JPM US Research Enhanced Index Equity SRI Paris Aligned Active UCITS ETF - EUR Hedged (acc) (JSHE)

JSHE
🏛️ 德国 →
32.34
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
2024-12-30 30.05 30.06 29.85 29.85 0.0M
2024-12-27 30.38 30.40 30.12 30.12 0.0M
2024-12-23 30.09 30.09 29.95 29.95 0.0M
2024-12-20 29.54 30.09 29.33 30.09 0.0M
2024-12-19 29.76 29.83 29.76 29.82 0.0M
2024-12-18 30.67 30.70 30.67 30.67 0.0M
2024-12-17 30.65 30.67 30.63 30.67 0.0M
2024-12-16 30.65 30.72 30.65 30.72 0.0M
2024-12-13 30.67 30.74 30.61 30.61 0.0M
2024-12-12 30.74 30.75 30.74 30.75 0.0M
2024-12-11 30.58 30.79 30.58 30.79 0.0M
2024-12-10 30.67 30.69 30.65 30.65 0.0M
2024-12-09 30.81 30.81 30.72 30.72 0.0M
2024-12-06 30.73 30.79 30.72 30.79 0.0M
2024-12-05 30.74 30.79 30.74 30.77 0.0M
2024-12-04 30.61 30.75 30.61 30.75 0.0M
2024-12-03 30.55 30.55 30.49 30.49 0.0M
2024-12-02 30.39 30.50 30.39 30.50 0.0M
2024-11-29 30.38 30.46 30.38 30.46 0.0M
2024-11-28 30.33 30.37 30.33 30.37 0.0M
2024-11-27 30.35 30.35 30.28 30.28 0.0M
2024-11-26 30.24 30.34 30.24 30.31 0.0M
2024-11-25 30.24 30.26 30.24 30.26 0.0M
2024-11-22 30.04 30.04 29.89 30.03 0.0M
2024-11-21 29.79 29.97 29.79 29.97 0.0M
2024-11-20 29.88 29.88 29.59 29.59 0.0M
2024-11-19 29.79 29.79 29.66 29.75 0.0M
2024-11-18 29.66 29.79 29.63 29.79 0.0M
2024-11-15 29.93 29.94 29.68 29.68 0.0M
2024-11-14 30.32 30.34 30.23 30.23 0.0M
2024-11-13 30.18 30.37 30.18 30.37 0.0M
2024-11-12 30.35 30.35 30.31 30.31 0.0M
2024-11-11 30.37 30.56 30.37 30.45 0.0M
2024-11-08 30.15 30.27 30.08 30.27 0.0M
2024-11-07 29.84 30.02 29.84 30.02 0.0M
2024-11-06 29.68 29.84 29.58 29.71 0.0M
2024-11-05 28.85 29.07 28.85 29.07 0.0M
2024-11-04 28.93 28.95 28.86 28.86 0.0M
2024-11-01 28.81 29.03 28.80 29.02 0.0M
2024-10-31 29.08 29.13 28.79 28.79 0.0M
2024-10-30 29.43 29.43 29.37 29.43 0.0M
2024-10-29 29.34 29.36 29.28 29.36 0.0M
2024-10-28 29.42 29.42 29.34 29.34 0.0M
2024-10-25 29.28 29.41 29.28 29.41 0.0M
2024-10-24 29.26 29.34 29.25 29.25 0.0M
2024-10-23 29.41 29.41 29.21 29.21 0.0M
2024-10-22 29.37 29.37 29.29 29.34 0.0M
2024-10-21 29.52 29.52 29.28 29.28 0.0M
2024-10-18 29.45 29.52 29.45 29.52 0.0M
2024-10-17 29.56 29.66 29.52 29.52 0.0M
2024-10-16 29.40 29.45 29.40 29.45 0.0M
2024-10-15 29.58 29.63 29.55 29.55 0.0M
2024-10-14 29.28 29.53 29.28 29.53 0.0M
2024-10-11 29.11 29.32 29.10 29.31 0.0M
2024-10-10 29.14 29.14 29.11 29.11 0.0M
2024-10-09 28.92 29.14 28.92 29.14 0.0M
2024-10-08 28.65 28.94 28.65 28.94 0.0M
2024-10-07 28.87 28.87 28.76 28.84 0.0M
2024-10-04 28.74 28.83 28.74 28.75 0.0M
2024-10-03 28.76 28.77 28.76 28.77 0.0M
2024-10-02 28.76 28.88 28.73 28.88 0.0M
2024-10-01 29.10 29.16 28.79 28.79 0.0M
2024-09-30 29.00 29.00 28.94 29.00 0.0M
2024-09-27 29.07 29.14 29.06 29.14 0.0M
2024-09-26 29.14 29.18 29.01 29.01 0.0M
2024-09-25 28.92 29.03 28.92 28.98 0.0M
2024-09-24 28.98 28.98 28.91 28.94 0.0M
2024-09-23 28.89 28.94 28.89 28.94 0.0M
2024-09-20 29.00 29.00 28.81 28.81 0.0M
2024-09-19 28.88 29.05 28.88 29.04 0.0M
2024-09-18 28.69 28.69 28.61 28.61 0.0M
2024-09-17 28.65 28.76 28.65 28.76 0.0M
2024-09-16 28.57 28.59 28.57 28.57 0.0M
2024-09-13 28.45 28.58 28.45 28.58 0.0M
2024-09-12 28.33 28.33 28.24 28.24 0.0M
2024-09-11 27.93 27.93 27.65 27.65 0.0M
2024-09-10 27.76 27.88 27.76 27.88 0.0M
2024-09-09 27.60 27.74 27.60 27.74 0.0M
2024-09-06 27.75 27.75 27.50 27.50 0.0M
2024-09-05 27.90 27.93 27.76 27.76 0.0M
2024-09-04 27.80 28.01 27.80 27.94 0.0M
2024-09-03 28.55 28.55 28.23 28.23 0.0M
2024-09-02 28.47 28.55 28.47 28.55 0.0M
2024-08-30 28.37 28.44 28.27 28.27 0.0M
2024-08-29 28.24 28.47 28.24 28.47 0.0M
2024-08-28 28.46 28.47 28.31 28.31 0.0M
2024-08-27 28.39 28.39 28.38 28.38 0.0M
2024-08-26 28.49 28.53 28.40 28.40 0.0M
2024-08-23 28.24 28.47 28.24 28.47 0.0M
2024-08-22 28.39 28.45 28.28 28.28 0.0M
2024-08-21 28.31 28.35 28.31 28.33 0.0M
2024-08-20 28.34 28.35 28.26 28.26 0.0M
2024-08-19 28.04 28.18 28.04 28.18 0.0M
2024-08-16 28.06 28.06 27.96 27.96 0.0M
2024-08-15 27.60 27.90 27.57 27.90 0.0M
2024-08-14 27.50 27.53 27.49 27.53 0.0M
2024-08-13 27.10 27.31 27.03 27.31 0.0M
2024-08-12 26.98 27.05 26.97 26.97 0.0M
2024-08-09 26.91 27.00 26.91 26.93 0.0M
2024-08-08 26.27 26.81 26.27 26.81 0.0M
2024-08-07 26.68 26.92 26.68 26.92 0.0M
2024-08-06 26.55 26.59 26.49 26.59 0.0M
2024-08-05 26.41 26.46 26.29 26.46 0.0M
2024-08-02 27.25 27.25 26.88 26.88 0.0M
2024-08-01 28.01 28.04 27.69 27.69 0.0M
2024-07-31 27.74 27.97 27.74 27.97 0.0M
2024-07-30 27.66 27.71 27.49 27.49 0.0M
2024-07-29 27.75 27.75 27.58 27.58 0.0M
2024-07-26 27.43 27.57 27.43 27.57 0.0M
2024-07-25 27.45 27.56 27.28 27.56 0.0M
2024-07-24 27.82 27.83 27.62 27.62 0.0M
2024-07-23 27.97 28.15 27.97 28.15 0.0M
2024-07-22 27.81 27.89 27.81 27.89 0.0M
2024-07-19 27.92 27.97 27.73 27.73 0.0M
2024-07-18 28.37 28.37 28.05 28.05 0.0M
2024-07-17 28.47 28.47 28.33 28.33 0.0M
2024-07-16 28.37 28.49 28.37 28.49 0.0M
2024-07-15 28.35 28.45 28.35 28.45 0.0M
2024-07-12 28.11 28.38 28.11 28.38 0.0M
2024-07-11 28.18 28.18 28.09 28.09 0.0M
2024-07-10 27.91 27.95 27.91 27.95 0.0M
2024-07-09 27.92 27.96 27.85 27.85 0.0M
2024-07-08 27.77 27.86 27.77 27.86 0.0M
2024-07-05 27.70 27.76 27.69 27.76 0.0M
2024-07-04 27.71 27.71 27.68 27.68 0.0M
2024-07-03 27.56 27.63 27.56 27.63 0.0M
2024-07-02 27.32 27.44 27.27 27.44 0.0M
2024-07-01 27.49 27.49 27.36 27.36 0.0M
2024-06-28 27.54 27.61 27.54 27.61 0.0M
2024-06-27 27.35 27.42 27.35 27.42 0.0M
2024-06-26 27.38 27.38 27.30 27.31 0.0M
2024-06-25 27.29 27.34 27.29 27.29 0.0M
2024-06-24 27.43 27.48 27.43 27.48 0.0M
2024-06-21 27.40 27.40 27.38 27.38 0.0M
2024-06-20 27.56 27.60 27.51 27.51 0.0M
2024-06-19 27.52 27.52 27.50 27.50 0.0M
2024-06-18 27.41 27.41 27.37 27.40 0.0M
2024-06-17 27.26 27.26 27.23 27.23 0.0M
2024-06-14 27.24 27.24 27.07 27.15 0.0M
2024-06-13 27.28 27.28 27.15 27.15 0.0M
2024-06-12 26.95 27.28 26.95 27.28 0.0M
2024-06-11 26.87 26.87 26.78 26.82 0.0M
2024-06-10 26.78 26.80 26.72 26.80 0.0M
2024-06-07 26.89 26.89 26.81 26.87 0.0M
2024-06-06 26.86 26.88 26.85 26.85 0.0M
2024-06-05 26.56 26.75 26.56 26.73 0.0M
2024-06-04 26.45 26.45 26.37 26.38 0.0M
2024-06-03 26.51 26.51 26.44 26.44 0.0M
2024-05-31 26.18 26.18 26.06 26.06 0.0M
2024-05-30 26.27 26.33 26.27 26.33 0.0M
2024-05-29 26.55 26.55 26.46 26.46 0.0M
2024-05-28 26.75 26.75 26.67 26.67 0.0M
2024-05-27 26.65 26.67 26.65 26.67 0.0M
2024-05-24 26.57 26.70 26.57 26.70 0.0M
2024-05-23 26.95 26.95 26.81 26.81 0.0M
2024-05-22 26.81 26.84 26.81 26.83 0.0M
2024-05-21 26.83 26.84 26.76 26.80 0.0M
2024-05-20 26.79 26.88 26.79 26.88 0.0M
2024-05-17 26.78 26.78 26.76 26.76 0.0M
2024-05-16 26.86 26.90 26.86 26.90 0.0M
2024-05-15 26.45 26.73 26.44 26.73 0.0M
2024-05-14 26.29 26.33 26.29 26.33 0.0M
2024-05-13 26.31 26.32 26.27 26.27 0.0M
2024-05-10 26.28 26.30 26.23 26.23 0.0M
2024-05-09 25.97 26.14 25.97 26.14 0.0M
2024-05-08 26.06 26.06 26.00 26.02 0.0M
2024-05-07 26.02 26.10 26.02 26.10 0.0M
2024-05-06 25.83 25.95 25.83 25.93 0.0M
2024-05-03 25.54 25.76 25.54 25.76 0.0M
2024-05-02 25.30 25.38 25.27 25.27 0.0M
2024-04-30 25.59 25.61 25.46 25.46 0.0M
2024-04-29 25.59 25.59 25.57 25.57 0.0M
2024-04-26 25.50 25.53 25.46 25.51 0.0M
2024-04-25 25.22 25.22 25.04 25.04 0.0M
2024-04-24 25.40 25.40 25.33 25.33 0.0M
2024-04-23 24.98 25.26 24.98 25.23 0.0M
2024-04-22 24.83 24.84 24.78 24.78 0.0M
2024-04-19 24.83 24.87 24.83 24.87 0.0M
2024-04-18 25.18 25.18 25.04 25.15 0.0M
2024-04-17 25.27 25.37 25.14 25.14 0.0M
2024-04-16 25.28 25.35 25.28 25.31 0.0M
2024-04-15 25.78 25.78 25.70 25.70 0.0M
2024-04-12 26.04 26.04 25.77 25.77 0.0M
2024-04-11 25.85 25.85 25.80 25.83 0.0M
2024-04-10 26.29 26.29 25.88 25.88 0.0M
2024-04-09 26.17 26.17 26.04 26.04 0.0M
2024-04-08 26.08 26.17 26.08 26.16 0.0M
2024-04-05 25.91 26.08 25.91 26.08 0.0M
2024-04-04 26.25 26.36 26.25 26.36 0.0M
2024-04-03 26.12 26.27 26.12 26.27 0.0M
2024-04-02 26.34 26.34 26.12 26.12 0.0M
2024-03-28 26.51 26.54 26.51 26.54 0.0M
2024-03-27 26.39 26.41 26.39 26.39 0.0M
2024-03-26 26.42 26.49 26.42 26.44 0.0M
2024-03-25 26.46 26.46 26.39 26.42 0.0M
2024-03-22 26.58 26.58 26.50 26.50 0.0M
2024-03-21 26.62 26.66 26.61 26.66 0.0M
2024-03-20 26.25 26.27 26.24 26.24 0.0M
2024-03-19 26.11 26.17 25.97 26.17 0.0M
2024-03-18 26.05 26.19 26.05 26.19 0.0M
2024-03-15 26.17 26.22 25.97 25.97 0.0M
2024-03-14 26.39 26.39 26.22 26.22 0.0M
2024-03-13 26.45 26.45 26.37 26.39 0.0M
2024-03-12 26.23 26.34 26.16 26.29 0.0M
2024-03-11 26.14 26.14 26.02 26.10 0.0M
2024-03-08 26.31 26.47 26.27 26.31 0.0M
2024-03-07 25.96 26.23 25.96 26.23 0.0M
2024-03-06 25.93 26.09 25.93 26.09 0.0M
2024-03-05 26.17 26.17 25.97 25.97 0.0M
2024-03-04 26.19 26.19 26.17 26.18 0.0M
2024-03-01 26.05 26.06 25.96 26.06 0.0M
2024-02-29 25.83 25.91 25.79 25.88 0.0M
2024-02-28 25.86 25.86 25.79 25.86 0.0M
2024-02-27 25.87 25.89 25.84 25.84 0.0M
2024-02-26 25.92 25.94 25.90 25.90 0.0M
2024-02-23 25.93 25.96 25.90 25.96 0.0M
2024-02-22 25.60 25.82 25.60 25.82 0.0M
2024-02-21 25.31 25.31 25.29 25.29 0.0M
2024-02-20 25.46 25.46 25.33 25.33 0.0M
2024-02-19 25.51 25.52 25.51 25.52 0.0M
2024-02-16 25.64 25.70 25.54 25.64 0.0M
2024-02-15 25.64 25.64 25.54 25.56 0.0M
2024-02-14 25.35 25.43 25.35 25.41 0.0M
2024-02-13 25.69 25.69 25.30 25.38 0.0M
2024-02-12 25.77 25.86 25.77 25.86 0.0M
2024-02-09 25.60 25.66 25.60 25.66 0.0M
2024-02-08 25.54 25.54 25.50 25.52 0.0M
2024-02-07 25.32 25.51 25.32 25.49 0.0M
2024-02-06 25.30 25.30 25.25 25.28 0.0M
2024-02-05 25.27 25.27 25.20 25.20 0.0M
2024-02-02 25.22 25.25 25.13 25.25 0.0M
2024-02-01 24.83 24.87 24.83 24.86 0.0M
2024-01-31 25.11 25.11 24.97 24.97 0.0M
2024-01-30 25.18 25.19 25.17 25.19 0.0M
2024-01-29 24.97 25.00 24.97 24.99 0.0M
2024-01-26 24.88 25.07 24.88 25.07 0.0M
2024-01-25 24.90 25.03 24.90 25.03 0.0M
2024-01-24 25.00 25.06 25.00 25.06 0.0M
2024-01-23 24.95 24.95 24.85 24.85 0.0M
2024-01-22 24.91 24.95 24.91 24.95 0.0M
2024-01-19 24.57 24.63 24.57 24.63 0.0M
2024-01-18 24.28 24.40 24.28 24.40 0.0M
2024-01-17 24.32 24.33 24.30 24.30 0.0M
2024-01-16 24.34 24.48 24.34 24.48 0.0M
2024-01-15 24.49 24.49 24.46 24.46 0.0M
2024-01-12 24.42 24.48 24.41 24.48 0.0M
2024-01-11 24.57 24.57 24.30 24.30 0.0M
2024-01-10 24.40 24.41 24.38 24.41 0.0M
2024-01-09 24.36 24.37 24.28 24.37 0.0M
2024-01-08 23.96 24.16 23.96 24.16 0.0M
2024-01-05 23.94 24.12 23.90 24.06 0.0M
2024-01-04 24.07 24.11 24.02 24.11 0.0M
2024-01-03 24.35 24.35 24.11 24.11 0.0M
2024-01-02 24.58 24.58 24.28 24.36 0.0M