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

JSHE
🏛️ Deutschland →
32.34
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 32.22 32.34 32.22 32.34 0.0M
2025-09-25 32.41 32.41 32.22 32.26 0.0M
2025-09-24 32.65 32.66 32.49 32.49 0.0M
2025-09-23 32.83 32.83 32.73 32.73 0.0M
2025-09-22 32.63 32.71 32.59 32.71 0.0M
2025-09-19 32.50 32.54 32.50 32.54 0.0M
2025-09-18 32.51 32.63 32.45 32.60 0.0M
2025-09-17 32.36 32.36 32.35 32.36 0.0M
2025-09-16 32.48 32.51 32.37 32.37 0.0M
2025-09-15 32.34 32.45 32.34 32.45 0.0M
2025-09-12 32.38 32.38 32.33 32.33 0.0M
2025-09-11 32.11 32.37 32.11 32.37 0.0M
2025-09-10 32.13 32.13 32.12 32.13 0.0M
2025-09-09 31.99 31.99 31.89 31.89 0.0M
2025-09-08 31.89 31.94 31.89 31.94 0.0M
2025-09-05 31.98 31.98 31.79 31.79 0.0M
2025-09-04 31.70 31.74 31.70 31.74 0.0M
2025-09-03 31.54 31.72 31.54 31.62 0.0M
2025-09-02 31.72 31.72 31.25 31.25 0.0M
2025-09-01 31.74 31.79 31.74 31.79 0.0M
2025-08-29 31.93 31.93 31.69 31.71 0.0M
2025-08-28 31.85 31.86 31.82 31.86 0.0M
2025-08-27 31.77 31.81 31.72 31.81 0.0M
2025-08-26 31.60 31.63 31.60 31.62 0.0M
2025-08-25 31.76 31.77 31.72 31.77 0.0M
2025-08-22 31.28 31.88 31.28 31.88 0.0M
2025-08-21 31.46 31.46 31.40 31.44 0.0M
2025-08-20 31.46 31.57 31.35 31.38 0.0M
2025-08-19 31.65 31.66 31.61 31.61 0.0M
2025-08-18 31.67 31.74 31.67 31.67 0.0M
2025-08-15 31.84 31.84 31.69 31.69 0.0M
2025-08-14 31.68 31.71 31.64 31.64 0.0M
2025-08-13 31.62 31.67 31.62 31.64 0.0M
2025-08-12 31.33 31.49 31.27 31.49 0.0M
2025-08-11 31.45 31.45 31.39 31.39 0.0M
2025-08-08 31.23 31.36 31.23 31.29 0.0M
2025-08-07 31.26 31.39 31.14 31.14 0.0M
2025-08-06 31.11 31.16 31.05 31.16 0.0M
2025-08-05 31.21 31.22 30.94 30.94 0.0M
2025-08-04 30.78 31.05 30.78 31.05 0.0M
2025-08-01 31.06 31.06 30.64 30.64 0.0M
2025-07-31 31.65 31.69 31.47 31.47 0.0M
2025-07-30 31.51 31.54 31.50 31.50 0.0M
2025-07-29 31.58 31.61 31.48 31.48 0.0M
2025-07-28 31.67 31.67 31.55 31.55 0.0M
2025-07-25 31.46 31.49 31.45 31.49 0.0M
2025-07-24 31.34 31.42 31.34 31.42 0.0M
2025-07-23 31.23 31.23 31.20 31.20 0.0M
2025-07-22 31.11 31.14 31.10 31.11 0.0M
2025-07-21 31.16 31.26 31.16 31.26 0.0M
2025-07-18 31.22 31.22 31.07 31.10 0.0M
2025-07-17 30.93 31.09 30.91 31.09 0.0M
2025-07-16 30.68 30.81 30.60 30.60 0.0M
2025-07-15 31.00 31.04 30.89 30.89 0.0M
2025-07-14 30.67 30.88 30.61 30.88 0.0M
2025-07-11 30.89 30.89 30.78 30.88 0.0M
2025-07-10 30.86 31.01 30.86 31.01 0.0M
2025-07-09 30.76 30.84 30.76 30.84 0.0M
2025-07-08 30.83 30.84 30.79 30.79 0.0M
2025-07-07 30.93 30.98 30.85 30.85 0.0M
2025-07-04 30.97 30.97 30.87 30.90 0.0M
2025-07-03 30.85 31.07 30.82 31.07 0.0M
2025-07-02 30.76 30.76 30.65 30.76 0.0M
2025-07-01 30.63 30.64 30.55 30.64 0.0M
2025-06-30 30.58 30.60 30.55 30.57 0.0M
2025-06-27 30.43 30.54 30.40 30.54 0.0M
2025-06-26 30.26 30.31 30.22 30.31 0.0M
2025-06-25 30.17 30.19 30.14 30.14 0.0M
2025-06-24 30.08 30.10 30.02 30.10 0.0M
2025-06-23 29.43 29.64 29.42 29.58 0.0M
2025-06-20 29.49 29.66 29.43 29.55 0.0M
2025-06-19 29.48 29.48 29.29 29.29 0.0M
2025-06-18 29.67 29.74 29.58 29.71 0.0M
2025-06-17 29.75 29.75 29.71 29.75 0.0M
2025-06-16 29.73 29.92 29.72 29.90 0.0M
2025-06-13 29.51 29.76 29.51 29.76 0.0M
2025-06-12 29.83 29.93 29.75 29.93 0.0M
2025-06-11 29.88 30.03 29.88 30.03 0.0M
2025-06-10 29.79 29.82 29.78 29.80 0.0M
2025-06-09 29.78 29.82 29.78 29.79 0.0M
2025-06-06 29.66 29.75 29.62 29.75 0.0M
2025-06-05 29.66 29.82 29.66 29.82 0.0M
2025-06-04 29.62 29.70 29.62 29.70 0.0M
2025-06-03 29.37 29.57 29.37 29.57 0.0M
2025-06-02 29.22 29.28 29.17 29.26 0.0M
2025-05-30 29.35 29.42 29.29 29.29 0.0M
2025-05-29 29.75 29.75 29.40 29.40 0.0M
2025-05-28 29.42 29.48 29.36 29.36 0.0M
2025-05-27 29.17 29.34 29.17 29.34 0.0M
2025-05-26 29.15 29.17 29.14 29.16 0.0M
2025-05-23 29.06 29.06 28.83 28.83 0.0M
2025-05-22 29.15 29.17 29.09 29.09 0.0M
2025-05-21 29.43 29.51 29.41 29.51 0.0M
2025-05-20 29.58 29.65 29.58 29.60 0.0M
2025-05-19 29.32 29.69 29.32 29.69 0.0M
2025-05-16 29.40 29.56 29.40 29.52 0.0M
2025-05-15 29.20 29.33 29.17 29.33 0.0M
2025-05-14 29.38 29.38 29.33 29.33 0.0M
2025-05-13 29.02 29.35 29.02 29.35 0.0M
2025-05-12 28.92 29.11 28.92 28.96 0.0M
2025-05-09 28.20 28.27 28.20 28.20 0.0M
2025-05-08 28.22 28.32 28.22 28.27 0.0M
2025-05-07 28.00 28.04 27.88 27.88 0.0M
2025-05-06 28.08 28.08 27.98 28.02 0.0M
2025-05-05 28.12 28.19 28.06 28.19 0.0M
2025-05-02 28.05 28.20 27.97 28.20 0.0M
2025-04-30 27.58 27.61 27.35 27.48 0.0M
2025-04-29 27.47 27.49 27.39 27.49 0.0M
2025-04-28 27.40 27.40 27.31 27.31 0.0M
2025-04-25 27.39 27.39 27.17 27.24 0.0M
2025-04-24 26.60 27.06 26.60 27.06 0.0M
2025-04-23 26.65 26.83 26.65 26.73 0.0M
2025-04-22 25.88 26.16 25.84 26.16 0.0M
2025-04-17 26.46 26.49 26.09 26.25 0.0M
2025-04-16 26.52 26.67 26.52 26.67 0.0M
2025-04-15 26.89 27.02 26.89 26.97 0.0M
2025-04-14 26.92 27.00 26.88 26.88 0.0M
2025-04-11 26.36 26.36 26.10 26.10 0.0M
2025-04-10 26.58 26.58 26.03 26.03 0.0M
2025-04-09 24.48 24.77 24.48 24.77 0.0M
2025-04-08 25.64 25.81 25.62 25.81 0.0M
2025-04-07 24.98 24.98 24.92 24.92 0.0M
2025-04-04 26.77 26.77 25.89 25.89 0.0M
2025-04-03 27.29 27.29 27.08 27.08 0.0M
2025-04-02 27.93 28.08 27.82 28.08 0.0M
2025-04-01 27.89 27.96 27.67 27.96 0.0M
2025-03-31 27.57 27.59 27.47 27.59 0.0M
2025-03-28 28.22 28.26 27.83 27.83 0.0M
2025-03-27 28.39 28.39 28.38 28.39 0.0M
2025-03-26 28.75 28.77 28.53 28.53 0.0M
2025-03-25 28.72 28.83 28.72 28.75 0.0M
2025-03-24 28.53 28.72 28.53 28.72 0.0M
2025-03-21 28.23 28.23 28.18 28.18 0.0M
2025-03-20 28.44 28.44 28.23 28.30 0.0M
2025-03-19 28.04 28.25 28.04 28.25 0.0M
2025-03-18 28.28 28.28 28.09 28.09 0.0M
2025-03-17 27.97 28.19 27.97 28.19 0.0M
2025-03-14 27.73 28.05 27.73 28.05 0.0M
2025-03-13 27.81 27.84 27.72 27.72 0.0M
2025-03-12 27.92 28.06 27.92 28.05 0.0M
2025-03-11 28.14 28.14 27.86 27.86 0.0M
2025-03-10 28.70 28.70 28.30 28.30 0.0M
2025-03-07 28.79 28.80 28.45 28.45 0.0M
2025-03-06 29.14 29.14 28.90 29.01 0.0M
2025-03-05 29.08 29.08 28.81 28.81 0.0M
2025-03-04 29.26 29.26 28.78 28.78 0.0M
2025-03-03 29.73 29.85 29.64 29.64 0.0M
2025-02-28 29.31 29.39 29.31 29.39 0.0M
2025-02-27 29.82 29.90 29.72 29.72 0.0M
2025-02-26 29.83 29.93 29.83 29.93 0.0M
2025-02-25 29.78 29.81 29.58 29.58 0.0M
2025-02-24 30.08 30.10 29.87 30.01 0.0M
2025-02-21 30.45 30.45 30.30 30.30 0.0M
2025-02-20 30.46 30.48 30.33 30.33 0.0M
2025-02-19 30.47 30.47 30.44 30.45 0.0M
2025-02-18 30.50 30.51 30.40 30.44 0.0M
2025-02-17 30.44 30.47 30.44 30.47 0.0M
2025-02-14 30.46 30.48 30.38 30.43 0.0M
2025-02-13 30.15 30.31 30.12 30.31 0.0M
2025-02-12 30.23 30.23 29.99 29.99 0.0M
2025-02-11 30.16 30.23 30.16 30.21 0.0M
2025-02-10 30.18 30.25 30.18 30.25 0.0M
2025-02-07 30.35 30.41 30.17 30.17 0.0M
2025-02-06 30.34 30.37 30.32 30.36 0.0M
2025-02-05 30.00 30.14 29.98 30.14 0.0M
2025-02-04 29.95 30.16 29.95 30.16 0.0M
2025-02-03 29.74 30.07 29.74 30.07 0.0M
2025-01-31 30.51 30.62 30.51 30.62 0.0M
2025-01-30 30.41 30.41 30.30 30.30 0.0M
2025-01-29 30.55 30.55 30.37 30.37 0.0M
2025-01-28 30.30 30.34 30.15 30.34 0.0M
2025-01-27 30.21 30.21 29.98 30.08 0.0M
2025-01-24 30.78 30.80 30.78 30.80 0.0M
2025-01-23 30.62 30.71 30.60 30.71 0.0M
2025-01-22 30.56 30.69 30.56 30.69 0.0M
2025-01-21 30.16 30.35 30.16 30.35 0.0M
2025-01-20 30.20 30.29 30.17 30.29 0.0M
2025-01-17 29.97 30.25 29.97 30.25 0.0M
2025-01-16 30.09 30.09 30.00 30.00 0.0M
2025-01-15 29.44 29.81 29.44 29.81 0.0M
2025-01-14 29.50 29.50 29.39 29.39 0.0M
2025-01-13 29.21 29.21 29.05 29.16 0.0M
2025-01-10 29.77 29.77 29.28 29.28 0.0M
2025-01-09 29.71 29.81 29.71 29.80 0.0M
2025-01-08 29.83 29.83 29.75 29.83 0.0M
2025-01-07 30.12 30.20 29.95 29.95 0.0M
2025-01-06 30.01 30.35 30.01 30.35 0.0M
2025-01-03 29.69 29.89 29.65 29.89 0.0M
2025-01-02 29.90 30.01 29.79 29.79 0.0M