JPM USD Emerging Markets Sovereign Bond UCITS ETF USD (dist)
[WKN: A2JBL7 | ISIN: IE00BDFC6G93]
Aktienkurse
73,777€
-0,38%
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 |
|---|---|---|---|---|---|---|
| 02.07.2026 | 74,09 | 74,23 | 73,60 | 73,73 | -0,45% | - |
| 01.07.2026 | 74,09 | 74,29 | 73,84 | 74,06 | -0,10% | - |
| 30.06.2026 | 74,04 | 74,46 | 74,04 | 74,13 | -0,07% | - |
| 29.06.2026 | 74,06 | 74,20 | 73,97 | 74,18 | 0,36% | - |
| 26.06.2026 | 74,43 | 74,54 | 73,85 | 73,92 | -0,80% | - |
| 25.06.2026 | 74,53 | 74,83 | 74,39 | 74,52 | -0,08% | - |
| 24.06.2026 | 74,01 | 74,60 | 74,00 | 74,57 | 0,71% | - |
| 23.06.2026 | 73,71 | 74,17 | 73,66 | 74,05 | 0,40% | - |
| 22.06.2026 | 73,66 | 73,89 | 73,64 | 73,75 | 0,04% | - |
| 19.06.2026 | 73,76 | 74,05 | 73,70 | 73,72 | 0,00% | - |
| 18.06.2026 | 72,93 | 73,90 | 72,93 | 73,72 | 1,04% | - |
| 17.06.2026 | 73,04 | 73,15 | 72,91 | 72,96 | -0,15% | - |
| 16.06.2026 | 73,00 | 73,25 | 72,87 | 73,07 | 0,14% | - |
| 15.06.2026 | 72,73 | 73,12 | 72,73 | 72,97 | 0,30% | - |
| 12.06.2026 | 72,67 | 72,98 | 72,61 | 72,75 | 0,26% | - |
| 11.06.2026 | 72,40 | 72,95 | 72,30 | 72,56 | -0,33% | - |
| 10.06.2026 | 72,67 | 72,91 | 72,60 | 72,80 | 0,25% | - |
| 09.06.2026 | 72,77 | 72,82 | 72,57 | 72,62 | -0,19% | - |
| 08.06.2026 | 72,77 | 72,98 | 72,64 | 72,75 | -0,15% | - |
| 05.06.2026 | 72,71 | 72,87 | 72,45 | 72,86 | 0,38% | - |
| 04.06.2026 | 72,66 | 72,76 | 72,42 | 72,59 | -0,09% | - |
| 03.06.2026 | 72,64 | 72,97 | 72,60 | 72,65 | 0,05% | - |
| 02.06.2026 | 72,51 | 72,78 | 72,25 | 72,62 | 0,14% | - |
| 01.06.2026 | 72,26 | 72,70 | 72,25 | 72,52 | 0,14% | - |
| 29.05.2026 | 72,29 | 72,53 | 72,08 | 72,42 | 0,59% | - |
| 28.05.2026 | 72,08 | 72,39 | 71,96 | 71,99 | 0,00% | - |
| 27.05.2026 | 71,93 | 72,04 | 71,78 | 71,99 | 0,47% | - |
| 26.05.2026 | 71,69 | 71,89 | 71,58 | 71,66 | -0,19% | - |
| 25.05.2026 | 71,64 | 71,94 | 71,53 | 71,79 | 0,23% | - |
| 22.05.2026 | 71,41 | 71,74 | 71,41 | 71,62 | 0,26% | - |
| 21.05.2026 | 71,79 | 71,79 | 71,29 | 71,44 | -0,43% | - |
| 20.05.2026 | 71,44 | 71,84 | 71,36 | 71,74 | 0,39% | - |
| 19.05.2026 | 71,60 | 71,71 | 71,39 | 71,47 | -0,28% | - |
| 18.05.2026 | 71,88 | 71,88 | 71,52 | 71,67 | -0,28% | - |
| 15.05.2026 | 72,18 | 72,27 | 71,86 | 71,87 | -0,22% | - |
| 14.05.2026 | 71,87 | 72,25 | 71,78 | 72,03 | 0,14% | - |
| 13.05.2026 | 71,84 | 72,16 | 71,83 | 71,93 | 0,18% | - |
| 12.05.2026 | 71,86 | 71,96 | 71,59 | 71,80 | -0,17% | - |
| 11.05.2026 | 72,05 | 72,10 | 71,88 | 71,93 | -0,10% | - |
| 08.05.2026 | 72,20 | 72,25 | 71,92 | 72,00 | -0,35% | - |
| 07.05.2026 | 72,20 | 72,37 | 72,15 | 72,25 | 0,23% | - |
| 06.05.2026 | 72,03 | 72,30 | 71,86 | 72,08 | 0,16% | - |
| 05.05.2026 | 71,78 | 72,18 | 71,68 | 71,96 | 0,18% | - |
| 04.05.2026 | 71,73 | 72,13 | 71,73 | 71,83 | 0,19% | - |
| 30.04.2026 | 71,88 | 72,08 | 71,69 | 71,70 | -0,40% | - |
| 29.04.2026 | 71,89 | 72,16 | 71,87 | 71,98 | 0,01% | - |
| 28.04.2026 | 71,94 | 72,15 | 71,85 | 71,97 | 0,09% | - |
| 27.04.2026 | 72,32 | 72,43 | 71,76 | 71,91 | -0,24% | - |
| 24.04.2026 | 72,33 | 72,54 | 72,03 | 72,08 | -0,34% | - |
| 23.04.2026 | 72,32 | 72,61 | 72,20 | 72,33 | 0,16% | - |
| 22.04.2026 | 71,99 | 72,25 | 71,92 | 72,21 | 0,30% | - |
| 21.04.2026 | 71,99 | 72,34 | 71,95 | 71,99 | -0,08% | - |
| 20.04.2026 | 71,97 | 72,20 | 71,89 | 72,05 | 0,93% | - |
| 17.04.2026 | 71,64 | 71,64 | 71,19 | 71,39 | -0,46% | - |
| 16.04.2026 | 71,62 | 71,80 | 71,61 | 71,72 | -0,03% | - |
| 15.04.2026 | 71,72 | 71,91 | 71,62 | 71,73 | 0,03% | - |
| 14.04.2026 | 71,61 | 71,72 | 71,37 | 71,71 | 0,15% | - |
| 13.04.2026 | 71,54 | 71,83 | 71,43 | 71,61 | 0,00% | - |
| 10.04.2026 | 71,35 | 71,74 | 71,35 | 71,61 | 0,22% | - |
| 09.04.2026 | 71,51 | 71,71 | 71,31 | 71,45 | -0,52% | - |
| 08.04.2026 | 71,29 | 71,98 | 71,28 | 71,83 | 0,70% | - |
| 07.04.2026 | 71,68 | 71,91 | 71,32 | 71,33 | -0,40% | - |
| 02.04.2026 | 71,29 | 71,66 | 71,29 | 71,62 | 0,56% | - |
| 01.04.2026 | 71,10 | 71,86 | 71,08 | 71,22 | 0,05% | - |
| 31.03.2026 | 71,29 | 71,42 | 71,12 | 71,18 | -0,20% | - |
| 30.03.2026 | 70,69 | 71,35 | 70,68 | 71,33 | 0,92% | - |
| 27.03.2026 | 71,41 | 71,41 | 70,62 | 70,67 | -1,11% | - |
| 26.03.2026 | 71,93 | 72,14 | 71,13 | 71,47 | -0,09% | - |
| 25.03.2026 | 70,84 | 71,54 | 70,84 | 71,54 | 0,98% | - |
| 24.03.2026 | 70,92 | 71,23 | 70,71 | 70,84 | 0,42% | - |
| 23.03.2026 | 70,99 | 71,04 | 69,89 | 70,54 | -0,65% | - |
| 20.03.2026 | 71,58 | 71,59 | 70,84 | 71,01 | -0,88% | - |
| 19.03.2026 | 72,18 | 72,31 | 71,49 | 71,63 | -0,60% | - |
| 18.03.2026 | 72,22 | 72,68 | 72,05 | 72,06 | -0,21% | 14,00 |
| 17.03.2026 | 72,30 | 72,36 | 71,93 | 72,22 | -0,15% | - |
| 16.03.2026 | 72,51 | 72,53 | 72,05 | 72,32 | -0,20% | - |
| 13.03.2026 | 72,37 | 72,70 | 72,37 | 72,47 | 0,09% | - |
| 12.03.2026 | 72,88 | 72,88 | 72,19 | 72,40 | -0,55% | - |
| 11.03.2026 | 72,77 | 72,95 | 72,66 | 72,81 | 0,07% | - |
| 10.03.2026 | 72,47 | 72,85 | 72,38 | 72,76 | 0,43% | - |
| 09.03.2026 | 72,58 | 72,73 | 72,17 | 72,44 | -0,41% | - |
| 06.03.2026 | 73,19 | 73,19 | 72,66 | 72,74 | -0,62% | - |
| 05.03.2026 | 72,99 | 73,37 | 72,87 | 73,20 | 0,57% | - |
| 04.03.2026 | 72,95 | 72,95 | 72,61 | 72,78 | -0,23% | - |
| 03.03.2026 | 72,83 | 73,21 | 72,74 | 72,95 | 0,29% | - |
| 02.03.2026 | 72,44 | 72,85 | 72,43 | 72,74 | 0,32% | - |
| 27.02.2026 | 72,61 | 72,66 | 72,26 | 72,50 | -0,08% | - |
| 26.02.2026 | 72,60 | 72,66 | 72,42 | 72,56 | -0,03% | - |
| 25.02.2026 | 72,75 | 72,83 | 72,55 | 72,59 | -0,20% | - |
| 24.02.2026 | 72,55 | 72,75 | 72,54 | 72,73 | 0,36% | - |
| 23.02.2026 | 72,55 | 72,55 | 72,32 | 72,47 | -0,27% | - |
| 20.02.2026 | 72,59 | 72,80 | 72,48 | 72,67 | 0,07% | - |
| 19.02.2026 | 72,48 | 72,71 | 72,48 | 72,61 | 0,25% | - |
| 18.02.2026 | 72,39 | 72,49 | 72,26 | 72,43 | 0,00% | - |
| 17.02.2026 | 72,21 | 72,46 | 72,21 | 72,43 | 0,29% | - |
| 16.02.2026 | 72,00 | 72,26 | 71,96 | 72,23 | 0,31% | - |
| 13.02.2026 | 71,74 | 72,01 | 71,74 | 72,01 | 0,26% | - |
| 12.02.2026 | 71,89 | 71,89 | 71,53 | 71,82 | -0,23% | - |
| 11.02.2026 | 71,81 | 72,21 | 71,64 | 71,98 | 0,46% | - |
| 10.02.2026 | 71,65 | 71,66 | 71,55 | 71,65 | 0,27% | - |