JPM Global Research Enhanced Index Equity SRI Paris Aligned Active UCITS ETF - EUR (acc) (A3EGP9)

JEGS
🏛️ Deutschland →
31.22
Letzte Aktualisierung: 2025-10-03
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
2024-12-30 30.22 30.22 30.02 30.02 0.0M
2024-12-27 30.48 30.51 30.23 30.43 0.0M
2024-12-23 30.24 30.29 30.16 30.16 0.0M
2024-12-20 29.91 30.22 29.63 30.22 0.0M
2024-12-19 30.12 30.14 30.10 30.10 0.0M
2024-12-18 30.64 30.74 30.60 30.70 0.0M
2024-12-17 30.61 30.62 30.58 30.62 0.0M
2024-12-16 30.59 30.74 30.59 30.70 0.0M
2024-12-13 30.79 30.79 30.62 30.79 0.0M
2024-12-12 30.81 30.86 30.64 30.64 0.0M
2024-12-11 30.67 30.93 30.67 30.93 0.0M
2024-12-10 30.65 30.77 30.65 30.73 0.0M
2024-12-09 30.80 30.82 30.68 30.82 0.0M
2024-12-06 30.63 30.83 30.63 30.76 0.0M
2024-12-05 30.77 30.83 30.69 30.73 0.0M
2024-12-04 30.72 30.94 30.72 30.94 0.0M
2024-12-03 30.70 30.70 30.65 30.65 0.0M
2024-12-02 30.51 30.67 30.51 30.67 0.0M
2024-11-29 30.27 30.42 30.27 30.42 0.0M
2024-11-28 30.33 30.36 30.29 30.32 0.0M
2024-11-27 30.38 30.38 30.16 30.32 0.0M
2024-11-26 30.31 30.40 30.31 30.40 0.0M
2024-11-25 30.44 30.44 30.30 30.40 0.0M
2024-11-22 30.12 30.39 30.12 30.37 0.0M
2024-11-21 29.77 30.04 29.75 30.04 0.0M
2024-11-20 29.78 29.82 29.66 29.67 0.0M
2024-11-19 29.71 29.71 29.52 29.66 0.0M
2024-11-18 29.63 29.85 29.60 29.85 0.0M
2024-11-15 29.83 29.83 29.64 29.64 0.0M
2024-11-14 30.12 30.22 30.08 30.08 0.0M
2024-11-13 29.91 30.11 29.83 30.11 0.0M
2024-11-12 30.05 30.09 30.05 30.06 0.0M
2024-11-11 30.02 30.15 30.02 30.13 0.0M
2024-11-08 29.72 29.85 29.60 29.85 0.0M
2024-11-07 29.45 29.55 29.45 29.53 0.0M
2024-11-06 29.49 29.62 29.38 29.53 0.0M
2024-11-05 28.53 28.68 28.48 28.63 0.0M
2024-11-04 28.59 28.68 28.52 28.68 0.0M
2024-11-01 28.43 28.76 28.43 28.73 0.0M
2024-10-31 28.71 28.71 28.38 28.44 0.0M
2024-10-30 29.19 29.19 29.00 29.06 0.0M
2024-10-29 29.18 29.18 29.06 29.17 0.0M
2024-10-28 29.23 29.23 29.11 29.15 0.0M
2024-10-25 29.05 29.18 29.05 29.18 0.0M
2024-10-24 29.16 29.20 29.08 29.08 0.0M
2024-10-23 29.27 29.27 29.08 29.08 0.0M
2024-10-22 29.21 29.21 29.10 29.14 0.0M
2024-10-21 29.34 29.34 29.18 29.22 0.0M
2024-10-18 29.32 29.39 29.31 29.39 0.0M
2024-10-17 29.32 29.44 29.32 29.44 0.0M
2024-10-16 29.10 29.16 29.07 29.16 0.0M
2024-10-15 29.40 29.40 29.18 29.18 0.0M
2024-10-14 29.04 29.27 29.04 29.27 0.0M
2024-10-11 28.84 29.06 28.83 29.06 0.0M
2024-10-10 28.89 28.89 28.82 28.86 0.0M
2024-10-09 28.62 29.00 28.62 29.00 0.0M
2024-10-08 28.35 28.67 28.35 28.62 0.0M
2024-10-07 28.62 28.62 28.49 28.56 0.0M
2024-10-04 28.36 28.54 28.36 28.52 0.0M
2024-10-03 28.41 28.41 28.31 28.40 0.0M
2024-10-02 28.39 28.55 28.30 28.55 0.0M
2024-10-01 28.55 28.67 28.38 28.39 0.0M
2024-09-30 28.42 28.49 28.27 28.44 0.0M
2024-09-27 28.56 28.57 28.50 28.57 0.0M
2024-09-26 28.60 28.65 28.46 28.51 0.0M
2024-09-25 28.21 28.36 28.21 28.36 0.0M
2024-09-24 28.43 28.43 28.23 28.36 0.0M
2024-09-23 28.23 28.36 28.23 28.36 0.0M
2024-09-20 28.35 28.35 28.19 28.19 0.0M
2024-09-19 28.35 28.44 28.24 28.44 0.0M
2024-09-18 28.13 28.13 28.04 28.04 0.0M
2024-09-17 28.13 28.19 28.13 28.19 0.0M
2024-09-16 28.06 28.09 28.06 28.06 0.0M
2024-09-13 28.02 28.15 28.02 28.15 0.0M
2024-09-12 28.09 28.09 27.95 27.95 0.0M
2024-09-11 27.62 27.62 27.48 27.48 0.0M
2024-09-10 27.48 27.60 27.48 27.60 0.0M
2024-09-09 27.39 27.49 27.39 27.49 0.0M
2024-09-06 27.48 27.48 27.15 27.15 0.0M
2024-09-05 27.60 27.60 27.46 27.46 0.0M
2024-09-04 27.56 27.73 27.56 27.60 0.0M
2024-09-03 28.26 28.26 27.95 27.95 0.0M
2024-09-02 28.18 28.23 28.18 28.23 0.0M
2024-08-30 28.10 28.14 28.10 28.10 0.0M
2024-08-29 27.82 28.20 27.82 28.20 0.0M
2024-08-28 27.94 28.00 27.86 27.86 0.0M
2024-08-27 27.84 27.85 27.80 27.81 0.0M
2024-08-26 27.89 27.99 27.83 27.83 0.0M
2024-08-23 27.76 27.87 27.76 27.86 0.0M
2024-08-22 27.82 27.95 27.80 27.80 0.0M
2024-08-21 27.72 27.82 27.72 27.76 0.0M
2024-08-20 27.85 27.85 27.69 27.69 0.0M
2024-08-19 27.63 27.75 27.63 27.75 0.0M
2024-08-16 27.75 27.75 27.66 27.66 0.0M
2024-08-15 27.25 27.64 27.24 27.64 0.0M
2024-08-14 27.17 27.17 27.09 27.16 0.0M
2024-08-13 26.93 27.11 26.88 27.11 0.0M
2024-08-12 26.85 26.88 26.80 26.80 0.0M
2024-08-09 26.72 26.83 26.71 26.80 0.0M
2024-08-08 26.16 26.67 26.09 26.67 0.0M
2024-08-07 26.44 26.69 26.44 26.66 0.0M
2024-08-06 26.26 26.36 26.12 26.29 0.0M
2024-08-05 26.08 26.12 25.91 26.12 0.0M
2024-08-02 27.28 27.28 26.60 26.60 0.0M
2024-08-01 28.06 28.09 27.72 27.72 0.0M
2024-07-31 27.84 28.02 27.81 28.02 0.0M
2024-07-30 27.67 27.76 27.56 27.56 0.0M
2024-07-29 27.69 27.74 27.59 27.59 0.0M
2024-07-26 27.37 27.52 27.37 27.51 0.0M
2024-07-25 27.42 27.44 27.27 27.44 0.0M
2024-07-24 27.82 27.82 27.58 27.58 0.0M
2024-07-23 27.89 28.04 27.89 28.04 0.0M
2024-07-22 27.71 27.80 27.71 27.80 0.0M
2024-07-19 27.77 27.80 27.66 27.66 0.0M
2024-07-18 28.07 28.07 27.83 27.83 0.0M
2024-07-17 28.29 28.29 28.10 28.11 0.0M
2024-07-16 28.25 28.39 28.25 28.39 0.0M
2024-07-15 28.30 28.32 28.30 28.32 0.0M
2024-07-12 28.15 28.33 28.10 28.33 0.0M
2024-07-11 28.28 28.28 28.14 28.14 0.0M
2024-07-10 28.01 28.15 28.00 28.15 0.0M
2024-07-09 27.99 27.99 27.96 27.96 0.0M
2024-07-08 27.91 27.95 27.87 27.95 0.0M
2024-07-05 27.90 27.90 27.83 27.87 0.0M
2024-07-04 27.88 27.90 27.84 27.84 0.0M
2024-07-03 27.83 27.92 27.78 27.80 0.0M
2024-07-02 27.63 27.71 27.57 27.71 0.0M
2024-07-01 27.71 27.71 27.65 27.69 0.0M
2024-06-28 27.87 27.88 27.85 27.85 0.0M
2024-06-27 27.76 27.79 27.70 27.75 0.0M
2024-06-26 27.87 27.93 27.74 27.75 0.0M
2024-06-25 27.68 27.76 27.65 27.76 0.0M
2024-06-24 27.77 27.84 27.70 27.82 0.0M
2024-06-21 27.78 27.85 27.70 27.79 0.0M
2024-06-20 27.87 27.93 27.84 27.84 0.0M
2024-06-19 27.83 27.84 27.72 27.75 0.0M
2024-06-18 27.71 27.72 27.71 27.72 0.0M
2024-06-17 27.60 27.60 27.51 27.57 0.0M
2024-06-14 27.62 27.62 27.45 27.56 0.0M
2024-06-13 27.56 27.56 27.48 27.48 0.0M
2024-06-12 27.39 27.51 27.34 27.49 0.0M
2024-06-11 27.34 27.34 27.28 27.30 0.0M
2024-06-10 27.28 27.37 27.28 27.37 0.0M
2024-06-07 27.16 27.28 27.07 27.28 0.0M
2024-06-06 27.16 27.20 27.13 27.13 0.0M
2024-06-05 26.88 27.11 26.85 27.11 0.0M
2024-06-04 26.69 26.69 26.65 26.65 0.0M
2024-06-03 26.92 26.92 26.69 26.69 0.0M
2024-05-31 26.62 26.62 26.55 26.56 0.0M
2024-05-30 26.67 26.68 26.66 26.67 0.0M
2024-05-29 26.83 26.83 26.69 26.77 0.0M
2024-05-28 26.99 26.99 26.89 26.89 0.0M
2024-05-27 26.97 26.99 26.91 26.99 0.0M
2024-05-24 26.91 26.99 26.87 26.99 0.0M
2024-05-23 27.18 27.18 26.98 26.98 0.0M
2024-05-22 26.91 26.99 26.91 26.99 0.0M
2024-05-21 26.96 26.96 26.94 26.94 0.0M
2024-05-20 26.90 27.01 26.90 27.01 0.0M
2024-05-17 26.96 26.96 26.89 26.89 0.0M
2024-05-16 27.01 27.01 26.99 27.01 0.0M
2024-05-15 26.73 26.86 26.73 26.86 0.0M
2024-05-14 26.66 26.68 26.66 26.66 0.0M
2024-05-13 26.73 26.73 26.66 26.66 0.0M
2024-05-10 26.67 26.71 26.67 26.67 0.0M
2024-05-09 26.52 26.59 26.52 26.59 0.0M
2024-05-08 26.56 26.56 26.52 26.52 0.0M
2024-05-07 26.47 26.55 26.46 26.55 0.0M
2024-05-06 26.24 26.35 26.24 26.35 0.0M
2024-05-03 26.04 26.11 26.02 26.11 0.0M
2024-05-02 25.91 25.99 25.89 25.89 0.0M
2024-04-30 26.19 26.19 26.06 26.06 0.0M
2024-04-29 26.17 26.17 26.13 26.13 0.0M
2024-04-26 25.93 26.08 25.88 26.08 0.0M
2024-04-25 25.79 25.79 25.55 25.55 0.0M
2024-04-24 26.00 26.00 25.83 25.83 0.0M
2024-04-23 25.70 25.82 25.61 25.82 0.0M
2024-04-22 25.55 25.57 25.54 25.54 0.0M
2024-04-19 25.47 25.51 25.47 25.51 0.0M
2024-04-18 25.79 25.79 25.67 25.76 0.0M
2024-04-17 25.86 25.96 25.76 25.76 0.0M
2024-04-16 25.92 25.93 25.90 25.90 0.0M
2024-04-15 26.32 26.32 26.28 26.28 0.0M
2024-04-12 26.51 26.51 26.32 26.32 0.0M
2024-04-11 26.23 26.26 26.16 26.26 0.0M
2024-04-10 26.33 26.33 26.26 26.26 0.0M
2024-04-09 26.27 26.27 26.13 26.13 0.0M
2024-04-08 26.26 26.31 26.26 26.26 0.0M
2024-04-05 26.11 26.27 26.08 26.27 0.0M
2024-04-04 26.39 26.43 26.39 26.43 0.0M
2024-04-03 26.39 26.44 26.38 26.44 0.0M
2024-04-02 26.69 26.69 26.35 26.35 0.0M
2024-03-28 26.65 26.70 26.65 26.70 0.0M
2024-03-27 26.51 26.57 26.51 26.52 0.0M
2024-03-26 26.50 26.56 26.46 26.56 0.0M
2024-03-25 26.56 26.56 26.45 26.51 0.0M
2024-03-22 26.62 26.62 26.58 26.60 0.0M
2024-03-21 26.48 26.60 26.46 26.60 0.0M
2024-03-20 26.22 26.47 26.22 26.25 0.0M
2024-03-19 26.16 26.18 26.03 26.18 0.0M
2024-03-18 26.06 26.17 26.06 26.17 0.0M
2024-03-15 26.17 26.21 26.02 26.02 0.0M
2024-03-14 26.33 26.33 26.18 26.18 0.0M
2024-03-13 26.25 26.25 26.18 26.18 0.0M
2024-03-12 26.08 26.18 26.03 26.18 0.0M
2024-03-11 25.98 25.99 25.90 25.99 0.0M
2024-03-08 26.20 26.20 26.14 26.14 0.0M
2024-03-07 25.88 26.10 25.88 26.10 0.0M
2024-03-06 25.89 25.99 25.89 25.97 0.0M
2024-03-05 26.07 26.07 25.90 25.90 0.0M
2024-03-04 26.10 26.10 26.08 26.08 0.0M
2024-03-01 26.05 26.06 25.99 26.06 0.0M
2024-02-29 25.78 25.88 25.76 25.88 0.0M
2024-02-28 25.83 25.83 25.78 25.80 0.0M
2024-02-27 25.83 25.85 25.83 25.83 0.0M
2024-02-26 25.91 25.91 25.87 25.87 0.0M
2024-02-23 25.91 25.96 25.91 25.96 0.0M
2024-02-22 25.63 25.82 25.63 25.82 0.0M
2024-02-21 25.40 25.41 25.39 25.39 0.0M
2024-02-20 25.60 25.60 25.41 25.41 0.0M
2024-02-19 25.62 25.68 25.60 25.68 0.0M
2024-02-16 25.72 25.74 25.71 25.74 0.0M
2024-02-15 25.68 25.68 25.64 25.64 0.0M
2024-02-14 25.45 25.54 25.45 25.51 0.0M
2024-02-13 25.68 25.68 25.48 25.48 0.0M
2024-02-12 25.66 25.81 25.66 25.81 0.0M
2024-02-09 25.53 25.57 25.53 25.54 0.0M
2024-02-08 25.47 25.51 25.47 25.49 0.0M
2024-02-07 25.39 25.48 25.35 25.48 0.0M
2024-02-06 25.39 25.40 25.35 25.40 0.0M
2024-02-05 25.33 25.38 25.32 25.32 0.0M
2024-02-02 25.16 25.32 25.16 25.32 0.0M
2024-02-01 25.06 25.06 24.97 24.97 0.0M
2024-01-31 25.23 25.23 25.04 25.05 0.0M
2024-01-30 25.25 25.25 25.14 25.22 0.0M
2024-01-29 25.07 25.14 25.07 25.14 0.0M
2024-01-26 25.00 25.05 24.99 25.05 0.0M
2024-01-25 24.86 25.04 24.86 25.04 0.0M
2024-01-24 24.96 24.96 24.95 24.96 0.0M
2024-01-23 24.87 24.89 24.85 24.85 0.0M
2024-01-22 24.82 24.86 24.82 24.86 0.0M
2024-01-19 24.58 24.58 24.54 24.54 0.0M
2024-01-18 24.28 24.42 24.28 24.42 0.0M
2024-01-17 24.33 24.34 24.28 24.34 0.0M
2024-01-16 24.35 24.52 24.35 24.52 0.0M
2024-01-15 24.50 24.50 24.40 24.46 0.0M
2024-01-12 24.39 24.45 24.39 24.45 0.0M
2024-01-11 24.51 24.51 24.27 24.27 0.0M
2024-01-10 24.37 24.37 24.35 24.36 0.0M
2024-01-09 24.31 24.33 24.24 24.33 0.0M
2024-01-08 24.03 24.14 24.01 24.14 0.0M
2024-01-05 24.03 24.07 23.98 24.07 0.0M
2024-01-04 24.11 24.12 24.06 24.12 0.0M
2024-01-03 24.32 24.32 24.18 24.18 0.0M
2024-01-02 24.41 24.41 24.31 24.36 0.0M