Deutsche Märkte geschlossen

JPMorgan ETFs (Ireland) ICAV - EUR Corporate Bond 1-5 yr Research Enhanced Index (ESG) UCITS ETF (JER5.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
95,54+0,18 (+0,19%)
Börsenschluss: 05:36PM CET
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 202295,6095,6595,5495,5495,5436
28. Nov. 202295,4295,5695,2695,3695,361.035
25. Nov. 202295,5395,5395,3995,3995,3980
24. Nov. 202295,6195,7595,6195,6395,63-
23. Nov. 202295,3495,4595,2995,4595,45-
22. Nov. 202295,2995,4395,2995,4395,43-
21. Nov. 202295,1295,3595,1295,3495,3469
18. Nov. 202295,1195,2195,0995,2195,21-
17. Nov. 202295,3995,3995,1695,1695,16-
16. Nov. 202295,1095,2995,1095,2995,29-
15. Nov. 202294,9495,2294,9495,1495,142.000
14. Nov. 202294,9495,0594,9494,9494,94-
11. Nov. 202295,0795,0794,9194,9194,91138
10. Nov. 202294,5095,0894,5095,0895,08-
09. Nov. 202294,4394,5394,4094,5394,5312.830
08. Nov. 202294,1694,2694,1194,2694,26-
07. Nov. 202294,0094,2694,0094,1094,101.476
04. Nov. 202294,0194,1894,0194,1094,10276
03. Nov. 202293,9194,0193,9194,0194,01-
02. Nov. 202294,3694,3694,2794,2794,27-
01. Nov. 202294,3094,5294,3094,3394,33-
31. Okt. 202294,2794,2794,1694,1694,16-
28. Okt. 202294,4494,4494,2394,3394,33-
27. Okt. 202294,0694,6193,8194,6194,61750
26. Okt. 202293,9794,1393,9794,1394,1369
25. Okt. 202293,8594,0093,7993,9693,96112
24. Okt. 202293,7293,7793,7093,7093,70464
21. Okt. 202293,1793,4693,0493,4493,441.638
20. Okt. 202293,3093,4393,3093,4393,43-
19. Okt. 202293,6593,6593,4493,4493,44738
18. Okt. 202293,6593,7293,6493,7293,7295
17. Okt. 202293,6493,7593,6093,6093,60400
14. Okt. 202293,9593,9593,4593,4593,45-
13. Okt. 202293,6893,7493,4193,6893,68600
12. Okt. 202293,8093,8093,7193,7693,76-
11. Okt. 202293,6893,8193,6893,8193,81-
10. Okt. 202293,8894,0193,7893,7893,78-
07. Okt. 202294,0594,0793,9193,9193,91-
06. Okt. 202294,4594,4594,3594,3594,35-
05. Okt. 202294,9094,9094,5094,5094,50-
04. Okt. 202294,9595,1394,9594,9694,962
03. Okt. 202294,0994,7194,0994,7194,71-
30. Sept. 202294,1794,2194,1794,2194,21-
29. Sept. 202293,9493,9493,8593,9293,92-
28. Sept. 202293,7794,3193,7794,3194,31-
27. Sept. 202294,1894,3093,9893,9893,98-
26. Sept. 202294,0694,2294,0694,2194,2169
23. Sept. 202294,6794,6794,2594,4494,44-
22. Sept. 202294,6294,8894,6094,6094,60-
21. Sept. 202295,0795,0795,0495,0695,06-
20. Sept. 202295,3495,3494,9594,9594,95-
19. Sept. 202295,5495,5495,4195,4495,44-
16. Sept. 202295,5295,5295,4895,5095,50-
15. Sept. 202295,8495,8495,7495,7695,76-
14. Sept. 202295,9796,0695,9696,0696,06-
13. Sept. 202296,2496,2995,8995,8995,89-
12. Sept. 202296,0196,2396,0196,2296,22807
09. Sept. 202295,8696,1895,8696,0896,082.063
08. Sept. 202296,4396,4396,0796,0796,07-
07. Sept. 202296,2496,4196,2496,3496,34-
06. Sept. 202296,3196,5296,1896,1896,18-
05. Sept. 202296,3796,3796,1796,2696,26-
02. Sept. 202296,1996,4696,1396,4696,46-
01. Sept. 202295,9196,1395,9196,1396,13-
31. Aug. 202296,5196,5196,1996,1996,19-
30. Aug. 202296,6096,7896,4996,4996,491.308
29. Aug. 202296,3896,6396,3896,6396,63-
26. Aug. 202297,2197,2696,9496,9496,94750
25. Aug. 202297,1197,3097,1197,2597,25203
24. Aug. 202297,0797,1597,0597,1597,15101
23. Aug. 202297,2197,2197,1197,1697,16-
22. Aug. 202297,6197,6197,1897,1897,18-
19. Aug. 202297,7097,7097,4897,4897,48-
18. Aug. 202297,6997,9697,6997,9097,90100
17. Aug. 202298,4798,4798,0798,0798,07-
16. Aug. 202298,6798,7598,5498,5498,541.400
15. Aug. 202298,8298,8298,5598,6998,692.300
12. Aug. 202298,6598,7098,6398,6398,63-
11. Aug. 202298,9898,9898,7898,7898,78-
10. Aug. 202298,4398,7998,4298,7998,79-
09. Aug. 202298,6898,6898,4598,4598,45-
08. Aug. 202298,5798,6098,5798,6098,60-
05. Aug. 202298,8098,8098,4598,4598,45-
04. Aug. 202298,7398,9698,5998,7898,78166
03. Aug. 202298,8298,8298,7398,7698,76-
02. Aug. 202299,1599,1598,9698,9698,96-
01. Aug. 202298,9999,0998,9999,0999,0969
29. Juli 202298,9099,0898,8499,0899,0869
28. Juli 202298,3199,0198,3199,0199,01-
27. Juli 202298,3198,4498,2798,4498,44-
26. Juli 202298,4598,4598,3498,3498,34-
25. Juli 202298,2998,5098,2998,5098,50-
22. Juli 202297,6498,3797,6498,3798,37-
21. Juli 202297,4697,5897,4697,5897,58-
20. Juli 202297,4797,6497,4797,5297,52775
19. Juli 202297,4897,4997,2997,4997,49-
18. Juli 202297,4597,4597,3497,3497,34-
15. Juli 202297,5397,5697,3797,5697,56-
14. Juli 202297,2997,2997,1197,2897,28-
13. Juli 202297,6797,7297,5097,5097,50-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...