JPMorgan ETFs (Ireland) ICAV - US Research Enhanced Index Equity Active UCITS ETF - USD (dist) (A2PUSW)

JRUD
🏛️ Deutschland →
53.19
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
2025-10-03 53.19 53.19 53.02 53.19 0.0M
2025-10-02 52.95 53.05 52.95 53.01 0.0M
2025-10-01 52.13 52.79 52.13 52.79 0.0M
2025-09-30 52.46 52.53 52.40 52.46 0.0M
2025-09-29 52.67 52.78 52.54 52.54 0.0M
2025-09-26 52.46 52.64 52.42 52.44 0.0M
2025-09-25 52.32 52.46 52.23 52.46 0.0M
2025-09-24 52.38 52.60 52.38 52.46 0.0M
2025-09-23 52.63 52.63 52.54 52.55 0.0M
2025-09-22 52.51 52.57 52.33 52.54 0.0M
2025-09-19 52.20 52.49 52.20 52.38 0.0M
2025-09-18 52.12 52.30 52.12 52.30 0.0M
2025-09-17 51.75 51.75 51.67 51.67 0.0M
2025-09-16 52.13 52.20 51.74 51.74 0.0M
2025-09-15 52.17 52.21 52.05 52.15 0.0M
2025-09-12 52.03 52.20 52.02 52.17 0.0M
2025-09-11 51.94 52.09 51.82 52.09 0.0M
2025-09-10 51.86 51.91 51.76 51.76 0.0M
2025-09-09 51.35 51.46 51.32 51.45 0.0M
2025-09-08 51.38 51.45 51.33 51.40 0.0M
2025-09-05 51.87 51.87 51.15 51.15 0.0M
2025-09-04 51.42 51.62 51.42 51.62 0.0M
2025-09-03 51.30 51.41 51.16 51.16 0.0M
2025-09-02 51.23 51.23 50.73 50.73 0.0M
2025-09-01 51.13 51.32 51.13 51.32 0.0M
2025-08-29 51.71 51.71 51.13 51.19 0.0M
2025-08-28 51.72 51.84 51.58 51.60 0.0M
2025-08-27 51.71 51.88 51.71 51.81 0.0M
2025-08-26 51.39 51.41 51.22 51.29 0.0M
2025-08-25 51.19 51.38 51.18 51.37 0.0M
2025-08-22 50.97 51.35 50.97 51.35 0.0M
2025-08-21 51.11 51.11 50.81 51.07 0.0M
2025-08-20 51.07 51.11 50.54 50.83 0.0M
2025-08-19 51.19 51.29 51.16 51.16 0.0M
2025-08-18 51.21 51.24 51.11 51.20 0.0M
2025-08-15 51.56 51.56 51.10 51.12 0.0M
2025-08-14 51.21 51.40 51.12 51.35 0.0M
2025-08-13 51.12 51.12 51.02 51.02 0.0M
2025-08-12 50.89 51.05 50.80 50.98 0.0M
2025-08-11 50.85 51.01 50.78 50.97 0.0M
2025-08-08 50.49 50.64 50.49 50.60 0.0M
2025-08-07 50.45 50.81 50.43 50.43 0.0M
2025-08-06 50.63 50.63 50.31 50.46 0.0M
2025-08-05 50.90 50.95 50.35 50.35 0.0M
2025-08-04 50.17 50.57 50.17 50.57 0.0M
2025-08-01 51.30 51.30 49.91 50.06 0.0M
2025-07-31 52.07 52.20 51.84 51.84 0.0M
2025-07-30 51.22 51.62 51.22 51.54 0.0M
2025-07-29 51.48 51.61 51.32 51.32 0.0M
2025-07-28 50.87 51.10 50.84 51.10 0.0M
2025-07-25 50.39 50.54 50.39 50.49 0.0M
2025-07-24 50.24 50.36 50.22 50.29 0.0M
2025-07-23 50.09 50.20 50.07 50.16 0.2M
2025-07-22 50.13 50.27 49.89 49.89 0.0M
2025-07-21 50.39 50.39 50.29 50.29 0.0M
2025-07-18 50.55 50.55 50.22 50.25 0.0M
2025-07-17 50.33 50.47 50.21 50.47 0.0M
2025-07-16 49.76 50.20 49.36 49.36 0.0M
2025-07-15 50.08 50.22 50.07 50.22 0.0M
2025-07-14 49.62 49.79 49.60 49.79 0.0M
2025-07-11 49.83 49.83 49.61 49.76 0.0M
2025-07-10 49.50 50.03 49.50 50.03 0.0M
2025-07-09 49.40 49.75 49.40 49.57 0.0M
2025-07-08 49.39 49.55 49.30 49.47 0.0M
2025-07-07 49.44 49.63 49.44 49.45 0.0M
2025-07-04 49.40 49.40 49.24 49.26 0.0M
2025-07-03 49.17 49.64 49.12 49.64 0.0M
2025-07-02 49.09 49.14 48.93 49.08 0.0M
2025-07-01 48.91 48.91 48.60 48.90 0.0M
2025-06-30 49.03 49.13 48.83 48.91 0.0M
2025-06-27 48.79 48.99 48.74 48.99 0.0M
2025-06-26 48.50 48.63 48.35 48.60 0.0M
2025-06-25 48.68 48.86 48.64 48.65 0.0M
2025-06-24 48.61 48.61 48.51 48.60 0.0M
2025-06-23 48.09 48.34 48.04 48.04 0.0M
2025-06-20 48.05 48.34 48.03 48.16 0.0M
2025-06-19 48.25 48.25 47.95 47.95 0.0M
2025-06-18 48.32 48.54 48.27 48.37 0.0M
2025-06-17 48.21 48.45 48.13 48.41 0.0M
2025-06-16 48.17 48.44 48.12 48.39 0.0M
2025-06-13 47.94 48.31 47.94 48.24 0.0M
2025-06-12 48.47 48.52 47.97 48.39 0.0M
2025-06-11 49.01 49.04 48.83 48.90 0.0M
2025-06-10 48.90 48.91 48.78 48.85 0.0M
2025-06-09 48.73 48.82 48.73 48.82 0.0M
2025-06-06 48.44 48.99 48.42 48.79 0.0M
2025-06-05 48.50 48.59 48.34 48.59 0.0M
2025-06-04 48.62 48.71 48.51 48.56 0.0M
2025-06-03 47.94 48.56 47.89 48.56 0.0M
2025-06-02 47.77 47.92 47.52 47.78 0.0M
2025-05-30 48.22 48.37 48.11 48.11 0.0M
2025-05-29 49.12 49.19 48.17 48.17 0.0M
2025-05-28 48.48 48.62 48.41 48.46 0.0M
2025-05-27 47.88 48.23 47.83 48.23 0.0M
2025-05-26 47.69 47.83 47.62 47.81 0.0M
2025-05-23 47.87 47.89 47.10 47.41 0.0M
2025-05-22 48.06 48.06 47.80 48.06 0.0M
2025-05-21 48.46 48.52 48.30 48.52 0.0M
2025-05-20 48.98 49.19 48.94 49.05 0.0M
2025-05-19 48.79 49.05 48.40 48.98 0.0M
2025-05-16 49.00 49.36 48.99 49.36 0.0M
2025-05-15 48.57 48.95 48.42 48.95 0.0M
2025-05-14 48.86 48.88 48.56 48.88 0.0M
2025-05-13 48.66 49.00 48.66 49.00 0.0M
2025-05-12 48.08 48.88 48.08 48.57 0.0M
2025-05-09 46.76 46.96 46.54 46.68 0.0M
2025-05-08 46.65 47.00 46.38 46.78 0.1M
2025-05-07 45.97 46.03 45.68 45.86 0.0M
2025-05-06 46.15 46.15 45.76 46.05 0.0M
2025-05-05 46.24 46.37 46.07 46.37 0.0M
2025-05-02 46.09 46.48 45.97 46.40 0.0M
2025-04-30 45.09 45.22 44.36 45.03 0.0M
2025-04-29 44.82 44.95 44.66 44.83 0.0M
2025-04-28 44.98 45.17 44.64 44.64 0.0M
2025-04-25 44.95 44.95 44.46 44.56 0.0M
2025-04-24 43.61 44.34 43.51 44.34 0.0M
2025-04-23 43.60 44.34 43.57 43.83 0.0M
2025-04-22 41.85 42.37 41.73 42.37 0.0M
2025-04-17 43.28 43.31 42.85 42.95 0.0M
2025-04-16 43.36 43.68 43.24 43.63 0.0M
2025-04-15 44.18 44.39 43.99 44.37 0.0M
2025-04-14 43.96 44.50 43.96 44.04 0.0M
2025-04-11 43.53 43.53 42.52 42.86 0.0M
2025-04-10 45.67 45.67 43.38 43.38 0.0M
2025-04-09 41.23 42.00 40.93 41.73 0.0M
2025-04-08 43.13 44.37 43.13 44.01 0.0M
2025-04-07 41.40 42.92 41.32 42.54 0.0M
2025-04-04 44.99 45.06 43.67 43.67 0.0M
2025-04-03 46.44 46.44 45.51 45.63 0.0M
2025-04-02 48.32 48.32 47.81 48.32 0.0M
2025-04-01 48.12 48.36 48.00 48.28 0.0M
2025-03-31 47.37 47.65 47.19 47.65 0.0M
2025-03-28 48.75 48.96 47.84 47.87 0.0M
2025-03-27 49.21 49.27 48.78 49.08 0.0M
2025-03-26 49.67 49.80 49.29 49.32 0.0M
2025-03-25 49.56 49.60 49.48 49.53 0.0M
2025-03-24 49.08 49.58 49.08 49.53 0.0M
2025-03-21 48.46 48.46 48.08 48.41 0.0M
2025-03-20 48.60 48.92 48.37 48.59 0.0M
2025-03-19 47.79 48.34 47.79 48.27 0.0M
2025-03-18 48.12 48.19 47.63 47.72 0.0M
2025-03-17 47.90 48.17 47.89 48.04 0.0M
2025-03-14 47.62 48.13 47.50 48.01 0.0M
2025-03-13 47.59 48.07 47.35 47.44 0.0M
2025-03-12 47.68 48.12 47.28 47.85 0.0M
2025-03-11 47.94 48.02 47.37 47.42 0.0M
2025-03-10 49.23 49.23 48.33 48.41 0.0M
2025-03-07 49.34 49.34 48.69 48.69 0.0M
2025-03-06 50.00 50.00 49.36 49.69 0.0M
2025-03-05 50.47 50.56 49.63 49.63 0.0M
2025-03-04 51.74 51.74 50.59 50.73 0.0M
2025-03-03 53.28 53.28 52.48 52.48 0.0M
2025-02-28 52.43 52.58 52.18 52.51 0.0M
2025-02-27 52.89 53.27 52.70 53.11 0.0M
2025-02-26 52.79 53.01 52.79 52.96 0.0M
2025-02-25 52.93 53.01 52.21 52.27 0.0M
2025-02-24 53.39 53.54 53.06 53.24 0.0M
2025-02-21 54.06 54.25 53.93 53.98 0.0M
2025-02-20 54.39 54.51 53.97 53.97 0.0M
2025-02-19 54.29 54.49 54.22 54.49 0.0M
2025-02-18 54.29 54.34 54.06 54.13 0.0M
2025-02-17 54.08 54.12 54.06 54.12 0.0M
2025-02-14 54.05 54.05 53.86 53.87 0.0M
2025-02-13 53.79 54.03 53.70 54.00 0.0M
2025-02-12 54.20 54.20 53.73 53.79 0.0M
2025-02-11 54.30 54.35 54.11 54.25 0.0M
2025-02-10 54.26 54.45 54.22 54.42 0.0M
2025-02-07 54.16 54.33 54.05 54.08 0.0M
2025-02-06 54.07 54.24 54.07 54.19 0.0M
2025-02-05 53.39 53.53 53.26 53.53 0.0M
2025-02-04 53.69 53.82 53.58 53.82 0.0M
2025-02-03 53.90 53.91 53.51 53.91 0.0M
2025-01-31 54.21 54.59 54.21 54.46 0.0M
2025-01-30 53.94 53.98 53.68 53.68 0.0M
2025-01-29 54.13 54.22 53.80 53.84 0.0M
2025-01-28 53.63 53.83 53.46 53.75 0.0M
2025-01-27 53.32 53.32 52.30 52.95 0.0M
2025-01-24 54.26 54.26 54.01 54.04 0.0M
2025-01-23 54.20 54.37 54.19 54.37 0.0M
2025-01-22 54.07 54.36 53.96 54.36 0.0M
2025-01-21 53.79 54.05 53.77 53.79 0.0M
2025-01-20 54.12 54.15 53.77 53.84 0.0M
2025-01-17 53.79 54.28 53.78 54.22 0.0M
2025-01-16 54.00 54.02 53.69 53.69 0.0M
2025-01-15 53.06 53.98 53.06 53.98 0.0M
2025-01-14 53.47 53.55 53.04 53.07 0.0M
2025-01-13 53.26 53.26 52.92 53.16 0.0M
2025-01-10 53.69 53.78 53.20 53.20 0.0M
2025-01-09 53.67 53.83 53.60 53.75 0.0M
2025-01-08 53.71 53.88 53.57 53.74 0.0M
2025-01-07 53.74 54.05 53.67 53.67 0.0M
2025-01-06 53.97 54.22 53.81 54.22 0.0M
2025-01-03 53.61 53.91 53.47 53.91 0.0M
2025-01-02 53.57 53.92 53.41 53.92 0.0M