JPM Global Emerging Markets Research Enhanced Index Equity SRI Paris Aligned Active ETF - EUR (acc) (JESM)

JESM
🏛️ Allemagne →
27.03
Dernière Mise à Jour: 2025-10-03
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
2025-10-03 27.05 27.09 27.03 27.03 0.0M
2025-10-02 27.00 27.01 26.94 26.94 0.0M
2025-10-01 26.48 26.81 26.48 26.79 0.0M
2025-09-30 26.47 26.58 26.47 26.54 0.0M
2025-09-29 26.41 26.52 26.41 26.52 0.0M
2025-09-26 26.17 26.20 26.14 26.20 0.0M
2025-09-25 26.48 26.48 26.39 26.42 0.0M
2025-09-24 26.46 26.52 26.46 26.52 0.0M
2025-09-23 26.32 26.47 26.32 26.47 0.0M
2025-09-22 26.43 26.43 26.35 26.35 0.0M
2025-09-19 26.28 26.37 26.28 26.37 0.0M
2025-09-18 26.37 26.44 26.37 26.41 0.0M
2025-09-17 26.30 26.39 26.30 26.39 0.0M
2025-09-16 26.30 26.30 26.14 26.14 0.0M
2025-09-15 26.16 26.20 26.16 26.20 0.0M
2025-09-12 26.08 26.17 26.08 26.11 0.0M
2025-09-11 25.89 26.03 25.89 26.03 0.0M
2025-09-10 25.82 25.82 25.77 25.81 0.0M
2025-09-09 25.38 25.53 25.38 25.47 0.0M
2025-09-08 25.21 25.24 25.21 25.22 0.0M
2025-09-05 25.12 25.12 24.97 24.97 0.0M
2025-09-04 24.83 24.89 24.83 24.83 0.0M
2025-09-03 24.99 25.03 24.93 24.93 0.0M
2025-09-02 24.93 24.93 24.82 24.82 0.0M
2025-09-01 24.83 24.89 24.83 24.86 0.0M
2025-08-29 24.92 24.94 24.82 24.82 0.0M
2025-08-28 24.97 24.98 24.92 24.98 0.0M
2025-08-27 25.08 25.08 25.01 25.01 0.0M
2025-08-26 25.18 25.20 25.15 25.15 0.0M
2025-08-25 25.18 25.21 25.15 25.21 0.0M
2025-08-22 24.94 25.12 24.94 25.12 0.0M
2025-08-21 24.86 24.90 24.80 24.90 0.0M
2025-08-20 24.83 24.87 24.80 24.80 0.0M
2025-08-19 25.05 25.05 24.94 24.94 0.0M
2025-08-18 25.10 25.12 25.09 25.12 0.0M
2025-08-15 25.07 25.07 24.93 24.93 0.0M
2025-08-14 25.09 25.09 25.01 25.01 0.0M
2025-08-13 25.11 25.20 25.11 25.20 0.0M
2025-08-12 24.85 24.86 24.84 24.86 0.0M
2025-08-11 24.70 24.80 24.70 24.80 0.0M
2025-08-08 24.68 24.71 24.68 24.69 0.0M
2025-08-07 24.69 24.83 24.69 24.76 0.0M
2025-08-06 24.62 24.62 24.47 24.47 0.0M
2025-08-05 24.70 24.74 24.60 24.60 0.0M
2025-08-04 24.59 24.59 24.49 24.50 0.0M
2025-08-01 24.62 24.62 24.28 24.28 0.0M
2025-07-31 25.00 25.00 24.81 24.81 0.0M
2025-07-30 24.83 24.91 24.83 24.89 0.0M
2025-07-29 24.78 24.85 24.78 24.84 0.0M
2025-07-28 24.64 24.66 24.64 24.66 0.0M
2025-07-25 24.47 24.51 24.47 24.50 0.0M
2025-07-24 24.68 24.68 24.56 24.56 0.0M
2025-07-23 24.58 24.65 24.58 24.64 0.0M
2025-07-22 24.43 24.43 24.41 24.42 0.0M
2025-07-21 24.58 24.64 24.58 24.64 0.0M
2025-07-18 24.62 24.62 24.60 24.60 0.0M
2025-07-17 24.56 24.62 24.48 24.62 0.0M
2025-07-16 24.39 24.39 24.24 24.24 0.0M
2025-07-15 24.27 24.38 24.27 24.38 0.0M
2025-07-14 24.02 24.02 23.99 24.01 0.0M
2025-07-11 24.12 24.12 23.97 23.97 0.0M
2025-07-10 24.02 24.06 24.02 24.05 0.0M
2025-07-09 23.94 24.02 23.91 23.91 0.0M
2025-07-08 23.94 24.00 23.94 23.99 0.0M
2025-07-07 23.78 23.93 23.78 23.88 0.0M
2025-07-04 23.84 23.85 23.83 23.83 0.0M
2025-07-03 23.92 24.09 23.90 24.09 0.0M
2025-07-02 23.79 23.86 23.74 23.83 0.0M
2025-07-01 23.87 23.87 23.81 23.81 0.0M
2025-06-30 23.87 23.87 23.78 23.78 0.0M
2025-06-27 23.99 23.99 23.89 23.93 0.0M
2025-06-26 23.93 23.95 23.91 23.95 0.0M
2025-06-25 24.08 24.13 23.99 23.99 0.0M
2025-06-24 23.86 23.92 23.82 23.92 0.0M
2025-06-23 23.40 23.43 23.40 23.40 0.0M
2025-06-20 23.50 23.58 23.45 23.45 0.0M
2025-06-19 23.42 23.42 23.31 23.31 0.0M
2025-06-18 23.67 23.67 23.59 23.60 0.0M
2025-06-17 23.66 23.69 23.60 23.69 0.0M
2025-06-16 23.61 23.76 23.61 23.76 0.0M
2025-06-13 23.51 23.60 23.51 23.54 0.0M
2025-06-12 23.92 23.92 23.72 23.80 0.0M
2025-06-11 24.23 24.23 24.12 24.12 0.0M
2025-06-10 24.05 24.05 24.01 24.01 0.0M
2025-06-09 23.91 23.97 23.91 23.97 0.0M
2025-06-06 23.69 23.77 23.69 23.77 0.0M
2025-06-05 23.64 23.75 23.64 23.71 0.0M
2025-06-04 23.52 23.62 23.52 23.62 0.0M
2025-06-03 23.31 23.43 23.31 23.43 0.0M
2025-06-02 23.14 23.21 23.14 23.21 0.0M
2025-05-30 23.58 23.58 23.22 23.22 0.0M
2025-05-29 23.82 23.82 23.38 23.38 0.0M
2025-05-28 23.57 23.58 23.51 23.53 0.0M
2025-05-27 23.52 23.52 23.39 23.45 0.0M
2025-05-26 23.54 23.56 23.54 23.55 0.0M
2025-05-23 23.64 23.64 23.50 23.50 0.0M
2025-05-22 23.58 23.66 23.58 23.66 0.0M
2025-05-21 23.72 23.77 23.65 23.65 0.0M
2025-05-20 23.75 23.76 23.64 23.64 0.0M
2025-05-19 23.76 23.82 23.64 23.82 0.0M
2025-05-16 23.92 23.99 23.92 23.99 0.0M
2025-05-15 23.83 23.95 23.83 23.95 0.0M
2025-05-14 23.81 23.99 23.81 23.99 0.0M
2025-05-13 23.80 23.82 23.74 23.82 0.0M
2025-05-12 23.71 24.09 23.71 23.89 0.0M
2025-05-09 23.09 23.24 23.07 23.07 0.0M
2025-05-08 22.98 22.98 22.82 22.98 0.0M
2025-05-07 22.93 22.96 22.79 22.79 0.0M
2025-05-06 22.93 23.03 22.93 23.03 0.0M
2025-05-05 22.99 23.19 22.99 23.19 0.0M
2025-05-02 22.79 22.92 22.69 22.92 0.0M
2025-04-30 22.28 22.35 22.24 22.24 0.0M
2025-04-29 22.07 22.07 22.07 22.07 0.0M
2025-04-28 22.09 22.17 21.97 21.97 0.0M
2025-04-25 22.01 22.02 21.92 21.96 0.0M
2025-04-24 21.87 22.03 21.85 22.03 0.0M
2025-04-23 22.03 22.03 21.97 21.97 0.0M
2025-04-22 21.29 21.45 21.29 21.45 0.0M
2025-04-17 21.38 21.38 21.38 21.38 0.0M
2025-04-16 21.40 21.42 21.40 21.42 0.0M
2025-04-15 21.56 21.74 21.56 21.74 0.0M
2025-04-14 21.37 21.46 21.37 21.46 0.0M
2025-04-11 21.16 21.16 20.99 20.99 0.0M
2025-04-10 21.47 21.47 20.96 20.96 0.0M
2025-04-09 19.96 20.17 19.96 20.17 0.0M
2025-04-08 20.93 21.03 20.93 21.03 0.0M
2025-04-07 20.91 21.01 20.91 21.01 0.0M
2025-04-04 21.79 21.79 21.49 21.49 0.0M
2025-04-03 22.73 22.73 22.60 22.62 0.0M
2025-04-02 23.46 23.46 23.30 23.30 0.0M
2025-04-01 23.35 23.39 23.27 23.39 0.0M
2025-03-31 23.08 23.25 23.08 23.25 0.0M
2025-03-28 23.64 23.64 23.30 23.30 0.0M
2025-03-27 23.78 23.92 23.76 23.84 0.0M
2025-03-26 23.79 23.79 23.71 23.71 0.0M
2025-03-25 23.73 23.78 23.73 23.78 0.0M
2025-03-24 23.80 23.84 23.79 23.82 0.0M
2025-03-21 23.67 23.71 23.65 23.71 0.0M
2025-03-20 23.84 23.84 23.75 23.75 0.0M
2025-03-19 23.89 23.90 23.89 23.90 0.0M
2025-03-18 23.81 23.85 23.78 23.78 0.0M
2025-03-17 23.57 23.80 23.57 23.80 0.0M
2025-03-13 23.05 23.19 23.05 23.19 0.0M
2025-03-12 23.15 23.18 23.15 23.18 0.0M