Echtzeitkurs JPMorgan ETFs Equity Long-Short UCITS ETF
Bid:
Ask:
Aktienkurse zum JPMorgan ETFs Equity Long-Short UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2020 | 15,28 | 15,28 | 15,15 | 15,15 | -0,17% | - |
| 17.06.2020 | 15,12 | 15,21 | 15,11 | 15,18 | 0,20% | - |
| 16.06.2020 | 15,05 | 15,16 | 15,03 | 15,15 | 0,44% | - |
| 15.06.2020 | 15,18 | 15,18 | 15,06 | 15,08 | -0,49% | - |
| 12.06.2020 | 15,08 | 15,26 | 14,90 | 15,16 | 1,01% | - |
| 11.06.2020 | 15,04 | 15,13 | 14,99 | 15,01 | -0,37% | - |
| 10.06.2020 | 15,05 | 15,17 | 15,05 | 15,06 | -0,49% | - |
| 09.06.2020 | 15,26 | 15,29 | 15,13 | 15,14 | -0,78% | - |
| 08.06.2020 | 15,43 | 15,43 | 15,20 | 15,26 | -1,12% | - |
| 05.06.2020 | 15,41 | 15,49 | 15,36 | 15,43 | 0,59% | - |
| 04.06.2020 | 15,49 | 15,61 | 15,34 | 15,34 | -0,76% | - |
| 03.06.2020 | 15,51 | 15,62 | 15,46 | 15,46 | -1,38% | - |
| 02.06.2020 | 15,75 | 15,77 | 15,62 | 15,67 | -0,41% | - |
| 29.05.2020 | 15,91 | 15,93 | 15,72 | 15,74 | -0,15% | - |
| 28.05.2020 | 15,89 | 15,93 | 15,76 | 15,76 | -1,35% | - |
| 27.05.2020 | 15,86 | 16,09 | 15,83 | 15,98 | 1,06% | - |
| 26.05.2020 | 15,81 | 15,89 | 15,76 | 15,81 | -0,39% | - |
| 25.05.2020 | 15,86 | 15,98 | 15,86 | 15,87 | -0,58% | - |
| 22.05.2020 | 15,95 | 16,03 | 15,94 | 15,96 | 0,09% | - |
| 21.05.2020 | 15,94 | 16,02 | 15,86 | 15,95 | 0,21% | - |
| 20.05.2020 | 15,96 | 16,02 | 15,89 | 15,91 | 0,01% | - |
| 19.05.2020 | 16,02 | 16,08 | 15,91 | 15,91 | -1,14% | - |
| 18.05.2020 | 16,19 | 16,28 | 16,06 | 16,10 | -0,33% | 28.500,00 |
| 15.05.2020 | 16,06 | 16,23 | 16,05 | 16,15 | -0,60% | - |
| 14.05.2020 | 16,08 | 16,26 | 16,08 | 16,25 | 0,96% | - |
| 13.05.2020 | 16,12 | 16,23 | 16,09 | 16,09 | -0,43% | - |
| 12.05.2020 | 16,26 | 16,37 | 16,14 | 16,16 | -1,35% | - |
| 11.05.2020 | 16,33 | 16,45 | 16,32 | 16,39 | 0,38% | - |
| 08.05.2020 | 16,70 | 16,70 | 16,32 | 16,32 | -1,16% | 500,00 |
| 07.05.2020 | 16,59 | 16,69 | 16,51 | 16,52 | -0,58% | - |
| 06.05.2020 | 16,61 | 16,68 | 16,59 | 16,61 | 0,27% | - |
| 05.05.2020 | 16,60 | 16,60 | 16,55 | 16,57 | 3,07% | - |
| 04.05.2020 | 16,07 | 16,07 | 16,07 | 16,07 | -1,46% | - |
| 30.04.2020 | 16,87 | 16,87 | 16,31 | 16,31 | -1,95% | - |
| 29.04.2020 | 16,86 | 16,86 | 16,64 | 16,64 | -0,83% | - |
| 28.04.2020 | 16,73 | 16,91 | 16,69 | 16,78 | 0,22% | - |
| 27.04.2020 | 16,81 | 16,81 | 16,66 | 16,74 | -0,04% | - |
| 24.04.2020 | 16,78 | 16,90 | 16,72 | 16,75 | 0,02% | - |
| 23.04.2020 | 16,69 | 16,86 | 16,66 | 16,74 | 0,02% | - |
| 22.04.2020 | 16,74 | 16,79 | 16,69 | 16,74 | 0,49% | - |
| 21.04.2020 | 16,78 | 16,87 | 16,66 | 16,66 | -1,24% | - |
| 20.04.2020 | 16,95 | 17,05 | 16,78 | 16,87 | -0,60% | - |
| 17.04.2020 | 17,11 | 17,28 | 16,85 | 16,97 | 0,17% | - |
| 16.04.2020 | 16,89 | 16,94 | 16,83 | 16,94 | 1,16% | - |
| 15.04.2020 | 16,75 | 16,94 | 16,74 | 16,74 | 0,05% | - |
| 14.04.2020 | 16,90 | 16,95 | 16,72 | 16,74 | -1,97% | - |
| 09.04.2020 | 17,23 | 17,27 | 16,98 | 17,07 | -1,22% | - |
| 08.04.2020 | 17,39 | 17,39 | 17,25 | 17,28 | 0,00% | - |
| 07.04.2020 | 17,40 | 17,42 | 17,23 | 17,28 | -1,92% | - |
| 06.04.2020 | 17,44 | 17,62 | 17,39 | 17,62 | 1,52% | - |
| 03.04.2020 | 17,30 | 17,43 | 17,30 | 17,36 | 0,24% | - |
| 02.04.2020 | 17,08 | 17,31 | 17,02 | 17,31 | 2,03% | - |
| 01.04.2020 | 16,82 | 16,98 | 16,81 | 16,97 | 1,17% | - |
| 31.03.2020 | 16,77 | 16,99 | 16,77 | 16,77 | -0,56% | - |
| 30.03.2020 | 16,71 | 16,87 | 16,51 | 16,87 | 2,48% | - |
| 27.03.2020 | 16,57 | 16,70 | 16,41 | 16,46 | 0,13% | - |
| 26.03.2020 | 16,49 | 16,51 | 16,16 | 16,44 | -1,07% | - |
| 25.03.2020 | 16,58 | 16,91 | 16,35 | 16,62 | -1,18% | - |
| 24.03.2020 | 16,83 | 16,93 | 16,60 | 16,81 | -0,39% | - |
| 23.03.2020 | 17,14 | 17,29 | 16,73 | 16,88 | -2,00% | - |
| 20.03.2020 | 17,48 | 17,52 | 17,11 | 17,22 | -0,79% | - |
| 19.03.2020 | 16,95 | 17,58 | 16,86 | 17,36 | 1,05% | - |
| 18.03.2020 | 17,00 | 17,18 | 16,82 | 17,18 | -0,29% | - |
| 17.03.2020 | 17,17 | 17,29 | 16,92 | 17,23 | 1,48% | - |
| 16.03.2020 | 16,99 | 17,05 | 16,82 | 16,98 | -2,76% | - |
| 13.03.2020 | 17,20 | 17,49 | 17,11 | 17,46 | 2,50% | - |
| 12.03.2020 | 17,44 | 17,45 | 16,98 | 17,04 | -3,53% | - |
| 11.03.2020 | 17,69 | 17,78 | 17,47 | 17,66 | -1,59% | - |
| 10.03.2020 | 18,07 | 18,07 | 17,52 | 17,95 | 2,14% | - |
| 09.03.2020 | 17,92 | 18,17 | 17,44 | 17,57 | -5,26% | - |
| 06.03.2020 | 18,68 | 18,69 | 18,24 | 18,55 | -0,31% | - |
| 05.03.2020 | 18,96 | 18,96 | 18,60 | 18,60 | -2,34% | - |
| 04.03.2020 | 18,77 | 19,05 | 18,68 | 19,05 | 2,13% | - |
| 03.03.2020 | 18,72 | 18,88 | 18,59 | 18,65 | -0,57% | - |
| 02.03.2020 | 18,76 | 18,76 | 18,32 | 18,76 | 0,11% | - |
| 28.02.2020 | 18,97 | 18,99 | 18,69 | 18,74 | -2,40% | - |
| 27.02.2020 | 19,48 | 19,61 | 19,20 | 19,20 | -2,32% | - |
| 26.02.2020 | 19,72 | 19,78 | 19,65 | 19,65 | -0,52% | - |
| 25.02.2020 | 20,08 | 20,08 | 19,76 | 19,76 | -1,76% | - |
| 24.02.2020 | 20,32 | 20,32 | 20,07 | 20,11 | -0,94% | - |
| 21.02.2020 | 20,43 | 20,43 | 20,28 | 20,30 | -0,90% | - |
| 20.02.2020 | 20,53 | 20,59 | 20,43 | 20,49 | -0,15% | - |
| 19.02.2020 | 20,48 | 20,58 | 20,48 | 20,52 | -0,02% | - |
| 18.02.2020 | 20,43 | 20,56 | 20,41 | 20,52 | 0,44% | - |
| 17.02.2020 | 20,43 | 20,51 | 20,43 | 20,43 | 0,00% | - |
| 14.02.2020 | 20,42 | 20,51 | 20,39 | 20,43 | 0,05% | - |
| 13.02.2020 | 20,43 | 20,47 | 20,38 | 20,42 | -0,27% | - |
| 12.02.2020 | 20,38 | 20,48 | 20,36 | 20,48 | 0,39% | - |
| 11.02.2020 | 20,34 | 20,45 | 20,34 | 20,40 | 0,07% | - |
| 10.02.2020 | 20,26 | 20,38 | 20,24 | 20,38 | 0,37% | - |
| 07.02.2020 | 20,20 | 20,34 | 20,20 | 20,31 | 0,32% | - |
| 06.02.2020 | 20,13 | 20,28 | 20,13 | 20,24 | 0,35% | - |
| 05.02.2020 | 20,00 | 20,18 | 19,98 | 20,17 | 0,96% | - |
| 04.02.2020 | 20,00 | 20,06 | 19,94 | 19,98 | 0,09% | - |
| 03.02.2020 | 20,00 | 20,08 | 19,93 | 19,96 | 0,05% | - |
| 31.01.2020 | 20,16 | 20,18 | 19,95 | 19,95 | -1,36% | - |
| 30.01.2020 | 20,23 | 20,24 | 20,13 | 20,23 | -0,15% | - |
| 29.01.2020 | 20,23 | 20,33 | 20,23 | 20,26 | -0,02% | - |
| 28.01.2020 | 20,22 | 20,31 | 20,21 | 20,26 | 0,07% | - |
| 27.01.2020 | 20,27 | 20,31 | 20,22 | 20,25 | -0,22% | - |