JPMorgan ETFs (Ireland) ICAV - US Research Enhanced Index Equity Active UCITS ETF - USD (acc) (JREU)

JREU
🏛️ 德国 →
56.18
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
09:00 56.27 56.27 56.27 56.27 0.2K
09:05 56.27 56.27 56.25 56.25 0.0K
09:10 56.21 56.21 56.21 56.21 0.0K
09:15 56.21 56.21 56.21 56.21 0.0K
09:20 56.15 56.15 56.13 56.13 0.0K
09:25 56.10 56.11 56.10 56.11 0.0K
09:30 56.12 56.14 56.12 56.14 0.0K
09:35 56.14 56.14 56.14 56.14 0.0K
09:40 56.15 56.15 56.15 56.15 0.0K
09:50 56.17 56.17 56.17 56.17 0.0K
09:55 56.14 56.18 56.14 56.18 1.4K
10:00 56.19 56.19 56.17 56.17 0.0K
10:05 56.17 56.17 56.17 56.17 0.0K
10:20 56.18 56.18 56.18 56.18 0.0K
10:30 56.16 56.16 56.16 56.16 0.0K
10:35 56.16 56.17 56.16 56.17 0.0K
10:40 56.14 56.14 56.14 56.14 0.0K
10:45 56.16 56.16 56.13 56.13 0.0K
10:55 56.15 56.15 56.15 56.15 0.0K
11:00 56.13 56.13 56.13 56.13 0.2K
11:10 56.09 56.09 56.05 56.05 0.0K
11:15 56.08 56.08 56.08 56.08 0.0K
11:20 56.07 56.10 56.07 56.10 0.0K
11:25 56.11 56.11 56.11 56.11 0.0K
11:30 56.11 56.11 56.08 56.08 0.1K
11:35 56.08 56.08 56.08 56.08 0.0K
11:40 56.10 56.10 56.10 56.10 0.0K
11:45 56.08 56.08 56.08 56.08 0.1K
11:50 56.09 56.09 56.09 56.09 0.0K
11:55 56.06 56.06 56.06 56.06 0.0K
12:00 56.06 56.06 56.06 56.06 0.0K
12:05 56.05 56.05 56.05 56.05 0.1K
12:10 56.04 56.04 56.04 56.04 0.0K
12:15 56.06 56.07 56.06 56.07 0.0K
12:35 56.09 56.09 56.08 56.08 0.0K
12:40 56.08 56.08 56.08 56.08 0.0K
12:55 56.05 56.05 56.05 56.05 0.0K
13:05 56.04 56.04 56.04 56.04 0.0K
13:10 56.05 56.07 56.05 56.07 1.0K
13:20 56.04 56.04 56.04 56.04 0.0K
13:35 56.04 56.04 56.04 56.04 0.0K
13:45 56.01 56.01 56.01 56.01 0.0K
13:55 56.03 56.03 56.03 56.03 0.0K
14:00 56.03 56.03 56.03 56.03 0.2K
14:05 56.00 56.00 56.00 56.00 0.0K
14:10 55.98 55.98 55.98 55.98 0.0K
14:20 56.00 56.00 56.00 56.00 0.0K
14:25 56.03 56.03 56.03 56.03 0.0K
14:30 55.99 55.99 55.99 55.99 0.0K
14:35 55.99 55.99 55.99 55.99 0.0K
14:40 55.98 55.98 55.97 55.97 0.0K
14:50 55.98 56.01 55.98 55.99 0.0K
15:00 56.02 56.02 55.98 55.98 0.0K
15:05 56.00 56.00 56.00 56.00 0.1K
15:30 56.08 56.08 56.07 56.07 0.1K
15:35 56.06 56.06 56.06 56.06 0.0K
15:40 56.05 56.10 56.05 56.07 0.9K
15:45 56.11 56.14 56.11 56.14 0.0K
15:50 56.12 56.16 56.12 56.16 0.0K
15:55 56.13 56.13 56.13 56.13 0.0K
16:00 56.15 56.15 56.15 56.15 0.0K
16:05 56.19 56.19 56.19 56.19 0.0K
16:10 56.18 56.20 56.16 56.20 0.0K
16:15 56.24 56.24 56.20 56.22 0.0K
16:20 56.22 56.22 56.22 56.22 0.2K
16:25 56.24 56.24 56.24 56.24 0.0K
16:30 56.27 56.27 56.27 56.27 0.4K
16:45 56.30 56.30 56.30 56.30 0.1K
16:55 56.29 56.29 56.29 56.29 0.0K
17:05 56.31 56.32 56.31 56.32 0.0K
17:10 56.32 56.33 56.31 56.33 0.1K
17:25 56.31 56.31 56.31 56.31 1.0K
17:35 56.27 56.27 56.27 56.27 1.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 56.20 56.49 56.11 56.18 0.0M
2025-09-25 56.07 56.20 55.84 56.19 0.0M
2025-09-24 56.12 56.41 56.05 56.21 0.0M
2025-09-23 56.38 56.42 56.28 56.31 0.0M
2025-09-22 56.27 56.33 55.97 56.27 0.0M
2025-09-19 55.95 56.27 55.90 56.13 0.0M
2025-09-18 55.86 56.14 55.71 56.02 0.0M
2025-09-17 55.44 55.50 55.30 55.35 0.0M
2025-09-16 55.84 55.94 55.40 55.45 0.0M
2025-09-15 55.91 55.97 55.71 55.91 0.0M
2025-09-12 55.75 55.96 55.72 55.90 0.0M
2025-09-11 55.66 55.84 55.39 55.84 0.0M
2025-09-10 55.57 55.68 55.40 55.45 0.0M
2025-09-09 55.00 55.13 54.95 55.12 0.0M
2025-09-08 55.05 55.14 54.91 55.06 0.0M
2025-09-05 55.56 55.56 54.61 54.80 0.0M
2025-09-04 55.09 55.33 55.07 55.27 0.0M
2025-09-03 54.98 55.08 54.78 54.81 0.0M
2025-09-02 54.84 54.98 54.35 54.35 0.0M
2025-09-01 54.80 54.97 54.78 54.97 0.0M
2025-08-29 55.37 55.40 54.76 54.83 0.0M
2025-08-28 55.42 55.51 55.15 55.28 0.0M
2025-08-27 55.38 55.57 55.38 55.50 0.0M
2025-08-26 55.06 55.12 54.86 54.95 0.0M
2025-08-25 54.86 55.03 54.78 55.03 0.0M
2025-08-22 54.61 55.04 54.61 55.01 0.0M
2025-08-21 54.75 54.76 54.39 54.71 0.0M
2025-08-20 54.70 54.76 54.09 54.45 0.0M
2025-08-19 54.86 55.00 54.77 54.82 0.0M
2025-08-18 54.86 54.96 54.71 54.88 0.0M
2025-08-15 55.24 55.25 54.73 54.78 0.0M
2025-08-14 54.86 55.11 54.76 55.02 0.0M
2025-08-13 54.74 54.96 54.65 54.65 0.0M
2025-08-12 54.53 54.71 54.41 54.58 0.0M
2025-08-11 54.48 54.67 54.35 54.61 0.0M
2025-08-08 54.10 54.35 54.07 54.19 0.0M
2025-08-07 54.05 54.71 54.03 54.03 0.0M
2025-08-06 54.25 54.29 53.75 54.07 0.0M
2025-08-05 54.55 54.62 53.94 53.94 0.0M
2025-08-04 53.74 54.19 53.73 54.18 0.0M
2025-08-01 54.97 55.00 53.42 53.62 0.0M
2025-07-31 55.81 55.98 55.35 55.54 0.0M
2025-07-30 54.86 55.31 54.83 55.21 0.0M
2025-07-29 55.14 55.29 54.95 54.96 0.0M
2025-07-28 54.48 54.74 54.47 54.74 0.0M
2025-07-25 53.98 54.15 53.91 54.11 0.0M
2025-07-24 53.84 53.98 53.78 53.88 0.0M
2025-07-23 53.67 53.84 53.63 53.74 0.0M
2025-07-22 53.71 53.80 53.45 53.45 0.0M
2025-07-21 53.99 54.08 53.82 53.88 0.0M
2025-07-18 54.16 54.16 53.78 53.83 0.0M
2025-07-17 53.88 54.07 53.77 54.06 0.0M
2025-07-16 53.32 53.81 52.84 52.84 0.0M
2025-07-15 53.65 53.80 53.55 53.80 0.0M
2025-07-14 53.17 53.36 53.08 53.33 0.0M
2025-07-11 53.42 53.42 53.09 53.31 0.0M
2025-07-10 53.03 53.61 53.01 53.61 0.0M
2025-07-09 52.91 53.35 52.89 53.11 0.1M
2025-07-08 52.85 53.10 52.82 52.99 0.0M
2025-07-07 52.98 53.24 52.95 52.97 0.0M
2025-07-04 52.92 52.92 52.73 52.79 0.0M
2025-07-03 52.67 53.22 52.61 53.17 0.0M
2025-07-02 52.61 52.63 52.33 52.57 0.0M
2025-07-01 52.39 52.41 52.02 52.38 0.1M
2025-06-30 52.54 52.67 52.37 52.38 0.0M
2025-06-27 52.27 52.48 52.12 52.48 0.0M
2025-06-26 51.98 52.13 51.84 52.05 0.1M
2025-06-25 52.24 52.36 52.12 52.12 0.0M
2025-06-24 52.11 52.13 51.92 52.06 0.0M
2025-06-23 51.45 51.85 51.45 51.49 0.0M
2025-06-20 51.52 51.93 51.40 51.58 0.0M
2025-06-19 51.74 51.78 51.30 51.35 0.0M
2025-06-18 51.75 52.01 51.70 51.82 0.0M
2025-06-17 51.68 51.92 51.48 51.84 0.0M
2025-06-16 51.60 51.88 51.49 51.85 0.0M
2025-06-13 51.37 51.92 51.31 51.67 0.0M
2025-06-12 51.92 51.98 51.37 51.82 0.0M
2025-06-11 52.50 52.55 52.35 52.38 0.0M
2025-06-10 52.41 52.46 52.21 52.35 0.0M
2025-06-09 52.21 52.41 52.16 52.30 0.0M
2025-06-06 51.92 52.49 51.85 52.28 0.0M
2025-06-05 51.98 52.14 51.50 52.06 0.0M
2025-06-04 52.11 52.22 51.96 52.00 0.0M
2025-06-03 51.43 52.04 51.28 52.04 0.0M
2025-06-02 51.17 51.33 50.93 51.20 0.0M
2025-05-30 51.65 51.82 51.48 51.55 0.0M
2025-05-29 52.63 52.82 51.64 51.64 0.0M
2025-05-28 51.94 52.18 51.70 51.91 0.0M
2025-05-27 51.30 51.68 51.16 51.68 0.0M
2025-05-26 51.07 51.32 51.07 51.20 0.0M
2025-05-23 51.29 51.32 50.39 50.79 0.0M
2025-05-22 51.43 51.58 51.15 51.50 0.0M
2025-05-21 51.91 51.98 51.58 51.98 0.0M
2025-05-20 52.50 52.75 52.41 52.53 0.0M
2025-05-19 52.30 52.59 51.87 52.53 0.0M
2025-05-16 52.44 52.86 52.44 52.86 0.0M
2025-05-15 52.09 52.48 51.92 52.48 0.0M
2025-05-14 52.42 52.49 51.97 52.39 0.1M
2025-05-13 52.12 52.63 52.08 52.48 0.0M
2025-05-12 51.85 52.45 51.79 52.00 0.1M
2025-05-09 50.09 50.21 49.76 49.96 0.0M
2025-05-08 50.00 50.16 49.59 50.11 0.0M
2025-05-07 49.24 49.35 49.01 49.12 0.0M
2025-05-06 49.47 49.48 48.89 49.35 0.0M
2025-05-05 49.57 49.70 49.28 49.65 0.0M
2025-05-02 49.40 49.73 49.18 49.72 0.0M
2025-04-30 48.32 48.45 47.55 48.22 0.0M
2025-04-29 48.12 48.23 47.77 48.06 0.0M
2025-04-28 48.25 48.41 47.78 47.80 0.0M
2025-04-25 48.17 48.17 47.67 47.76 0.0M
2025-04-24 46.73 47.57 46.38 47.48 0.1M
2025-04-23 46.72 47.65 46.65 46.95 0.0M
2025-04-22 44.84 45.46 44.64 45.38 0.0M
2025-04-17 46.35 46.56 45.80 45.98 0.0M
2025-04-16 46.47 46.82 46.25 46.76 0.0M
2025-04-15 47.34 47.77 47.06 47.54 0.0M
2025-04-14 47.05 47.85 47.05 47.19 0.0M
2025-04-11 46.62 46.62 45.34 45.95 0.0M
2025-04-10 49.04 49.07 46.51 46.51 0.0M
2025-04-09 44.82 45.38 43.75 44.72 0.0M
2025-04-08 46.48 47.97 46.42 47.09 0.1M
2025-04-07 43.79 46.80 43.30 45.52 0.1M
2025-04-04 48.19 48.45 46.45 46.80 0.2M
2025-04-03 49.66 49.92 48.40 48.91 0.1M
2025-04-02 51.76 51.80 51.17 51.77 0.0M
2025-04-01 51.54 51.81 51.15 51.69 0.0M
2025-03-31 50.71 51.05 50.42 51.05 0.0M
2025-03-28 52.27 52.50 51.29 51.32 0.0M
2025-03-27 52.72 52.84 52.25 52.57 0.1M
2025-03-26 53.20 53.32 52.79 52.83 0.0M
2025-03-25 53.12 53.21 52.98 53.06 0.0M
2025-03-24 52.50 53.11 52.45 53.07 0.0M
2025-03-21 51.91 51.96 51.47 51.88 0.0M
2025-03-20 52.12 52.49 51.67 52.04 0.0M
2025-03-19 51.22 51.78 51.22 51.72 0.0M
2025-03-18 51.56 51.71 50.97 51.14 0.0M
2025-03-17 51.32 51.76 51.25 51.47 0.0M
2025-03-14 50.97 51.57 50.83 51.42 0.0M
2025-03-13 50.99 51.42 50.73 50.76 0.0M
2025-03-12 51.00 51.60 50.61 51.23 0.2M
2025-03-11 51.38 51.53 50.62 50.81 0.1M
2025-03-10 52.72 52.72 51.71 51.90 0.2M
2025-03-07 52.87 52.92 52.16 52.22 0.0M
2025-03-06 53.59 53.61 52.80 53.23 0.0M
2025-03-05 54.19 54.22 53.08 53.12 0.0M
2025-03-04 55.46 55.48 54.20 54.33 0.0M
2025-03-03 56.98 57.02 56.14 56.21 0.0M
2025-02-28 56.12 56.41 55.85 56.26 0.0M
2025-02-27 56.75 57.01 56.58 56.93 0.0M
2025-02-26 56.59 56.89 56.50 56.75 0.0M
2025-02-25 56.70 56.81 55.95 55.96 0.1M
2025-02-24 57.20 57.42 56.80 57.06 0.0M
2025-02-21 57.97 58.16 57.70 57.83 0.0M
2025-02-20 58.27 58.39 57.75 57.81 0.0M
2025-02-19 58.18 58.40 58.07 58.36 0.0M
2025-02-18 58.11 58.28 57.93 57.95 0.0M
2025-02-17 57.95 58.04 57.88 57.96 0.0M
2025-02-14 57.98 57.99 57.65 57.74 0.0M
2025-02-13 57.56 57.91 57.45 57.78 0.0M
2025-02-12 57.98 58.08 57.55 57.59 0.0M
2025-02-11 58.22 58.23 57.95 58.07 0.0M
2025-02-10 58.11 58.38 58.05 58.29 0.0M
2025-02-07 58.09 58.27 57.87 57.99 0.0M
2025-02-06 57.95 58.15 57.95 58.11 0.0M
2025-02-05 57.20 57.35 57.03 57.35 0.0M
2025-02-04 57.56 57.66 57.29 57.64 0.0M
2025-02-03 57.68 57.82 57.33 57.75 0.1M
2025-01-31 58.16 58.51 58.13 58.35 0.0M
2025-01-30 57.87 57.95 57.39 57.51 0.0M
2025-01-29 58.07 58.09 57.66 57.71 0.0M
2025-01-28 57.44 57.74 57.19 57.57 0.0M
2025-01-27 57.09 57.10 56.04 56.73 0.0M
2025-01-24 58.17 58.17 57.82 57.84 0.0M
2025-01-23 58.12 58.38 58.00 58.26 0.0M
2025-01-22 57.97 58.24 57.77 58.24 0.0M
2025-01-21 57.76 58.03 57.56 57.64 0.0M
2025-01-20 57.89 58.05 57.55 57.70 0.0M
2025-01-17 57.56 58.15 57.56 58.07 0.0M
2025-01-16 57.93 57.93 57.55 57.57 0.0M
2025-01-15 56.56 57.52 56.51 57.48 0.0M
2025-01-14 56.96 57.06 56.50 56.51 0.0M
2025-01-13 56.67 56.75 56.30 56.61 0.0M
2025-01-10 57.20 57.94 56.56 56.65 0.0M
2025-01-09 57.18 57.29 57.12 57.24 0.0M
2025-01-08 57.17 57.39 57.13 57.25 0.0M
2025-01-07 57.25 57.61 57.09 57.20 0.0M
2025-01-06 57.48 57.81 57.27 57.74 0.0M
2025-01-03 57.08 57.41 56.93 57.41 0.0M
2025-01-02 56.93 57.43 56.87 57.43 0.0M