JPM Eurozone Research Enhanced Index Equity Active UCITS ETF - EUR (dis) (A3DEJU)

JRZD
🏛️ Deutschland →
34.13
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 33.92 34.13 33.92 34.13 0.0M
2025-09-25 33.76 33.77 33.72 33.77 0.0M
2025-09-24 34.01 34.01 33.86 33.89 0.0M
2025-09-23 33.93 33.98 33.92 33.98 0.0M
2025-09-22 33.83 33.83 33.76 33.77 0.0M
2025-09-19 33.91 33.91 33.88 33.89 0.0M
2025-09-18 33.65 33.91 33.65 33.91 0.0M
2025-09-17 33.53 33.53 33.39 33.43 0.0M
2025-09-16 33.85 33.85 33.45 33.45 0.0M
2025-09-15 33.81 33.90 33.79 33.90 0.0M
2025-09-12 33.71 33.71 33.59 33.64 0.0M
2025-09-11 33.59 33.66 33.59 33.66 0.0M
2025-09-10 33.67 33.68 33.53 33.53 0.0M
2025-09-09 33.57 33.57 33.52 33.52 0.0M
2025-09-08 33.34 33.49 33.34 33.49 0.0M
2025-09-05 33.41 33.41 33.20 33.20 0.0M
2025-09-04 33.12 33.31 33.12 33.31 0.0M
2025-09-03 33.14 33.17 33.10 33.10 0.0M
2025-09-02 33.46 33.46 32.91 32.91 0.0M
2025-09-01 33.53 33.53 33.44 33.47 0.0M
2025-08-29 33.63 33.63 33.43 33.43 0.0M
2025-08-28 33.83 33.83 33.62 33.71 0.0M
2025-08-27 33.75 33.75 33.58 33.69 0.0M
2025-08-26 33.79 33.81 33.72 33.72 0.0M
2025-08-25 34.24 34.25 34.05 34.05 0.0M
2025-08-22 34.16 34.42 34.16 34.38 0.0M
2025-08-21 34.22 34.22 34.14 34.21 0.0M
2025-08-20 34.20 34.36 34.20 34.28 0.0M
2025-08-19 34.12 34.35 34.12 34.35 0.0M
2025-08-18 34.07 34.07 33.91 34.02 0.0M
2025-08-15 34.21 34.21 34.11 34.12 0.0M
2025-08-14 33.81 34.00 33.81 34.00 0.0M
2025-08-13 33.67 33.78 33.67 33.78 0.0M
2025-08-12 33.59 33.59 33.44 33.56 0.0M
2025-08-11 33.69 33.69 33.49 33.51 0.0M
2025-08-08 33.46 33.58 33.46 33.58 0.0M
2025-08-07 33.10 33.50 33.10 33.47 0.0M
2025-08-06 33.06 33.06 32.95 32.99 0.0M
2025-08-05 33.04 33.04 32.92 32.92 0.0M
2025-08-04 32.57 32.89 32.57 32.89 0.0M
2025-08-01 32.91 32.91 32.45 32.45 0.0M
2025-07-31 33.81 33.81 33.34 33.34 0.0M
2025-07-30 33.52 33.66 33.52 33.66 0.0M
2025-07-29 33.46 33.72 33.46 33.58 0.0M
2025-07-28 33.79 33.79 33.32 33.32 0.0M
2025-07-25 33.28 33.44 33.26 33.44 0.0M
2025-07-24 33.61 33.61 33.47 33.47 0.0M
2025-07-23 33.37 33.37 33.32 33.37 0.0M
2025-07-22 33.15 33.15 33.05 33.06 0.0M
2025-07-21 33.35 33.35 33.28 33.29 0.0M
2025-07-18 33.53 33.53 33.35 33.35 0.0M
2025-07-17 33.21 33.39 33.19 33.39 0.0M
2025-07-16 33.06 33.17 32.92 32.92 0.0M
2025-07-15 33.43 33.43 33.21 33.21 0.0M
2025-07-14 33.15 33.31 33.15 33.31 0.0M
2025-07-11 33.61 33.61 33.38 33.38 0.0M
2025-07-10 33.88 33.88 33.72 33.72 0.0M
2025-07-09 34.06 34.43 34.06 34.38 0.0M
2025-07-08 33.88 34.02 33.85 34.02 0.0M
2025-07-07 33.62 33.81 33.62 33.81 0.0M
2025-07-04 33.77 33.77 33.52 33.58 0.0M
2025-07-03 33.83 33.86 33.67 33.86 0.0M
2025-07-02 33.76 33.76 33.70 33.70 0.0M
2025-07-01 33.70 33.70 33.55 33.57 0.0M
2025-06-30 33.92 33.92 33.68 33.70 0.0M
2025-06-27 33.50 33.76 33.50 33.76 0.0M
2025-06-26 33.46 33.46 33.27 33.27 0.0M
2025-06-25 33.67 33.67 33.31 33.31 0.0M
2025-06-24 33.77 33.77 33.55 33.61 0.0M
2025-06-23 33.04 33.16 33.04 33.15 0.0M
2025-06-20 33.21 33.32 33.21 33.25 0.0M
2025-06-19 33.23 33.24 33.03 33.03 0.0M
2025-06-18 33.56 33.56 33.36 33.42 0.0M
2025-06-17 33.59 33.59 33.55 33.57 0.0M
2025-06-16 33.69 33.89 33.69 33.89 0.0M
2025-06-13 33.57 33.66 33.57 33.62 0.0M
2025-06-12 33.98 34.03 33.86 34.03 0.0M
2025-06-11 34.27 34.27 34.14 34.14 0.0M
2025-06-10 34.28 34.33 34.21 34.25 0.0M
2025-06-09 34.30 34.30 34.23 34.26 0.0M
2025-06-06 34.19 34.32 34.19 34.32 0.0M
2025-06-05 34.17 34.21 34.16 34.21 0.0M
2025-06-04 34.08 34.17 34.08 34.15 0.0M
2025-06-03 34.00 34.00 33.78 33.94 0.0M
2025-06-02 33.82 33.89 33.78 33.89 0.0M
2025-05-30 34.02 34.16 33.94 33.94 0.0M
2025-05-29 34.30 34.30 33.98 33.98 0.0M
2025-05-28 34.46 34.46 34.05 34.05 0.0M
2025-05-27 34.14 34.28 34.14 34.28 0.0M
2025-05-26 34.15 34.15 34.11 34.11 0.0M
2025-05-23 34.27 34.27 33.73 33.73 0.0M
2025-05-22 34.24 34.24 34.10 34.22 0.0M
2025-05-21 34.29 34.41 34.29 34.41 0.0M
2025-05-20 34.22 34.38 34.22 34.38 0.0M
2025-05-19 34.02 34.15 33.89 34.15 0.0M
2025-05-16 34.02 34.11 34.01 34.01 0.0M
2025-05-15 33.71 33.91 33.71 33.91 0.0M
2025-05-14 33.86 33.86 33.74 33.80 0.0M
2025-05-13 33.73 33.84 33.73 33.84 0.0M
2025-05-12 33.83 33.83 33.70 33.74 0.0M
2025-05-09 33.15 33.27 33.15 33.25 0.0M
2025-05-08 33.00 33.17 33.00 33.00 0.0M
2025-05-07 32.92 32.92 32.83 32.83 0.0M
2025-05-06 33.09 33.09 32.91 32.93 0.0M
2025-05-05 32.92 33.04 32.92 33.04 0.0M
2025-05-02 32.65 32.91 32.65 32.91 0.0M
2025-04-30 32.33 32.33 32.24 32.24 0.0M
2025-04-29 32.21 32.21 32.11 32.19 0.0M
2025-04-28 32.20 32.20 32.14 32.14 0.0M
2025-04-25 32.05 32.08 31.97 32.03 0.0M
2025-04-24 31.64 31.88 31.64 31.88 0.0M
2025-04-23 31.57 31.84 31.57 31.78 0.0M
2025-04-22 30.78 31.01 30.74 31.01 0.0M
2025-04-17 30.96 30.96 30.75 30.88 0.0M
2025-04-16 30.67 30.94 30.63 30.94 0.0M
2025-04-15 30.67 30.99 30.67 30.99 0.0M
2025-04-14 30.44 30.55 30.44 30.55 0.0M
2025-04-11 30.13 30.13 29.76 29.76 0.0M
2025-04-10 30.29 30.29 29.81 29.81 0.0M
2025-04-09 28.97 28.97 28.70 28.86 0.0M
2025-04-08 29.37 29.73 29.37 29.67 0.0M
2025-04-07 29.05 29.05 29.04 29.04 0.0M
2025-04-04 31.52 31.52 30.24 30.28 0.0M
2025-04-03 32.07 32.07 31.70 31.70 0.0M
2025-04-02 32.68 32.72 32.53 32.66 0.0M
2025-04-01 32.64 32.76 32.59 32.76 0.0M
2025-03-31 32.57 32.57 32.25 32.41 0.0M
2025-03-28 33.04 33.06 32.92 32.92 0.0M
2025-03-27 32.99 33.19 32.99 33.19 0.0M
2025-03-26 33.68 33.68 33.26 33.29 0.0M
2025-03-25 33.45 33.75 33.45 33.62 0.0M
2025-03-24 33.64 33.64 33.34 33.34 0.0M
2025-03-21 33.37 33.37 33.31 33.37 0.0M
2025-03-20 33.80 33.80 33.46 33.54 0.0M
2025-03-19 33.58 33.83 33.58 33.83 0.0M
2025-03-18 33.59 33.75 33.59 33.70 0.0M
2025-03-17 33.19 33.44 33.19 33.44 0.0M
2025-03-14 32.73 33.25 32.73 33.25 0.0M
2025-03-13 32.84 32.84 32.80 32.81 0.0M
2025-03-12 32.93 33.11 32.93 32.96 0.0M
2025-03-11 33.23 33.23 32.67 32.67 0.0M
2025-03-10 33.69 33.69 33.13 33.13 0.0M
2025-03-07 33.61 33.61 33.56 33.57 0.0M
2025-03-06 33.79 33.85 33.57 33.78 0.0M
2025-03-05 33.47 33.68 33.47 33.56 0.0M
2025-03-04 33.43 33.43 32.93 32.93 0.0M
2025-03-03 33.49 33.81 33.49 33.81 0.0M
2025-02-28 33.21 33.47 33.21 33.47 0.0M
2025-02-27 33.54 33.64 33.48 33.48 0.0M
2025-02-26 33.55 33.78 33.55 33.78 0.0M
2025-02-25 33.29 33.39 33.29 33.31 0.0M
2025-02-24 33.50 33.55 33.29 33.37 0.0M
2025-02-21 33.45 33.50 33.36 33.47 0.0M
2025-02-20 33.48 33.55 33.37 33.38 0.0M
2025-02-19 33.79 33.79 33.38 33.38 0.0M
2025-02-18 33.72 33.79 33.72 33.79 0.0M
2025-02-17 33.58 33.73 33.58 33.73 0.0M
2025-02-14 33.53 33.67 33.53 33.57 0.0M
2025-02-13 33.41 33.60 33.41 33.60 0.0M
2025-02-12 33.03 33.03 32.97 33.02 0.0M
2025-02-11 32.73 32.91 32.73 32.91 0.0M
2025-02-10 32.61 32.72 32.58 32.72 0.0M
2025-02-07 32.70 32.70 32.55 32.55 0.0M
2025-02-06 32.31 32.67 32.31 32.67 0.0M
2025-02-05 32.05 32.11 32.02 32.11 0.0M
2025-02-04 31.90 32.09 31.90 32.09 0.0M
2025-02-03 31.63 31.87 31.63 31.87 0.0M
2025-01-31 32.33 32.37 32.23 32.26 0.0M
2025-01-30 32.11 32.25 32.11 32.25 0.0M
2025-01-29 31.97 31.99 31.96 31.96 0.0M
2025-01-28 31.75 31.82 31.75 31.79 0.0M
2025-01-27 31.55 31.69 31.52 31.69 0.0M
2025-01-24 32.01 32.01 31.81 31.87 0.0M
2025-01-23 31.72 31.85 31.72 31.85 0.0M
2025-01-22 31.66 31.89 31.66 31.76 0.0M
2025-01-21 31.51 31.58 31.51 31.58 0.0M
2025-01-20 31.50 31.53 31.43 31.53 0.0M
2025-01-17 31.30 31.53 31.30 31.53 0.0M
2025-01-16 31.10 31.17 31.10 31.17 0.0M
2025-01-15 30.66 30.93 30.66 30.93 0.0M
2025-01-14 30.68 30.68 30.57 30.57 0.0M
2025-01-13 30.43 30.44 30.31 30.44 0.0M
2025-01-10 30.81 30.88 30.56 30.56 0.0M
2025-01-09 30.59 30.84 30.59 30.84 0.0M
2025-01-08 30.83 30.83 30.71 30.73 0.0M
2025-01-07 30.71 30.84 30.71 30.82 0.0M
2025-01-06 30.29 30.76 30.29 30.76 0.0M
2025-01-03 30.28 30.28 30.08 30.08 0.0M
2025-01-02 30.32 30.36 30.13 30.36 0.0M