Deutsche Märkte geschlossen

JPMorgan ETFs (Ireland) ICAV - Europe Research Enhanced Index Equity (ESG) UCITS ETF (JREE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
34,83-0,06 (-0,17%)
Börsenschluss: 05:36PM CET
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202234,7334,9034,7334,8334,831.671
01. Dez. 202234,9034,9734,7634,8834,881.996
30. Nov. 202234,4534,6134,4534,5834,583.564
29. Nov. 202234,4434,4534,2634,2634,261.787
28. Nov. 202234,3334,4434,2234,3334,33381
25. Nov. 202234,4934,5734,4734,5634,561.045
24. Nov. 202234,4034,6134,4034,5834,587.800
23. Nov. 202234,1934,4234,1734,4234,422.843
22. Nov. 202234,0434,2934,0334,1934,194.459
21. Nov. 202233,9634,0133,9234,0134,015.092
18. Nov. 202233,8134,1033,8134,0434,042.558
17. Nov. 202233,9033,9033,4433,6733,673.731
16. Nov. 202233,9933,9933,7433,7433,746.555
15. Nov. 202233,9634,0333,9234,0134,01778
14. Nov. 202233,9034,0433,9033,9033,90583
11. Nov. 202234,0034,0533,8633,9033,9012.372
10. Nov. 202232,7733,9432,7733,9033,901.780
09. Nov. 202232,9032,9232,8032,8632,861.153
08. Nov. 202232,5032,9932,5032,9932,991.022
07. Nov. 202232,4132,7832,4132,6632,666.783
04. Nov. 202232,1532,7032,1532,5832,58516
03. Nov. 202231,9331,9931,8331,9931,99882
02. Nov. 202232,5132,5132,2732,2732,27369
01. Nov. 202232,4932,6032,2932,3232,321.415
31. Okt. 202232,1732,2432,0432,1632,163.093
28. Okt. 202231,7632,1331,7632,1332,136.443
27. Okt. 202231,9732,1331,9032,1332,132.059
26. Okt. 202231,8932,1331,8332,1332,131.352
25. Okt. 202231,6331,9531,5331,9531,951.430
24. Okt. 202231,4631,4931,2331,4931,49209
21. Okt. 202230,9031,0530,7231,0531,05580
20. Okt. 202231,0831,3031,0831,2531,25963
19. Okt. 202231,3631,3631,1431,1431,1479
18. Okt. 202231,4131,6131,2831,2831,28867
17. Okt. 202230,8131,3830,6331,2731,271.559
14. Okt. 202231,0031,0230,6830,6830,68648
13. Okt. 202230,1330,6130,1330,6130,614.326
12. Okt. 202230,3930,4930,2830,3330,332.437
11. Okt. 202230,3830,4930,3830,4930,49670
10. Okt. 202230,6730,8030,6630,6630,66891
07. Okt. 202231,1131,2030,7830,7830,782.021
06. Okt. 202231,6131,6131,1131,1831,18314
05. Okt. 202231,5531,6931,2831,4431,442.122
04. Okt. 202231,0231,7031,0231,7031,7025
03. Okt. 202230,1930,8030,0330,7130,711.083
30. Sept. 202230,3930,5430,3430,5430,542.290
29. Sept. 202230,4430,4430,0630,2030,202.237
28. Sept. 202230,3330,6730,0930,6730,675.123
27. Sept. 202230,7330,7430,4730,4730,473.089
26. Sept. 202230,5630,8030,4130,5230,521.870
23. Sept. 202231,3331,3330,5230,6730,671.977
22. Sept. 202231,4231,7631,3331,3331,331.734
21. Sept. 202231,4731,8931,4731,8931,89530
20. Sept. 202232,0632,0631,5131,5931,591.248
19. Sept. 202231,7532,1031,7331,9131,913.188
16. Sept. 202232,1532,1731,9431,9431,942.042
15. Sept. 202232,8032,8032,4532,4532,453.244
14. Sept. 202232,8532,8532,6732,6732,67107
13. Sept. 202233,5133,6132,9632,9632,967.535
12. Sept. 202232,9433,4632,9433,4433,44695
09. Sept. 202232,4832,9932,4832,9132,911.524
08. Sept. 202232,3732,3832,1932,3832,38423
07. Sept. 202232,1032,2132,1032,2132,21720
06. Sept. 202232,3832,4732,2132,3632,363.661
05. Sept. 202232,0132,3632,0132,2932,29603
02. Sept. 202232,0032,5231,9232,4632,462.234
01. Sept. 202232,1332,1331,8331,8331,83448
31. Aug. 202232,8432,8432,3532,3532,351.296
30. Aug. 202233,0333,1732,7432,7432,741.445
29. Aug. 202232,9533,0332,6932,9632,96516
26. Aug. 202233,9933,9933,2433,2433,241.644
25. Aug. 202233,9133,9133,7533,8033,805
24. Aug. 202233,5433,7633,5433,7233,721.857
23. Aug. 202233,6733,7833,6233,6233,62349
22. Aug. 202233,9833,9833,7433,7933,791.592
19. Aug. 202234,1634,3134,1234,1234,12449
18. Aug. 202234,1234,3134,1234,3134,31231
17. Aug. 202234,5134,5234,1234,1234,121.662
16. Aug. 202234,5234,5234,3934,4234,4212.095
15. Aug. 202234,4034,4034,2934,4034,401.731
12. Aug. 202234,2134,2834,1534,2834,283.257
11. Aug. 202234,3534,3534,1734,2134,21925
10. Aug. 202233,8234,1933,8234,1934,1979
09. Aug. 202234,0634,0833,9133,9133,911.538
08. Aug. 202234,1234,2834,1034,1234,122.403
05. Aug. 202234,0834,0833,8733,8733,871.915
04. Aug. 202234,0134,2234,0134,1234,12876
03. Aug. 202233,8034,0333,8034,0334,03140
02. Aug. 202233,8333,9433,7233,9333,931.628
01. Aug. 202233,9234,1133,9233,9733,97348
29. Juli 202233,7234,1133,7234,0334,031.170
28. Juli 202233,3333,5633,3133,5633,562.036
27. Juli 202233,1033,2633,0733,1733,17830
26. Juli 202232,9933,1032,9433,0133,011.902
25. Juli 202232,8133,0332,8133,0033,00360
22. Juli 202232,7833,0632,7832,9132,913.495
21. Juli 202232,6432,9132,6432,9132,911.100
20. Juli 202232,8532,9032,6332,7632,76875
19. Juli 202232,1932,8432,1932,8432,84583
18. Juli 202232,2832,5532,2832,4232,422.415
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...