95% | - |
| 14.04.2025 | 67,98 | 69,64 | 67,98 | 68,88 | 1,33% | - |
| 11.04.2025 | 69,72 | 69,72 | 67,60 | 67,98 | -2,49% | 218,00 |
| 10.04.2025 | 69,80 | 72,26 | 69,44 | 69,72 | -0,11% | - |
| 09.04.2025 | 72,19 | 72,19 | 69,22 | 69,80 | -3,30% | - |
| 08.04.2025 | 72,21 | 72,55 | 71,81 | 72,19 | -0,03% | - |
| 07.04.2025 | 72,72 | 72,72 | 70,83 | 72,21 | -0,71% | - |
| 04.04.2025 | 72,80 | 73,43 | 72,12 | 72,72 | -0,13% | - |