JPM Global Research Enhanced Index Equity SRI Paris Aligned Active UCITS ETF - USD (dist) (JSGD)

JSGD
🏛️ 德国 →
29.81
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 29.78 29.81 29.78 29.81 0.0M
2025-09-25 29.73 29.77 29.68 29.77 0.0M
2025-09-24 29.82 29.91 29.82 29.83 0.0M
2025-09-23 29.95 30.00 29.92 29.92 0.0M
2025-09-22 29.92 29.92 29.78 29.92 0.0M
2025-09-19 29.75 29.87 29.75 29.87 0.0M
2025-09-18 29.72 29.83 29.72 29.83 0.0M
2025-09-17 29.50 29.55 29.50 29.50 0.0M
2025-09-16 29.77 29.81 29.51 29.51 0.0M
2025-09-15 29.79 29.79 29.73 29.79 0.0M
2025-09-12 29.75 29.81 29.74 29.76 0.0M
2025-09-11 29.64 29.77 29.64 29.77 0.0M
2025-09-10 29.69 29.69 29.58 29.58 0.0M
2025-09-09 29.41 29.44 29.39 29.41 0.0M
2025-09-08 29.37 29.41 29.37 29.41 0.0M
2025-09-05 29.54 29.54 29.23 29.23 0.0M
2025-09-04 29.31 29.39 29.31 29.39 0.0M
2025-09-03 29.17 29.24 29.17 29.17 0.0M
2025-09-02 29.23 29.23 28.91 28.91 0.0M
2025-09-01 29.23 29.28 29.21 29.28 0.0M
2025-08-29 29.45 29.45 29.18 29.18 0.0M
2025-08-28 29.51 29.51 29.41 29.42 0.0M
2025-08-27 29.47 29.53 29.47 29.52 0.0M
2025-08-26 29.32 29.32 29.29 29.29 0.0M
2025-08-25 29.31 29.36 29.31 29.36 0.0M
2025-08-22 29.18 29.40 29.18 29.40 0.0M
2025-08-21 29.25 29.25 29.12 29.23 0.0M
2025-08-20 29.22 29.25 29.09 29.15 0.0M
2025-08-19 29.24 29.27 29.24 29.27 0.0M
2025-08-18 29.21 29.28 29.18 29.25 0.0M
2025-08-15 29.39 29.39 29.17 29.17 0.0M
2025-08-14 29.20 29.26 29.20 29.26 0.0M
2025-08-13 29.13 29.13 29.10 29.10 0.0M
2025-08-12 29.03 29.03 28.97 29.02 0.0M
2025-08-11 29.01 29.14 29.01 29.05 0.0M
2025-08-08 28.83 28.91 28.83 28.88 0.0M
2025-08-07 28.72 28.90 28.72 28.78 0.0M
2025-08-06 28.80 28.80 28.67 28.68 0.0M
2025-08-05 28.91 28.91 28.64 28.64 0.0M
2025-08-04 28.50 28.71 28.50 28.71 0.0M
2025-08-01 29.01 29.01 28.40 28.40 0.0M
2025-07-31 29.53 29.53 29.28 29.28 0.0M
2025-07-30 29.14 29.28 29.14 29.28 0.0M
2025-07-29 29.25 29.25 29.17 29.17 0.0M
2025-07-28 29.02 29.04 29.02 29.03 0.0M
2025-07-25 28.76 28.80 28.76 28.80 0.0M
2025-07-24 28.76 28.79 28.75 28.75 0.0M
2025-07-23 28.68 28.73 28.68 28.69 0.0M
2025-07-22 28.58 28.58 28.49 28.49 0.0M
2025-07-21 28.73 28.76 28.71 28.76 0.0M
2025-07-18 28.77 28.77 28.68 28.72 0.0M
2025-07-17 28.71 28.76 28.64 28.76 0.0M
2025-07-16 28.39 28.50 28.18 28.18 0.0M
2025-07-15 28.59 28.59 28.54 28.58 0.0M
2025-07-14 28.31 28.43 28.31 28.42 0.0M
2025-07-11 28.51 28.51 28.33 28.39 0.0M
2025-07-10 28.36 28.58 28.36 28.58 0.0M
2025-07-09 28.39 28.50 28.39 28.50 0.0M
2025-07-08 28.39 28.48 28.39 28.44 0.0M
2025-07-07 28.40 28.53 28.40 28.45 0.0M
2025-07-04 28.41 28.41 28.31 28.36 0.0M
2025-07-03 28.32 28.54 28.31 28.54 0.0M
2025-07-02 28.31 28.31 28.26 28.28 0.0M
2025-07-01 28.23 28.23 28.15 28.22 0.0M
2025-06-30 28.32 28.32 28.22 28.22 0.0M
2025-06-27 28.18 28.28 28.18 28.28 0.0M
2025-06-26 28.04 28.04 28.03 28.04 0.0M
2025-06-25 28.18 28.18 28.06 28.06 0.0M
2025-06-24 28.11 28.17 28.03 28.07 0.0M
2025-06-23 27.70 27.83 27.70 27.77 0.0M
2025-06-20 27.84 27.99 27.82 27.82 0.0M
2025-06-19 27.90 27.91 27.75 27.75 0.0M
2025-06-18 28.00 28.01 27.96 28.01 0.0M
2025-06-17 27.98 28.02 27.89 28.02 0.0M
2025-06-16 27.96 28.13 27.96 28.13 0.0M
2025-06-13 27.86 28.09 27.86 28.01 0.0M
2025-06-12 28.18 28.18 27.93 28.15 0.0M
2025-06-11 28.47 28.49 28.40 28.40 0.0M
2025-06-10 28.46 28.46 28.39 28.40 0.0M
2025-06-09 28.41 28.42 28.40 28.40 0.0M
2025-06-06 28.25 28.43 28.25 28.43 0.0M
2025-06-05 28.27 28.31 28.12 28.31 0.0M
2025-06-04 28.31 28.35 28.29 28.29 0.0M
2025-06-03 28.05 28.28 28.05 28.28 0.0M
2025-06-02 27.91 27.96 27.91 27.96 0.0M
2025-05-30 28.17 28.27 28.10 28.10 0.0M
2025-05-29 28.60 28.60 28.13 28.13 0.0M
2025-05-28 28.29 28.36 28.26 28.26 0.0M
2025-05-27 28.03 28.24 28.03 28.24 0.0M
2025-05-26 27.95 28.00 27.95 27.98 0.0M
2025-05-23 28.02 28.04 27.54 27.76 0.0M
2025-05-22 28.03 28.07 27.98 28.07 0.0M
2025-05-21 28.20 28.26 28.17 28.26 0.0M
2025-05-20 28.45 28.53 28.45 28.48 0.0M
2025-05-19 28.29 28.44 28.13 28.44 0.0M
2025-05-16 28.37 28.55 28.37 28.55 0.0M
2025-05-15 28.09 28.34 28.05 28.34 0.0M
2025-05-14 28.27 28.27 28.10 28.20 0.0M
2025-05-13 28.18 28.31 28.18 28.31 0.0M
2025-05-12 28.02 28.33 28.02 28.19 0.0M
2025-05-09 27.37 27.41 27.28 27.28 0.0M
2025-05-08 27.29 27.39 27.29 27.29 0.0M
2025-05-07 26.99 27.01 26.87 26.91 0.0M
2025-05-06 27.11 27.11 26.95 27.03 0.1M
2025-05-05 27.11 27.20 27.03 27.20 0.0M
2025-05-02 26.99 27.13 26.99 27.13 0.0M
2025-04-30 26.49 26.54 26.48 26.48 0.0M
2025-04-29 26.36 26.37 26.20 26.33 0.0M
2025-04-28 26.39 26.39 26.24 26.24 0.0M
2025-04-25 26.39 26.39 26.16 26.17 0.0M
2025-04-24 25.69 26.06 25.68 26.06 0.0M
2025-04-23 25.73 26.20 25.73 25.86 0.0M
2025-04-22 24.87 25.11 24.81 25.11 0.0M
2025-04-17 25.49 25.49 25.31 25.31 0.0M
2025-04-16 25.48 25.59 25.39 25.59 0.0M
2025-04-15 25.75 25.90 25.75 25.90 0.0M
2025-04-14 25.53 25.80 25.53 25.64 0.0M
2025-04-11 25.23 25.23 24.92 24.92 0.0M
2025-04-10 25.79 25.85 25.13 25.13 0.0M
2025-04-09 24.26 24.46 24.11 24.28 0.0M
2025-04-08 25.22 25.51 25.22 25.51 0.0M
2025-04-07 24.68 24.72 24.68 24.72 0.0M
2025-04-04 26.22 26.22 25.46 25.46 0.0M
2025-04-03 26.87 26.87 26.56 26.56 0.0M
2025-04-02 27.84 27.84 27.70 27.79 0.0M
2025-04-01 27.78 27.85 27.72 27.85 0.0M
2025-03-31 27.44 27.50 27.34 27.50 0.0M
2025-03-28 28.11 28.22 27.73 27.73 0.0M
2025-03-27 28.30 28.30 28.25 28.29 0.0M
2025-03-26 28.61 28.61 28.37 28.37 0.0M
2025-03-25 28.54 28.57 28.53 28.53 0.0M
2025-03-24 28.26 28.48 28.26 28.48 0.0M
2025-03-21 28.07 28.07 27.99 28.03 0.0M
2025-03-20 28.20 28.20 28.03 28.12 0.0M
2025-03-19 27.81 28.05 27.81 28.05 0.0M
2025-03-18 27.92 27.95 27.74 27.77 0.0M
2025-03-17 27.76 27.86 27.76 27.86 0.0M
2025-03-14 27.58 27.81 27.57 27.81 0.0M
2025-03-13 27.56 27.62 27.49 27.49 0.0M
2025-03-12 27.55 27.68 27.55 27.66 0.0M
2025-03-11 27.81 27.81 27.42 27.42 0.0M
2025-03-10 28.49 28.49 28.03 28.03 0.0M
2025-03-07 28.47 28.47 28.21 28.21 0.0M
2025-03-06 28.82 28.82 28.61 28.66 0.0M
2025-03-05 29.03 29.03 28.63 28.63 0.0M
2025-03-04 29.56 29.56 29.03 29.03 0.0M
2025-03-03 30.18 30.18 29.89 29.89 0.0M
2025-02-28 29.78 29.83 29.78 29.83 0.0M
2025-02-27 30.11 30.18 30.11 30.14 0.0M
2025-02-26 30.06 30.14 30.06 30.14 0.0M
2025-02-25 30.03 30.03 29.78 29.78 0.0M
2025-02-24 30.21 30.22 30.13 30.13 0.0M
2025-02-21 30.45 30.54 30.45 30.45 0.0M
2025-02-20 30.57 30.58 30.39 30.39 0.0M
2025-02-19 30.61 30.61 30.57 30.58 0.0M
2025-02-18 30.55 30.55 30.49 30.49 0.0M
2025-02-17 30.43 30.47 30.43 30.47 0.0M
2025-02-14 30.46 30.46 30.29 30.29 0.0M
2025-02-13 30.29 30.41 30.29 30.41 0.0M
2025-02-12 30.40 30.40 30.23 30.23 0.0M
2025-02-11 30.48 30.48 30.43 30.48 0.0M
2025-02-10 30.46 30.58 30.46 30.53 0.0M
2025-02-07 30.47 30.49 30.41 30.41 0.0M
2025-02-06 30.41 30.50 30.41 30.50 0.0M
2025-02-05 30.05 30.12 30.01 30.12 0.0M
2025-02-04 30.17 30.23 30.16 30.23 0.0M
2025-02-03 30.16 30.25 30.14 30.25 0.0M
2025-01-31 30.51 30.60 30.51 30.55 0.0M
2025-01-30 30.32 30.38 30.26 30.28 0.0M
2025-01-29 30.43 30.43 30.26 30.26 0.0M
2025-01-28 30.12 30.18 30.12 30.17 0.0M
2025-01-27 29.91 29.91 29.67 29.82 0.0M
2025-01-24 30.42 30.42 30.31 30.31 0.0M
2025-01-23 30.38 30.46 30.38 30.46 0.0M
2025-01-22 30.31 30.42 30.31 30.42 0.0M
2025-01-21 30.12 30.19 30.12 30.15 0.0M
2025-01-20 30.23 30.23 30.07 30.11 0.0M
2025-01-17 30.08 30.28 30.08 30.28 0.0M
2025-01-16 30.16 30.16 30.03 30.05 0.0M
2025-01-15 29.58 30.01 29.58 30.01 0.0M
2025-01-14 29.75 29.75 29.56 29.56 0.0M
2025-01-13 29.59 29.59 29.46 29.56 0.0M
2025-01-10 29.93 29.93 29.66 29.66 0.0M
2025-01-09 29.87 29.97 29.87 29.97 0.0M
2025-01-08 29.95 29.96 29.94 29.96 0.0M
2025-01-07 29.95 30.07 29.92 29.92 0.0M
2025-01-06 30.00 30.14 29.99 30.14 0.0M
2025-01-03 29.87 29.96 29.79 29.96 0.0M
2025-01-02 29.83 30.02 29.83 30.02 0.0M