JPM Eurozone Research Enhanced Index Equity Active UCITS ETF - EUR (acc) (JREZ)

JREZ
🏛️ 德国 →
37.95
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 30.06 30.13 30.06 30.13 0.0M
2023-12-28 30.22 30.22 30.03 30.03 0.0M
2023-12-27 30.11 30.18 30.11 30.18 0.0M
2023-12-22 30.02 30.16 30.01 30.13 0.0M
2023-12-21 30.05 30.07 29.93 30.07 0.0M
2023-12-20 30.18 30.18 30.03 30.16 0.0M
2023-12-19 30.10 30.18 30.10 30.16 0.0M
2023-12-18 30.16 30.18 30.07 30.07 0.0M
2023-12-15 30.31 30.34 30.26 30.28 0.0M
2023-12-14 30.45 30.45 30.18 30.18 0.0M
2023-12-13 30.06 30.13 30.00 30.00 0.0M
2023-12-12 30.11 30.15 30.05 30.06 0.0M
2023-12-11 29.92 30.10 29.92 30.10 0.0M
2023-12-08 29.76 30.04 29.76 30.04 0.0M
2023-12-07 29.69 29.73 29.67 29.73 0.0M
2023-12-06 29.64 29.83 29.64 29.79 0.0M
2023-12-05 29.33 29.59 29.33 29.59 0.0M
2023-12-04 29.31 29.35 29.31 29.35 0.0M
2023-12-01 29.25 29.34 29.25 29.34 0.0M
2023-11-30 29.08 29.17 29.03 29.12 0.0M
2023-11-29 28.89 29.05 28.89 29.03 0.0M
2023-11-28 28.81 28.88 28.77 28.88 0.0M
2023-11-27 29.00 29.00 28.90 28.90 0.0M
2023-11-24 28.89 29.00 28.89 29.00 0.0M
2023-11-23 28.88 28.92 28.87 28.92 0.0M
2023-11-22 28.79 28.86 28.79 28.86 0.0M
2023-11-21 28.82 28.82 28.70 28.70 0.0M
2023-11-20 28.76 28.78 28.72 28.78 0.0M
2023-11-17 28.58 28.70 28.58 28.70 0.0M
2023-11-16 28.56 28.56 28.46 28.46 0.0M
2023-11-15 28.51 28.59 28.51 28.52 0.0M
2023-11-14 28.01 28.42 28.01 28.42 0.0M
2023-11-13 27.89 27.98 27.87 27.98 0.0M
2023-11-10 27.85 27.85 27.75 27.78 0.0M
2023-11-09 27.72 27.99 27.72 27.99 0.0M
2023-11-08 27.41 27.82 27.41 27.68 0.0M
2023-11-07 27.47 27.55 27.47 27.55 0.0M
2023-11-06 27.76 27.76 27.56 27.56 0.0M
2023-11-03 27.70 27.74 27.64 27.74 0.0M
2023-11-02 27.36 27.66 27.36 27.65 0.0M
2023-11-01 26.98 27.17 26.93 27.12 0.0M
2023-10-31 26.69 26.99 26.69 26.92 0.0M
2023-10-30 26.70 26.74 26.70 26.70 0.0M
2023-10-27 26.68 26.75 26.59 26.59 0.0M
2023-10-26 26.59 26.77 26.59 26.77 0.0M
2023-10-25 26.76 26.89 26.76 26.89 0.0M
2023-10-24 26.74 26.84 26.74 26.84 0.0M
2023-10-23 26.65 26.68 26.39 26.68 0.0M
2023-10-20 26.70 26.74 26.61 26.61 0.0M
2023-10-19 27.02 27.13 26.99 27.00 0.0M
2023-10-18 27.30 27.30 27.09 27.09 0.0M
2023-10-17 27.42 27.42 27.31 27.42 0.0M
2023-10-16 27.52 27.56 27.32 27.48 0.0M
2023-10-13 27.74 27.74 27.39 27.39 0.0M
2023-10-12 27.96 28.00 27.78 27.78 0.0M
2023-10-11 27.72 27.84 27.72 27.83 0.0M
2023-10-10 27.60 27.92 27.60 27.88 0.0M
2023-10-09 27.37 27.37 27.30 27.30 0.0M
2023-10-06 27.27 27.47 27.27 27.47 0.0M
2023-10-05 27.25 27.26 27.22 27.22 0.0M
2023-10-04 27.00 27.29 27.00 27.17 0.0M
2023-10-03 27.36 27.47 27.11 27.14 0.0M
2023-10-02 27.77 27.77 27.40 27.44 0.0M
2023-09-29 27.75 27.92 27.72 27.72 0.0M
2023-09-28 27.44 27.60 27.42 27.60 0.0M
2023-09-27 27.51 27.54 27.46 27.46 0.0M
2023-09-26 27.62 27.62 27.52 27.52 0.0M
2023-09-25 27.94 27.99 27.77 27.77 0.0M
2023-09-22 27.90 28.02 27.90 28.02 0.0M
2023-09-21 28.23 28.26 28.09 28.09 0.0M
2023-09-20 28.25 28.43 28.25 28.43 0.0M
2023-09-19 28.16 28.27 28.14 28.17 0.0M
2023-09-18 28.48 28.48 28.21 28.21 0.0M
2023-09-15 28.71 28.73 28.53 28.53 0.0M
2023-09-14 28.07 28.44 28.07 28.44 0.0M
2023-09-13 28.08 28.10 27.93 28.10 0.0M
2023-09-12 28.33 28.33 28.19 28.19 0.0M
2023-09-11 28.33 28.42 28.30 28.30 0.0M
2023-09-08 28.21 28.21 28.06 28.19 0.0M
2023-09-07 28.15 28.21 28.11 28.11 0.0M
2023-09-06 28.31 28.31 28.26 28.27 0.0M
2023-09-05 28.38 28.45 28.38 28.45 0.0M
2023-09-04 28.73 28.76 28.54 28.54 0.0M
2023-09-01 28.64 28.73 28.58 28.58 0.0M
2023-08-31 28.78 28.80 28.68 28.68 0.0M
2023-08-30 28.91 28.91 28.72 28.77 0.0M
2023-08-29 28.69 28.86 28.69 28.86 0.0M
2023-08-28 28.47 28.61 28.42 28.61 0.0M
2023-08-25 28.16 28.38 28.16 28.25 0.0M
2023-08-24 28.72 28.72 28.21 28.21 0.0M
2023-08-23 28.44 28.44 28.33 28.39 0.0M
2023-08-22 28.31 28.49 28.31 28.33 0.0M
2023-08-21 28.15 28.33 28.14 28.14 0.0M
2023-08-18 28.02 28.07 28.02 28.07 0.0M
2023-08-17 28.36 28.45 28.18 28.18 0.0M
2023-08-16 28.46 28.51 28.46 28.51 0.0M
2023-08-15 28.80 28.80 28.47 28.50 0.0M
2023-08-14 28.67 28.80 28.67 28.75 0.0M
2023-08-11 28.89 28.89 28.68 28.68 0.0M
2023-08-10 28.90 29.09 28.90 29.07 0.0M
2023-08-09 28.86 28.93 28.72 28.72 0.0M
2023-08-08 28.65 28.65 28.47 28.54 0.0M
2023-08-07 28.71 28.82 28.69 28.82 0.0M
2023-08-04 28.72 28.82 28.66 28.82 0.0M
2023-08-03 28.67 28.76 28.67 28.67 0.0M
2023-08-02 28.91 29.10 28.89 28.89 0.0M
2023-08-01 29.60 29.60 29.30 29.30 0.0M
2023-07-31 29.65 29.76 29.65 29.70 0.0M
2023-07-28 29.59 29.73 29.59 29.73 0.0M
2023-07-27 29.23 29.67 29.23 29.67 0.0M
2023-07-26 29.22 29.22 28.93 29.08 0.0M
2023-07-25 29.26 29.35 29.26 29.33 0.0M
2023-07-24 29.20 29.28 29.18 29.28 0.0M
2023-07-21 29.07 29.28 29.07 29.28 0.0M
2023-07-20 28.98 29.17 28.98 29.14 0.0M
2023-07-19 29.28 29.28 29.07 29.09 0.0M
2023-07-18 29.00 29.12 29.00 29.12 0.0M
2023-07-17 29.10 29.10 29.02 29.06 0.0M
2023-07-14 29.22 29.32 29.22 29.27 0.0M
2023-07-13 29.05 29.22 29.05 29.22 0.0M
2023-07-12 28.65 29.07 28.65 29.05 0.0M
2023-07-11 28.43 28.53 28.43 28.53 0.0M
2023-07-10 28.10 28.32 28.10 28.31 0.0M
2023-07-07 28.07 28.18 28.06 28.18 0.0M
2023-07-06 28.56 28.56 28.09 28.09 0.0M
2023-07-05 28.95 28.95 28.86 28.86 0.0M
2023-07-04 29.20 29.20 29.15 29.15 0.0M
2023-07-03 29.26 29.27 29.17 29.18 0.0M
2023-06-30 28.93 29.19 28.93 29.17 0.0M
2023-06-29 28.81 28.93 28.81 28.86 0.0M
2023-06-28 28.70 28.81 28.70 28.79 0.0M
2023-06-27 28.54 28.54 28.39 28.51 0.0M
2023-06-26 28.36 28.40 28.33 28.36 0.0M
2023-06-23 28.36 28.40 28.21 28.30 0.0M
2023-06-22 28.36 28.50 28.30 28.50 0.0M
2023-06-21 28.67 28.67 28.59 28.59 0.0M
2023-06-20 28.75 28.80 28.74 28.74 0.0M
2023-06-19 28.98 28.98 28.83 28.85 0.0M
2023-06-16 28.99 29.12 28.99 29.12 0.0M
2023-06-15 28.96 29.02 28.79 28.92 0.0M
2023-06-14 28.85 29.12 28.85 29.04 0.0M
2023-06-13 28.83 28.88 28.67 28.87 0.0M
2023-06-12 28.66 28.72 28.65 28.67 0.0M
2023-06-09 28.59 28.59 28.48 28.50 0.0M
2023-06-08 28.48 28.62 28.48 28.58 0.0M
2023-06-07 28.53 28.56 28.50 28.56 0.0M
2023-06-06 28.45 28.57 28.44 28.57 0.0M
2023-06-05 28.70 28.73 28.49 28.51 0.0M
2023-06-02 28.45 28.70 28.45 28.70 0.0M
2023-06-01 28.21 28.30 28.21 28.30 0.0M
2023-05-31 28.13 28.34 28.03 28.03 0.0M
2023-05-30 28.54 28.65 28.43 28.43 0.0M
2023-05-29 28.78 28.78 28.55 28.58 0.0M
2023-05-26 28.40 28.68 28.36 28.68 0.0M
2023-05-25 28.32 28.32 28.28 28.28 0.0M
2023-05-24 28.52 28.52 28.28 28.31 0.0M
2023-05-23 28.98 28.98 28.77 28.80 0.0M
2023-05-22 29.04 29.04 28.97 29.00 0.0M
2023-05-19 28.95 29.14 28.95 29.04 0.0M
2023-05-18 28.76 28.92 28.76 28.85 0.0M
2023-05-17 28.48 28.59 28.48 28.54 0.0M
2023-05-16 28.59 28.63 28.55 28.55 0.0M
2023-05-15 28.73 28.73 28.62 28.62 0.0M
2023-05-12 28.65 28.68 28.61 28.61 0.0M
2023-05-11 28.63 28.63 28.52 28.52 0.0M
2023-05-10 28.59 28.59 28.45 28.45 0.0M
2023-05-09 28.60 28.60 28.44 28.49 0.0M
2023-05-08 28.59 28.68 28.59 28.65 0.0M
2023-05-05 28.35 28.58 28.35 28.58 0.0M
2023-05-04 28.31 28.31 28.10 28.22 0.0M
2023-05-03 28.43 28.47 28.39 28.39 0.0M
2023-05-02 28.77 28.77 28.25 28.25 0.0M
2023-04-28 28.68 28.68 28.33 28.61 0.0M
2023-04-27 28.36 28.53 28.36 28.53 0.0M
2023-04-26 28.45 28.45 28.32 28.43 0.0M
2023-04-25 28.57 28.59 28.57 28.59 0.0M
2023-04-24 28.66 28.73 28.63 28.72 0.0M
2023-04-21 28.57 28.68 28.49 28.68 0.0M
2023-04-20 28.64 28.64 28.48 28.54 0.0M
2023-04-19 28.53 28.62 28.53 28.62 0.0M
2023-04-18 28.52 28.67 28.52 28.60 0.0M
2023-04-17 28.59 28.59 28.43 28.43 0.0M
2023-04-14 28.48 28.55 28.45 28.55 0.0M
2023-04-13 28.42 28.42 28.37 28.42 0.0M
2023-04-12 28.27 28.32 28.23 28.27 0.0M
2023-04-11 28.30 28.30 28.23 28.26 0.0M
2023-04-06 27.95 28.09 27.95 28.09 0.0M
2023-04-05 28.07 28.07 27.97 27.97 0.0M
2023-04-04 28.17 28.28 28.11 28.11 0.0M
2023-04-03 28.13 28.13 28.05 28.05 0.0M
2023-03-31 28.00 28.14 28.00 28.14 0.0M
2023-03-30 27.80 27.98 27.80 27.95 0.0M
2023-03-29 27.43 27.63 27.43 27.63 0.0M
2023-03-28 27.45 27.45 27.24 27.24 0.0M
2023-03-27 27.35 27.35 27.20 27.20 0.0M
2023-03-24 27.30 27.30 26.84 26.95 0.0M
2023-03-23 27.37 27.45 27.29 27.45 0.0M
2023-03-22 27.30 27.44 27.30 27.44 0.0M
2023-03-21 27.25 27.43 27.25 27.35 0.0M
2023-03-20 26.50 26.97 26.50 26.97 0.0M
2023-03-17 27.24 27.24 26.67 26.67 0.0M
2023-03-16 26.99 26.99 26.66 26.99 0.0M
2023-03-15 27.26 27.26 26.49 26.49 0.0M
2023-03-14 26.97 27.39 26.97 27.39 0.0M
2023-03-13 27.58 27.58 26.83 26.83 0.0M
2023-03-10 27.55 27.76 27.55 27.72 0.0M
2023-03-09 28.06 28.07 27.99 28.07 0.0M
2023-03-08 27.96 28.11 27.96 28.11 0.0M
2023-03-07 28.20 28.28 28.06 28.06 0.0M
2023-03-06 28.25 28.28 28.17 28.28 0.0M
2023-03-03 28.05 28.22 28.05 28.22 0.0M
2023-03-02 27.52 27.83 27.52 27.83 0.0M
2023-03-01 27.97 28.07 27.72 27.72 0.0M
2023-02-28 27.80 28.04 27.80 27.86 0.0M
2023-02-27 27.89 28.03 27.89 27.96 0.0M
2023-02-24 28.13 28.13 27.53 27.53 0.0M
2023-02-23 28.04 28.10 28.01 28.01 0.0M
2023-02-22 27.91 27.96 27.84 27.96 0.0M
2023-02-21 28.13 28.13 28.03 28.03 0.0M
2023-02-20 28.27 28.27 28.19 28.19 0.0M
2023-02-17 28.03 28.19 28.03 28.19 0.0M
2023-02-16 28.37 28.37 28.29 28.29 0.0M
2023-02-15 27.89 28.18 27.89 28.18 0.0M
2023-02-14 27.95 28.04 27.91 27.91 0.0M
2023-02-13 27.70 27.93 27.70 27.93 0.0M
2023-02-10 27.82 27.82 27.54 27.65 0.0M
2023-02-09 27.99 28.14 27.99 27.99 0.0M
2023-02-08 27.99 27.99 27.74 27.74 0.0M
2023-02-07 27.85 27.85 27.81 27.82 0.0M
2023-02-06 27.92 27.92 27.79 27.84 0.0M
2023-02-03 27.88 28.15 27.88 28.15 0.0M
2023-02-02 27.72 28.05 27.72 28.05 0.0M
2023-02-01 27.49 27.54 27.47 27.47 0.0M
2023-01-31 27.38 27.44 27.29 27.44 0.0M
2023-01-30 27.33 27.39 27.27 27.39 0.0M
2023-01-27 27.42 27.47 27.42 27.46 0.0M
2023-01-26 27.43 27.44 27.39 27.44 0.0M
2023-01-25 27.30 27.30 27.17 27.26 0.0M
2023-01-24 27.38 27.38 27.25 27.30 0.0M
2023-01-23 27.18 27.29 27.15 27.29 0.0M
2023-01-20 27.07 27.07 27.00 27.07 0.0M
2023-01-19 27.28 27.28 26.92 26.92 0.0M
2023-01-18 27.44 27.50 27.38 27.38 0.0M
2023-01-17 27.32 27.37 27.23 27.37 0.0M
2023-01-16 27.31 27.34 27.29 27.32 0.0M
2023-01-13 27.15 27.24 27.15 27.24 0.0M
2023-01-12 26.98 27.19 26.98 27.13 0.0M
2023-01-11 26.72 26.92 26.72 26.92 0.0M
2023-01-10 26.62 26.67 26.60 26.67 0.0M
2023-01-09 26.53 26.82 26.48 26.77 0.0M
2023-01-06 26.21 26.48 26.15 26.48 0.0M
2023-01-05 26.06 26.14 26.06 26.11 0.0M
2023-01-04 25.73 26.13 25.73 26.12 0.0M
2023-01-03 25.44 25.64 25.44 25.55 0.0M
2023-01-02 25.13 25.40 25.13 25.40 0.0M