JPM Global Emerging Markets Research Enhanced Index Equity SRI Paris Aligned Active ETF - USD (acc) (JSME)

JSME
🏛️ 德国 →
26.17
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
2025-09-26 26.14 26.17 26.13 26.17 0.0M
2025-09-25 26.48 26.53 26.34 26.40 0.0M
2025-09-24 26.46 26.53 26.46 26.50 0.0M
2025-09-23 26.30 26.45 26.30 26.45 0.0M
2025-09-22 26.43 26.43 26.34 26.34 0.0M
2025-09-19 26.26 26.37 26.26 26.37 0.0M
2025-09-18 26.34 26.44 26.34 26.39 0.0M
2025-09-17 26.27 26.40 26.27 26.36 0.0M
2025-09-16 26.28 26.28 26.12 26.12 0.0M
2025-09-15 26.14 26.18 26.14 26.18 0.0M
2025-09-12 26.06 26.15 26.06 26.09 0.0M
2025-09-11 25.88 26.01 25.88 26.01 0.0M
2025-09-10 25.84 25.84 25.78 25.79 0.0M
2025-09-09 25.35 25.50 25.35 25.46 0.0M
2025-09-08 25.19 25.24 25.19 25.24 0.0M
2025-09-05 25.13 25.15 24.97 24.97 0.0M
2025-09-04 24.80 24.88 24.80 24.81 0.0M
2025-09-03 24.98 25.03 24.91 24.91 0.0M
2025-09-02 24.91 24.91 24.81 24.81 0.0M
2025-09-01 24.84 24.86 24.84 24.84 0.0M
2025-08-29 24.89 24.89 24.79 24.79 0.0M
2025-08-28 24.97 24.97 24.89 24.96 0.0M
2025-08-27 25.08 25.08 25.01 25.01 0.0M
2025-08-26 25.20 25.20 25.13 25.13 0.0M
2025-08-25 25.20 25.20 25.16 25.20 0.0M
2025-08-22 24.96 25.12 24.96 25.12 0.0M
2025-08-21 24.84 24.89 24.79 24.89 0.0M
2025-08-20 24.84 24.87 24.79 24.79 0.0M
2025-08-19 25.03 25.04 24.94 24.94 0.0M
2025-08-18 25.10 25.10 25.08 25.10 0.0M
2025-08-15 25.05 25.06 24.91 24.91 0.0M
2025-08-14 25.08 25.08 25.00 25.00 0.0M
2025-08-13 25.10 25.19 25.10 25.18 0.0M
2025-08-12 24.85 24.87 24.84 24.87 0.0M
2025-08-11 24.70 24.79 24.70 24.79 0.0M
2025-08-08 24.66 24.73 24.66 24.67 0.0M
2025-08-07 24.66 24.81 24.66 24.73 0.0M
2025-08-06 24.60 24.60 24.45 24.45 0.0M
2025-08-05 24.68 24.79 24.58 24.58 0.0M
2025-08-04 24.46 24.49 24.46 24.48 0.0M
2025-08-01 24.61 24.61 24.23 24.25 0.0M
2025-07-31 24.92 24.92 24.79 24.79 0.0M
2025-07-30 24.81 24.95 24.81 24.86 0.0M
2025-07-29 24.77 24.84 24.77 24.82 0.0M
2025-07-28 24.62 24.65 24.62 24.64 0.0M
2025-07-25 24.46 24.51 24.46 24.48 0.0M
2025-07-24 24.66 24.66 24.54 24.54 0.0M
2025-07-23 24.54 24.66 24.54 24.61 0.0M
2025-07-22 24.39 24.45 24.38 24.38 0.0M
2025-07-21 24.59 24.60 24.59 24.60 0.0M
2025-07-18 24.60 24.61 24.60 24.60 0.0M
2025-07-17 24.54 24.60 24.49 24.60 0.0M
2025-07-16 24.38 24.44 24.25 24.25 0.0M
2025-07-15 24.25 24.35 24.25 24.35 0.0M
2025-07-14 24.00 24.00 23.99 23.99 0.0M
2025-07-11 24.10 24.10 23.95 23.95 0.0M
2025-07-10 24.03 24.07 24.00 24.03 0.0M
2025-07-09 23.96 24.03 23.92 23.92 0.0M
2025-07-08 23.96 24.00 23.96 23.99 0.0M
2025-07-07 23.84 23.92 23.84 23.89 0.0M
2025-07-04 23.87 23.87 23.84 23.84 0.0M
2025-07-03 23.97 24.10 23.94 24.10 0.0M
2025-07-02 23.80 23.86 23.80 23.84 0.0M
2025-07-01 23.87 23.87 23.81 23.81 0.0M
2025-06-30 23.82 23.84 23.78 23.78 0.0M
2025-06-27 23.93 23.93 23.88 23.89 0.0M
2025-06-26 23.90 23.93 23.90 23.93 0.0M
2025-06-25 24.11 24.11 23.98 23.98 0.0M
2025-06-24 23.88 23.90 23.81 23.90 0.0M
2025-06-23 23.40 23.41 23.39 23.39 0.0M
2025-06-20 23.46 23.56 23.40 23.40 0.0M
2025-06-19 23.43 23.43 23.25 23.25 0.0M
2025-06-18 23.67 23.67 23.55 23.55 0.0M
2025-06-17 23.63 23.63 23.60 23.63 0.0M
2025-06-16 23.62 23.77 23.62 23.77 0.0M
2025-06-13 23.46 23.59 23.46 23.52 0.0M
2025-06-12 23.91 23.91 23.73 23.81 0.0M
2025-06-11 24.22 24.22 24.09 24.09 0.0M
2025-06-10 24.02 24.02 23.97 23.97 0.0M
2025-06-09 23.93 23.98 23.93 23.98 0.0M
2025-06-06 23.71 23.78 23.62 23.78 0.0M
2025-06-05 23.64 23.71 23.64 23.71 0.0M
2025-06-04 23.58 23.58 23.54 23.54 0.0M
2025-06-03 23.31 23.44 23.31 23.44 0.0M
2025-06-02 23.09 23.15 23.09 23.15 0.0M
2025-05-30 23.41 23.41 23.19 23.19 0.0M
2025-05-29 23.80 23.80 23.45 23.45 0.0M
2025-05-28 23.56 23.58 23.51 23.51 0.0M
2025-05-27 23.42 23.52 23.42 23.52 0.0M
2025-05-26 23.52 23.54 23.52 23.53 0.0M
2025-05-23 23.64 23.64 23.50 23.50 0.0M
2025-05-22 23.58 23.66 23.57 23.66 0.0M
2025-05-21 23.75 23.75 23.71 23.71 0.0M
2025-05-20 23.76 23.76 23.70 23.70 0.0M
2025-05-19 23.77 23.84 23.65 23.84 0.0M
2025-05-16 23.92 24.00 23.92 24.00 0.0M
2025-05-15 23.84 23.95 23.84 23.95 0.0M
2025-05-14 23.85 24.04 23.85 24.04 0.0M
2025-05-13 23.80 23.85 23.75 23.85 0.0M
2025-05-12 23.79 24.06 23.79 23.94 0.0M
2025-05-09 23.11 23.20 23.11 23.12 0.0M
2025-05-08 23.02 23.02 22.98 23.01 0.0M
2025-05-07 22.96 22.96 22.85 22.87 0.0M
2025-05-06 22.99 23.10 22.99 23.10 0.0M
2025-05-05 23.05 23.26 23.05 23.26 0.0M
2025-05-02 22.82 22.94 22.82 22.94 0.0M
2025-04-30 22.24 22.31 22.17 22.17 0.0M
2025-04-29 21.99 22.04 21.99 22.04 0.0M
2025-04-28 22.12 22.17 21.91 21.91 0.0M
2025-04-25 22.01 22.01 21.93 21.97 0.0M
2025-04-24 21.87 22.04 21.84 22.04 0.0M
2025-04-23 22.03 22.16 21.87 21.97 0.0M
2025-04-22 21.29 21.44 21.29 21.44 0.0M
2025-04-17 21.38 21.38 21.38 21.38 0.0M
2025-04-16 21.40 21.42 21.40 21.42 0.0M
2025-04-15 21.56 21.74 21.56 21.74 0.0M
2025-04-14 21.35 21.44 21.35 21.44 0.0M
2025-04-11 21.16 21.16 21.01 21.01 0.0M
2025-04-10 21.46 21.46 20.95 20.95 0.0M
2025-04-09 19.84 20.17 19.84 20.17 0.0M
2025-04-08 20.92 21.03 20.92 21.03 0.0M
2025-04-07 20.91 21.01 20.91 21.01 0.0M
2025-04-04 21.50 21.50 21.50 21.50 0.0M
2025-04-03 22.73 22.73 22.60 22.61 0.0M
2025-04-02 23.41 23.41 23.29 23.29 0.0M
2025-04-01 23.35 23.39 23.27 23.39 0.0M
2025-03-31 23.08 23.25 23.08 23.25 0.0M
2025-03-28 23.62 23.64 23.30 23.30 0.0M
2025-03-27 23.78 23.84 23.76 23.84 0.0M
2025-03-26 23.79 23.79 23.71 23.71 0.0M
2025-03-25 23.73 23.78 23.73 23.78 0.0M
2025-03-24 23.80 23.82 23.79 23.82 0.0M
2025-03-21 23.67 23.73 23.65 23.70 0.0M
2025-03-20 23.84 23.84 23.75 23.75 0.0M
2025-03-19 23.89 23.90 23.89 23.90 0.0M
2025-03-18 23.81 23.86 23.78 23.78 0.0M
2025-03-17 23.55 23.80 23.55 23.80 0.0M
2025-03-14 23.39 23.43 23.39 23.43 0.0M
2025-03-13 23.05 23.19 23.05 23.19 0.0M
2025-03-12 23.15 23.17 23.15 23.17 0.0M