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
2023-12-29 15.41 15.45 15.39 15.42 0.0M
2023-12-28 15.33 15.36 15.33 15.36 0.0M
2023-12-27 14.95 14.95 14.88 14.88 0.0M
2023-12-22 15.02 15.04 15.01 15.01 0.0M
2023-12-21 15.07 15.07 15.01 15.03 0.0M
2023-12-20 14.89 14.89 14.85 14.85 0.0M
2023-12-19 15.04 15.06 15.04 15.06 0.0M
2023-12-18 15.08 15.08 15.04 15.04 0.0M
2023-12-15 15.12 15.13 15.12 15.13 0.0M
2023-12-14 15.23 15.23 15.16 15.23 0.0M
2023-12-13 15.36 15.38 15.32 15.32 0.0M
2023-12-12 15.60 15.60 15.51 15.51 0.0M
2023-12-11 15.59 15.63 15.59 15.63 0.0M
2023-12-08 15.48 15.50 15.46 15.46 0.0M
2023-12-07 15.48 15.49 15.41 15.45 0.0M
2023-12-06 15.48 15.48 15.43 15.43 0.0M
2023-12-05 15.50 15.50 15.46 15.46 0.0M
2023-12-04 15.66 15.75 15.66 15.72 0.0M
2023-12-01 15.68 15.75 15.68 15.75 0.0M
2023-11-30 15.80 15.81 15.79 15.81 0.0M
2023-11-29 15.71 15.73 15.70 15.70 0.0M
2023-11-28 15.81 15.81 15.75 15.79 0.0M
2023-11-27 15.83 15.83 15.78 15.81 0.0M
2023-11-24 15.93 15.97 15.93 15.97 0.0M
2023-11-23 16.20 16.20 16.11 16.11 0.0M
2023-11-22 16.01 16.03 16.01 16.03 0.0M
2023-11-21 16.14 16.14 16.09 16.14 0.0M
2023-11-20 16.10 16.20 16.10 16.20 0.0M
2023-11-17 16.05 16.13 16.05 16.08 0.0M
2023-11-16 15.99 15.99 15.96 15.96 0.0M
2023-11-15 16.17 16.32 16.17 16.32 0.0M
2023-11-14 16.14 16.24 16.14 16.24 0.0M
2023-11-13 16.23 16.34 16.21 16.34 0.0M
2023-11-10 16.21 16.23 16.21 16.23 0.0M
2023-11-09 16.32 16.33 16.31 16.31 0.0M
2023-11-08 16.34 16.34 16.32 16.34 0.0M
2023-11-07 16.31 16.41 16.31 16.41 0.0M
2023-11-06 16.34 16.39 16.32 16.39 0.0M
2023-11-03 16.22 16.31 16.15 16.26 0.0M
2023-11-02 16.14 16.23 16.14 16.23 0.0M
2023-11-01 16.26 16.36 16.26 16.36 0.0M
2023-10-31 16.19 16.27 16.18 16.27 0.0M
2023-10-30 16.32 16.34 16.32 16.33 0.0M
2023-10-27 16.21 16.21 16.12 16.12 0.0M
2023-10-26 15.96 16.09 15.96 16.09 0.0M
2023-10-25 15.84 15.93 15.84 15.93 0.0M
2023-10-24 15.83 16.12 15.74 16.12 0.0M
2023-10-23 15.74 15.76 15.72 15.76 0.0M
2023-10-20 15.99 15.99 15.90 15.92 0.0M
2023-10-19 16.12 16.12 16.06 16.06 0.0M
2023-10-18 16.46 16.46 16.38 16.38 0.0M
2023-10-17 16.61 16.61 16.55 16.56 0.0M
2023-10-16 16.58 16.67 16.58 16.67 0.0M
2023-10-13 16.75 16.79 16.71 16.79 0.0M
2023-10-12 16.76 16.81 16.76 16.80 0.0M
2023-10-11 16.79 16.98 16.75 16.98 0.0M
2023-10-10 16.86 16.94 16.86 16.94 0.0M
2023-10-09 16.99 17.02 16.99 16.99 0.0M
2023-10-06 16.92 16.97 16.92 16.97 0.0M
2023-10-05 16.84 16.84 16.82 16.82 0.0M
2023-10-04 16.79 16.84 16.79 16.84 0.0M
2023-10-03 16.96 17.03 16.96 17.03 0.0M
2023-10-02 17.04 17.22 17.04 17.22 0.0M
2023-09-29 17.25 17.25 17.17 17.20 0.0M
2023-09-28 17.01 17.10 16.98 17.10 0.0M
2023-09-27 17.01 17.19 17.01 17.16 0.0M
2023-09-26 16.97 16.99 16.93 16.99 0.0M
2023-09-25 16.90 17.09 16.90 17.09 0.0M
2023-09-22 17.06 17.16 17.06 17.10 0.0M
2023-09-21 16.79 16.79 16.78 16.78 0.0M
2023-09-20 16.88 16.93 16.84 16.93 0.0M
2023-09-19 17.00 17.00 16.97 16.97 0.0M
2023-09-18 17.06 17.06 17.00 17.00 0.0M
2023-09-15 16.99 16.99 16.93 16.93 0.0M
2023-09-14 16.93 17.16 16.93 17.16 0.0M
2023-09-13 16.98 17.05 16.96 17.05 0.0M
2023-09-12 17.10 17.10 17.07 17.07 0.0M
2023-09-11 17.13 17.13 17.07 17.07 0.0M
2023-09-08 16.87 16.92 16.83 16.83 0.0M
2023-09-07 17.02 17.02 16.91 16.91 0.0M
2023-09-06 17.23 17.30 17.22 17.30 0.0M
2023-09-05 17.25 17.35 17.25 17.35 0.0M
2023-09-04 17.44 17.44 17.38 17.38 0.0M
2023-09-01 17.02 17.31 17.02 17.31 0.0M
2023-08-31 16.80 17.00 16.80 17.00 0.0M
2023-08-30 16.89 16.91 16.89 16.90 0.0M
2023-08-29 17.00 17.08 17.00 17.08 0.0M
2023-08-28 16.85 16.95 16.85 16.95 0.0M
2023-08-25 16.77 16.77 16.71 16.74 0.0M
2023-08-24 16.75 16.75 16.69 16.69 0.0M
2023-08-23 16.56 16.73 16.56 16.71 0.0M
2023-08-22 16.75 16.80 16.75 16.80 0.0M
2023-08-21 16.66 16.79 16.66 16.79 0.0M
2023-08-18 17.07 17.07 16.92 16.92 0.0M
2023-08-17 17.18 17.24 17.18 17.19 0.0M
2023-08-16 17.07 17.07 16.94 16.94 0.0M
2023-08-15 17.19 17.19 17.13 17.13 0.0M
2023-08-14 17.26 17.29 17.25 17.25 0.0M
2023-08-11 17.37 17.37 17.25 17.25 0.0M
2023-08-10 17.78 17.81 17.78 17.80 0.0M
2023-08-09 17.99 17.99 17.81 17.81 0.0M
2023-08-08 17.83 17.84 17.79 17.84 0.0M
2023-08-07 17.98 17.98 17.85 17.90 0.0M
2023-08-04 18.18 18.18 18.10 18.14 0.0M
2023-08-03 18.11 18.24 18.11 18.24 0.0M
2023-08-02 17.90 17.97 17.85 17.85 0.0M
2023-08-01 18.13 18.13 17.99 17.99 0.0M
2023-07-31 18.14 18.14 18.11 18.13 0.0M
2023-07-28 18.09 18.16 18.09 18.16 0.0M
2023-07-27 17.46 17.57 17.46 17.57 0.0M
2023-07-26 17.62 17.63 17.56 17.63 0.0M
2023-07-25 17.64 17.73 17.63 17.63 0.0M
2023-07-24 16.84 17.20 16.84 17.20 0.0M
2023-07-21 16.96 16.97 16.95 16.95 0.0M
2023-07-20 16.84 16.93 16.84 16.93 0.0M
2023-07-19 16.87 16.88 16.87 16.88 0.0M
2023-07-18 16.89 16.90 16.86 16.86 0.0M
2023-07-17 16.88 16.95 16.88 16.95 0.0M
2023-07-14 17.30 17.30 17.25 17.28 0.0M
2023-07-13 17.33 17.45 17.31 17.45 0.0M
2023-07-12 17.29 17.31 17.25 17.31 0.0M
2023-07-11 17.30 17.34 17.30 17.34 0.0M
2023-07-10 17.24 17.29 17.24 17.29 0.0M
2023-07-07 17.22 17.31 17.22 17.27 0.0M
2023-07-06 17.35 17.35 17.22 17.22 0.0M
2023-07-05 17.50 17.50 17.43 17.43 0.0M
2023-07-04 17.64 17.64 17.57 17.57 0.0M
2023-07-03 17.51 17.51 17.44 17.44 0.0M
2023-06-30 17.31 17.32 17.29 17.29 0.0M
2023-06-29 17.17 17.17 17.15 17.15 0.0M
2023-06-28 17.26 17.26 17.20 17.20 0.0M
2023-06-27 17.37 17.37 17.24 17.27 0.0M
2023-06-26 17.20 17.20 17.05 17.05 0.0M
2023-06-23 17.30 17.30 17.22 17.22 0.0M
2023-06-22 17.27 17.31 17.24 17.31 0.0M
2023-06-21 17.44 17.44 17.36 17.36 0.0M
2023-06-20 17.69 17.70 17.59 17.60 0.0M
2023-06-19 18.35 18.35 17.74 17.77 0.0M
2023-06-16 18.00 18.00 17.94 18.00 0.0M
2023-06-15 18.02 18.08 17.91 17.91 0.0M
2023-06-14 17.71 17.80 17.71 17.75 0.0M
2023-06-13 17.66 17.76 17.66 17.76 0.0M
2023-06-12 17.78 17.78 17.70 17.70 0.0M
2023-06-09 17.67 17.68 17.64 17.68 0.0M
2023-06-08 17.66 17.67 17.62 17.64 0.0M
2023-06-07 17.59 17.63 17.58 17.58 0.0M
2023-06-06 17.65 17.77 17.65 17.77 0.0M
2023-06-05 17.85 17.85 17.80 17.80 0.0M
2023-06-02 18.05 18.05 18.01 18.01 0.0M
2023-06-01 17.63 17.67 17.63 17.67 0.0M
2023-05-31 17.70 17.70 17.59 17.59 0.0M
2023-05-30 17.88 17.88 17.72 17.72 0.0M
2023-05-29 17.88 17.92 17.88 17.92 0.0M
2023-05-26 18.04 18.04 18.00 18.00 0.0M
2023-05-25 17.86 17.96 17.83 17.83 0.0M
2023-05-24 17.93 17.93 17.88 17.88 0.0M
2023-05-23 18.10 18.18 18.10 18.18 0.0M
2023-05-22 18.44 18.44 18.38 18.38 0.0M
2023-05-19 18.30 18.32 18.30 18.31 0.0M
2023-05-18 18.32 18.34 18.29 18.29 0.0M
2023-05-17 18.35 18.35 18.30 18.30 0.0M
2023-05-16 18.50 18.50 18.46 18.47 0.0M
2023-05-15 18.61 18.67 18.61 18.67 0.0M
2023-05-12 18.29 18.32 18.29 18.32 0.0M
2023-05-11 18.50 18.54 18.50 18.54 0.0M
2023-05-10 18.47 18.55 18.47 18.55 0.0M
2023-05-09 18.62 18.74 18.62 18.74 0.0M
2023-05-08 18.74 18.79 18.74 18.79 0.0M
2023-05-05 18.59 18.64 18.59 18.64 0.0M
2023-05-04 18.57 18.69 18.50 18.69 0.0M
2023-05-03 18.45 18.53 18.45 18.51 0.0M
2023-05-02 18.60 18.60 18.48 18.48 0.0M
2023-04-28 18.63 18.70 18.59 18.59 0.0M
2023-04-27 18.44 18.47 18.44 18.47 0.0M
2023-04-26 18.30 18.33 18.07 18.33 0.0M
2023-04-25 18.28 18.28 18.20 18.23 0.0M
2023-04-24 18.43 18.43 18.40 18.40 0.0M
2023-04-21 18.74 18.74 18.68 18.72 0.0M
2023-04-20 19.09 19.16 19.06 19.16 0.0M
2023-04-19 19.22 19.27 19.22 19.27 0.0M
2023-04-18 19.45 19.48 19.45 19.48 0.0M
2023-04-17 19.36 19.40 19.36 19.40 0.0M
2023-04-14 18.95 19.02 18.95 19.02 0.0M
2023-04-13 18.95 18.96 18.92 18.96 0.0M
2023-04-12 19.11 19.11 18.97 18.97 0.0M
2023-04-11 19.15 19.21 19.15 19.21 0.0M
2023-04-06 19.11 19.14 19.11 19.14 0.0M
2023-04-05 19.19 19.19 19.11 19.11 0.0M
2023-04-04 19.10 19.10 19.09 19.09 0.0M
2023-04-03 19.14 19.16 19.14 19.16 0.0M
2023-03-31 19.04 19.10 19.04 19.07 0.0M
2023-03-30 19.09 19.09 19.03 19.04 0.0M
2023-03-29 18.89 18.98 18.88 18.94 0.0M
2023-03-28 18.97 18.97 18.92 18.97 0.0M
2023-03-27 19.05 19.05 18.91 18.91 0.0M
2023-03-24 19.08 19.14 19.06 19.09 0.0M
2023-03-23 19.08 19.15 19.08 19.15 0.0M
2023-03-22 18.96 18.97 18.96 18.97 0.0M
2023-03-21 19.03 19.03 18.88 18.88 0.0M
2023-03-20 18.94 18.94 18.90 18.93 0.0M
2023-03-17 19.08 19.08 18.96 18.96 0.0M
2023-03-16 19.00 19.07 19.00 19.07 0.0M
2023-03-15 19.09 19.16 19.09 19.16 0.0M
2023-03-14 19.12 19.22 19.09 19.22 0.0M
2023-03-13 19.09 19.21 19.09 19.21 0.0M
2023-03-10 19.07 19.13 19.07 19.09 0.0M
2023-03-09 19.28 19.28 19.15 19.15 0.0M
2023-03-08 19.39 19.43 19.39 19.43 0.0M
2023-03-07 19.41 19.41 19.35 19.35 0.0M
2023-03-06 19.72 19.72 19.63 19.63 0.0M
2023-03-03 19.92 20.02 19.92 20.02 0.0M
2023-03-02 19.85 19.99 19.85 19.99 0.0M
2023-03-01 19.98 20.01 19.94 19.94 0.0M
2023-02-28 19.56 19.64 19.56 19.62 0.0M
2023-02-27 19.58 19.58 19.54 19.54 0.0M
2023-02-24 19.60 19.60 19.36 19.36 0.0M
2023-02-23 19.93 19.97 19.85 19.85 0.0M
2023-02-22 19.85 19.96 19.85 19.90 0.0M
2023-02-21 20.00 20.03 20.00 20.00 0.0M
2023-02-20 20.01 20.07 20.01 20.07 0.0M
2023-02-17 19.57 19.57 19.47 19.47 0.0M
2023-02-16 19.79 19.83 19.75 19.83 0.0M
2023-02-15 19.93 20.07 19.93 20.07 0.0M
2023-02-14 20.13 20.13 20.12 20.12 0.0M
2023-02-13 20.20 20.24 20.19 20.19 0.0M
2023-02-10 19.95 19.97 19.90 19.97 0.0M
2023-02-09 20.12 20.17 20.05 20.05 0.0M
2023-02-08 19.86 19.86 19.71 19.71 0.0M
2023-02-07 19.99 19.99 19.91 19.91 0.0M
2023-02-06 19.80 19.80 19.73 19.78 0.0M
2023-02-03 19.93 19.99 19.92 19.92 0.0M
2023-02-02 20.05 20.16 20.05 20.16 0.0M
2023-02-01 20.23 20.26 20.23 20.26 0.0M
2023-01-31 20.17 20.17 20.15 20.15 0.0M
2023-01-30 20.25 20.35 20.25 20.35 0.0M
2023-01-27 20.71 20.71 20.68 20.68 0.0M
2023-01-26 20.67 20.71 20.67 20.67 0.0M
2023-01-25 20.49 20.49 20.37 20.37 0.0M
2023-01-24 20.35 20.42 20.34 20.34 0.0M
2023-01-23 20.39 20.42 20.39 20.42 0.0M
2023-01-20 20.25 20.29 20.25 20.29 0.0M
2023-01-19 20.19 20.19 20.16 20.16 0.0M
2023-01-18 20.21 20.21 20.03 20.03 0.0M
2023-01-17 20.13 20.16 20.13 20.13 0.0M
2023-01-16 20.19 20.30 20.19 20.30 0.0M
2023-01-13 19.94 20.02 19.94 19.99 0.0M
2023-01-12 19.56 19.70 19.56 19.68 0.0M
2023-01-11 19.54 19.74 19.54 19.72 0.0M
2023-01-10 19.63 19.68 19.63 19.68 0.0M
2023-01-09 19.72 19.72 19.72 19.72 0.0M
2023-01-06 19.70 19.72 19.70 19.72 0.0M
2023-01-05 19.37 19.50 19.37 19.50 0.0M
2023-01-04 18.96 19.07 18.96 19.07 0.0M
2023-01-03 19.01 19.01 18.91 18.91 0.0M
2023-01-02 18.75 18.83 18.75 18.83 0.0M