JPM China A Research Enhanced Index Equity Active UCITS ETF USD Distribution (JRDC)

JRDC
🏛️ Allemagne →
18.71
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 18.53 18.63 18.53 18.62 0.0M
2022-12-29 18.45 18.49 18.45 18.49 0.0M
2022-12-28 18.58 18.58 18.42 18.42 0.0M
2022-12-27 18.59 18.66 18.58 18.66 0.0M
2022-12-23 18.32 18.35 18.21 18.21 0.0M
2022-12-22 18.34 18.34 18.15 18.15 0.0M
2022-12-21 18.39 18.39 18.31 18.35 0.0M
2022-12-20 18.38 18.38 18.36 18.36 0.0M
2022-12-19 18.67 18.70 18.60 18.60 0.0M
2022-12-16 18.85 18.89 18.80 18.89 0.0M
2022-12-15 18.83 18.90 18.76 18.76 0.0M
2022-12-14 18.95 18.96 18.89 18.96 0.0M
2022-12-13 18.96 18.96 18.95 18.95 0.0M
2022-12-12 19.09 19.09 18.96 18.96 0.0M
2022-12-09 19.34 19.34 19.30 19.30 0.0M
2022-12-08 19.16 19.21 19.14 19.21 0.0M
2022-12-07 19.14 19.15 19.08 19.15 0.0M
2022-12-06 19.23 19.23 19.20 19.22 0.0M
2022-12-05 19.08 19.08 19.04 19.04 0.0M
2022-12-02 18.57 18.93 18.57 18.93 0.0M
2022-12-01 18.74 18.74 18.71 18.73 0.0M
2022-11-30 18.62 18.97 18.62 18.97 0.0M
2022-11-29 18.44 18.60 18.44 18.60 0.0M
2022-11-28 17.74 17.78 17.59 17.78 0.0M
2022-11-25 17.97 17.97 17.94 17.94 0.0M
2022-11-24 17.95 17.96 17.94 17.94 0.0M
2022-11-23 18.09 18.16 18.09 18.09 0.0M
2022-11-22 18.29 18.32 18.29 18.30 0.0M
2022-11-21 18.23 18.23 18.22 18.22 0.0M
2022-11-18 18.29 18.35 18.29 18.33 0.0M
2022-11-17 18.34 18.34 18.18 18.33 0.0M
2022-11-16 18.55 18.55 18.39 18.39 0.0M
2022-11-15 18.82 18.88 18.71 18.88 0.0M
2022-11-14 18.64 18.64 18.50 18.52 0.0M
2022-11-11 18.50 18.50 18.48 18.48 0.0M
2022-11-10 18.00 18.25 18.00 18.25 0.0M
2022-11-09 18.06 18.06 17.98 18.03 0.0M
2022-11-08 18.31 18.31 18.26 18.27 0.0M
2022-11-07 18.52 18.55 18.50 18.50 0.0M
2022-11-04 18.71 18.89 18.71 18.73 0.0M
2022-11-03 18.02 18.15 17.99 18.15 0.0M
2022-11-02 18.09 18.09 17.83 17.83 0.0M
2022-11-01 17.69 17.77 17.69 17.76 0.0M
2022-10-31 17.08 17.16 17.00 17.16 0.0M
2022-10-28 17.36 17.36 17.30 17.30 0.0M
2022-10-27 17.61 17.72 17.53 17.72 0.0M
2022-10-26 17.83 18.02 17.70 18.02 0.0M
2022-10-25 17.72 17.76 17.67 17.67 0.0M
2022-10-24 17.87 17.87 17.73 17.73 0.0M
2022-10-21 18.66 18.67 18.64 18.64 0.0M
2022-10-20 18.67 18.78 18.67 18.76 0.0M
2022-10-19 18.75 18.76 18.66 18.66 0.0M
2022-10-18 19.06 19.06 18.96 18.96 0.0M
2022-10-17 19.24 19.26 19.24 19.26 0.0M
2022-10-14 19.23 19.27 19.13 19.13 0.0M
2022-10-13 18.83 18.84 18.76 18.76 0.0M
2022-10-12 19.14 19.14 19.03 19.03 0.0M
2022-10-11 18.88 18.92 18.88 18.92 0.0M
2022-10-10 18.97 18.97 18.92 18.92 0.0M
2022-10-07 19.75 19.80 19.65 19.65 0.0M
2022-10-06 19.92 19.92 19.84 19.89 0.0M
2022-10-05 20.01 20.01 19.86 19.86 0.0M
2022-10-04 19.37 19.59 19.37 19.59 0.0M
2022-10-03 19.06 19.26 19.06 19.26 0.0M
2022-09-30 19.41 19.41 19.33 19.33 0.0M
2022-09-29 19.45 19.56 19.45 19.47 0.0M
2022-09-28 19.61 19.61 19.57 19.57 0.0M
2022-09-27 19.87 19.87 19.85 19.85 0.0M
2022-09-26 19.55 19.73 19.53 19.73 0.0M
2022-09-23 19.48 19.48 19.44 19.47 0.0M
2022-09-22 19.52 19.54 19.45 19.54 0.0M
2022-09-21 19.60 19.72 19.60 19.72 0.0M
2022-09-20 19.70 19.73 19.68 19.68 0.0M
2022-09-19 19.79 19.79 19.74 19.74 0.0M
2022-09-16 19.77 19.80 19.77 19.77 0.0M
2022-09-15 20.46 20.46 20.25 20.25 0.0M
2022-09-14 20.56 20.56 20.51 20.51 0.0M
2022-09-13 20.54 20.58 20.49 20.58 0.0M
2022-09-12 20.33 20.53 20.33 20.53 0.0M
2022-09-09 20.65 20.70 20.65 20.70 0.0M
2022-09-08 20.40 20.51 20.39 20.51 0.0M
2022-09-07 20.64 20.64 20.56 20.56 0.0M
2022-09-06 20.53 20.54 20.53 20.54 0.0M
2022-09-05 20.57 20.57 20.50 20.50 0.0M
2022-09-02 20.51 20.51 20.43 20.43 0.0M
2022-09-01 20.62 20.65 20.61 20.65 0.0M
2022-08-31 20.79 20.79 20.60 20.60 0.0M
2022-08-30 20.74 20.74 20.54 20.54 0.0M
2022-08-29 20.81 20.81 20.76 20.76 0.0M
2022-08-26 21.16 21.16 20.91 20.97 0.0M
2022-08-25 21.16 21.22 21.13 21.22 0.0M
2022-08-24 20.96 20.98 20.92 20.98 0.0M
2022-08-23 21.41 21.47 21.41 21.44 0.0M
2022-08-22 21.33 21.37 21.28 21.37 0.0M
2022-08-19 21.19 21.19 21.03 21.04 0.0M
2022-08-18 21.17 21.26 21.16 21.26 0.0M
2022-08-17 21.41 21.41 21.23 21.24 0.0M
2022-08-16 21.19 21.24 21.13 21.13 0.0M
2022-08-15 21.15 21.17 21.15 21.17 0.0M
2022-08-12 21.18 21.23 21.10 21.23 0.0M
2022-08-11 21.16 21.16 21.05 21.16 0.0M
2022-08-10 20.79 20.83 20.79 20.83 0.0M
2022-08-09 21.11 21.11 21.05 21.05 0.0M
2022-08-08 21.06 21.10 21.06 21.09 0.0M
2022-08-05 21.02 21.10 20.99 21.10 0.0M
2022-08-04 20.84 20.84 20.75 20.75 0.0M
2022-08-03 20.67 20.75 20.67 20.75 0.0M
2022-08-02 20.75 20.75 20.62 20.74 0.0M
2022-08-01 21.15 21.15 20.88 20.88 0.0M
2022-07-29 21.07 21.13 21.04 21.04 0.0M
2022-07-28 21.43 21.62 21.43 21.56 0.0M
2022-07-27 21.56 21.63 21.56 21.63 0.0M
2022-07-26 21.53 21.60 21.53 21.59 0.0M
2022-07-25 21.44 21.44 21.41 21.41 0.0M
2022-07-22 21.45 21.57 21.41 21.41 0.0M
2022-07-21 21.43 21.56 21.43 21.56 0.0M
2022-07-20 21.62 21.82 21.62 21.82 0.0M
2022-07-19 21.76 21.81 21.75 21.81 0.0M
2022-07-18 21.93 22.07 21.93 22.01 0.0M
2022-07-15 22.03 22.03 21.77 21.77 0.0M
2022-07-14 22.52 22.52 22.29 22.29 0.0M
2022-07-13 22.44 22.44 22.30 22.30 0.0M
2022-07-12 22.48 22.48 22.42 22.42 0.0M
2022-07-11 22.45 22.56 22.45 22.53 0.0M
2022-07-08 22.83 23.01 22.83 22.90 0.0M
2022-07-07 22.80 23.16 22.80 23.16 0.0M
2022-07-06 22.61 22.77 22.61 22.77 0.0M
2022-07-05 22.48 22.70 22.48 22.69 0.0M
2022-07-04 22.57 22.58 22.55 22.58 0.0M
2022-07-01 22.38 22.70 22.38 22.70 0.0M
2022-06-30 22.60 22.60 22.47 22.47 0.0M
2022-06-29 22.00 22.08 22.00 22.08 0.0M
2022-06-28 22.22 22.22 22.19 22.19 0.0M
2022-06-27 22.05 22.10 22.00 22.00 0.0M
2022-06-24 21.80 21.92 21.80 21.92 0.0M
2022-06-23 21.46 21.66 21.46 21.65 0.0M
2022-06-22 21.15 21.15 21.13 21.13 0.0M
2022-06-21 21.45 21.55 21.44 21.55 0.0M
2022-06-20 21.53 21.55 21.53 21.55 0.0M
2022-06-17 21.45 21.46 21.45 21.46 0.0M
2022-06-16 21.20 21.20 20.98 20.98 0.0M
2022-06-15 21.33 21.52 21.33 21.52 0.0M
2022-06-14 20.87 20.95 20.87 20.95 0.0M
2022-06-13 20.76 20.76 20.66 20.66 0.0M
2022-06-10 20.82 20.97 20.82 20.90 0.0M
2022-06-09 20.45 20.56 20.45 20.49 0.0M
2022-06-08 20.72 20.72 20.62 20.71 0.0M
2022-06-07 20.63 20.69 20.62 20.69 0.0M
2022-06-06 20.25 20.55 20.25 20.55 0.0M
2022-06-03 20.05 20.43 20.05 20.35 0.0M
2022-06-02 20.12 20.18 20.12 20.18 0.0M
2022-06-01 19.87 19.87 19.85 19.87 0.0M
2022-05-31 20.13 20.13 20.02 20.02 0.0M
2022-05-30 19.64 19.64 19.63 19.63 0.0M
2022-05-27 19.52 19.58 19.52 19.58 0.0M
2022-05-26 19.38 19.42 19.38 19.42 0.0M
2022-05-25 19.47 19.48 19.47 19.48 0.0M
2022-05-23 20.05 20.05 20.01 20.01 0.0M
2022-05-19 19.70 19.70 19.70 19.70 0.0M
2022-05-18 19.65 19.65 19.55 19.55 0.0M
2022-05-17 19.79 19.79 19.66 19.66 0.0M
2022-05-16 19.54 19.60 19.54 19.60 0.0M
2022-05-13 19.65 19.73 19.65 19.73 0.0M
2022-05-12 19.36 19.36 19.36 19.36 0.0M
2022-05-10 19.08 19.08 18.98 18.98 0.0M
2022-05-09 18.81 18.81 18.81 18.81 0.0M
2022-05-06 19.11 19.17 19.11 19.17 0.0M
2022-05-05 19.75 19.75 19.42 19.42 0.0M
2022-05-04 19.67 19.67 19.62 19.62 0.0M
2022-05-03 19.77 19.80 19.77 19.80 0.0M
2022-05-02 19.64 19.64 19.61 19.61 0.0M
2022-04-28 19.49 19.49 19.32 19.32 0.0M
2022-04-26 18.60 18.60 18.57 18.57 0.0M
2022-04-22 19.73 19.73 19.53 19.61 0.0M
2022-04-19 20.55 20.55 20.55 20.55 0.0M
2022-04-14 21.52 21.52 21.52 21.52 0.0M
2022-04-13 21.18 21.21 21.18 21.21 0.0M
2022-04-12 20.97 21.05 20.96 21.05 0.0M
2022-04-11 20.65 20.65 20.64 20.64 0.0M
2022-04-08 21.05 21.05 21.05 21.05 0.0M
2022-04-07 20.98 20.98 20.98 20.98 0.0M
2022-04-06 21.06 21.06 21.06 21.06 0.0M
2022-04-05 21.23 21.23 21.18 21.18 0.0M
2022-04-04 21.03 21.03 21.03 21.03 0.0M
2022-04-01 20.95 20.95 20.95 20.95 0.0M
2022-03-31 20.66 20.66 20.66 20.66 0.0M
2022-03-29 20.29 20.29 20.29 20.29 0.0M
2022-03-28 20.48 20.48 20.48 20.48 0.0M
2022-03-25 20.63 20.63 20.63 20.63 0.0M
2022-03-24 21.05 21.05 21.00 21.00 0.0M
2022-03-23 20.97 20.97 20.95 20.95 0.0M
2022-03-22 21.04 21.04 21.04 21.04 0.0M
2022-03-21 21.02 21.10 21.02 21.10 0.0M
2022-03-18 20.97 20.97 20.97 20.97 0.0M
2022-03-17 20.98 20.98 20.85 20.85 0.0M
2022-03-11 21.43 21.43 21.27 21.27 0.0M
2022-03-10 21.30 21.30 21.15 21.15 0.0M
2022-03-09 21.12 21.12 21.12 21.12 0.0M
2022-03-04 22.44 22.44 22.44 22.44 0.0M
2022-03-03 22.59 22.59 22.59 22.59 0.0M
2022-03-02 22.81 22.81 22.81 22.81 0.0M
2022-03-01 22.75 22.75 22.75 22.75 0.0M
2022-02-28 22.60 22.68 22.60 22.68 0.0M
2022-02-25 22.50 22.54 22.50 22.54 0.0M
2022-02-24 22.15 22.15 22.14 22.14 0.0M
2022-02-23 22.46 22.46 22.46 22.46 0.0M
2022-02-22 22.21 22.21 22.21 22.21 0.0M
2022-02-21 22.26 22.26 22.26 22.26 0.0M