JPM US Research Enhanced Index Equity SRI Paris Aligned Active UCITS ETF - USD (dist)

JSUD
🏛️ Allemagne →
31.29
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
2025-09-26 31.29 31.34 31.29 31.29 0.0M
2025-09-25 31.21 31.28 31.17 31.28 0.0M
2025-09-24 31.33 31.46 31.31 31.31 0.0M
2025-09-23 31.51 31.51 31.41 31.41 0.0M
2025-09-22 31.45 31.45 31.33 31.44 0.0M
2025-09-19 31.27 31.37 31.27 31.37 0.0M
2025-09-18 31.18 31.31 31.18 31.31 0.0M
2025-09-17 30.89 30.90 30.89 30.90 0.0M
2025-09-16 31.18 31.18 30.92 30.92 0.0M
2025-09-15 31.20 31.20 31.11 31.19 0.0M
2025-09-12 31.17 31.20 31.17 31.20 0.0M
2025-09-11 31.07 31.18 31.07 31.18 0.0M
2025-09-10 31.07 31.07 30.99 30.99 0.0M
2025-09-09 30.72 30.76 30.72 30.76 0.0M
2025-09-08 30.74 30.77 30.74 30.74 0.0M
2025-09-05 30.98 30.98 30.58 30.58 0.0M
2025-09-04 30.73 30.80 30.73 30.80 0.0M
2025-09-03 30.63 30.71 30.59 30.59 0.0M
2025-09-02 30.63 30.63 30.29 30.29 0.0M
2025-09-01 30.60 30.70 30.60 30.70 0.0M
2025-08-29 30.92 30.92 30.61 30.61 0.0M
2025-08-28 30.89 30.89 30.81 30.84 0.0M
2025-08-27 30.89 30.98 30.89 30.95 0.0M
2025-08-26 30.72 30.72 30.65 30.65 0.0M
2025-08-25 30.62 30.72 30.62 30.72 0.0M
2025-08-22 30.47 30.73 30.47 30.73 0.0M
2025-08-21 30.55 30.55 30.41 30.55 0.0M
2025-08-20 30.53 30.55 30.38 30.38 0.0M
2025-08-19 30.60 30.60 30.58 30.58 0.0M
2025-08-18 30.57 30.62 30.57 30.62 0.0M
2025-08-15 30.79 30.79 30.54 30.54 0.0M
2025-08-14 30.59 30.66 30.59 30.66 0.0M
2025-08-13 30.51 30.51 30.46 30.46 0.0M
2025-08-12 30.44 30.44 30.38 30.41 0.0M
2025-08-11 30.43 30.51 30.43 30.51 0.0M
2025-08-08 30.22 30.29 30.22 30.26 0.0M
2025-08-07 30.19 30.37 30.18 30.18 0.0M
2025-08-06 30.30 30.30 30.16 30.19 0.0M
2025-08-05 30.46 30.51 30.13 30.13 0.0M
2025-08-04 29.98 30.26 29.98 30.26 0.0M
2025-08-01 30.64 30.64 29.89 29.90 0.0M
2025-07-31 31.18 31.18 31.01 31.01 0.0M
2025-07-30 30.74 30.95 30.74 30.95 0.0M
2025-07-29 30.84 30.84 30.78 30.78 0.0M
2025-07-28 30.47 30.61 30.47 30.61 0.0M
2025-07-25 30.19 30.27 30.19 30.26 0.0M
2025-07-24 30.04 30.09 30.04 30.09 0.0M
2025-07-23 29.98 30.01 29.98 29.98 0.0M
2025-07-22 30.01 30.01 29.88 29.88 0.0M
2025-07-21 30.16 30.16 30.08 30.08 0.0M
2025-07-18 30.25 30.25 30.07 30.07 0.0M
2025-07-17 30.09 30.22 30.06 30.22 0.0M
2025-07-16 29.72 29.92 29.45 29.45 0.0M
2025-07-15 29.91 29.99 29.91 29.99 0.0M
2025-07-14 29.62 29.74 29.62 29.74 0.0M
2025-07-11 29.78 29.78 29.65 29.72 0.0M
2025-07-10 29.61 29.90 29.61 29.90 0.0M
2025-07-09 29.54 29.64 29.54 29.64 0.0M
2025-07-08 29.53 29.59 29.53 29.59 0.0M
2025-07-07 29.62 29.73 29.59 29.59 0.0M
2025-07-04 29.58 29.58 29.49 29.51 0.0M
2025-07-03 29.42 29.72 29.42 29.72 0.0M
2025-07-02 29.39 29.39 29.35 29.37 0.0M
2025-07-01 29.28 29.28 29.14 29.27 0.0M
2025-06-30 29.32 29.36 29.27 29.27 0.0M
2025-06-27 29.21 29.32 29.21 29.32 0.0M
2025-06-26 29.09 29.12 29.09 29.12 0.0M
2025-06-25 29.24 29.24 29.17 29.17 0.0M
2025-06-24 29.16 29.16 29.11 29.14 0.0M
2025-06-23 28.75 28.84 28.75 28.80 0.0M
2025-06-20 28.80 28.83 28.80 28.83 0.0M
2025-06-19 28.91 28.91 28.72 28.72 0.0M
2025-06-18 28.95 28.98 28.93 28.98 0.0M
2025-06-17 28.93 29.00 28.85 29.00 0.0M
2025-06-16 28.87 29.02 28.85 29.02 0.0M
2025-06-13 28.76 29.02 28.76 28.92 0.0M
2025-06-12 29.09 29.09 28.82 29.05 0.0M
2025-06-11 29.41 29.41 29.36 29.36 0.0M
2025-06-10 29.36 29.36 29.28 29.32 0.0M
2025-06-09 29.29 29.32 29.29 29.30 0.0M
2025-06-06 29.16 29.34 29.13 29.34 0.0M
2025-06-05 29.18 29.25 29.16 29.25 0.0M
2025-06-04 29.23 29.27 29.20 29.20 0.0M
2025-06-03 28.87 29.18 28.85 29.18 0.0M
2025-06-02 28.77 28.77 28.74 28.75 0.0M
2025-05-30 29.06 29.15 28.97 28.97 0.0M
2025-05-29 29.59 29.59 29.03 29.03 0.0M
2025-05-28 29.19 29.22 29.18 29.18 0.0M
2025-05-27 28.80 29.05 28.80 29.05 0.0M
2025-05-26 28.69 28.77 28.69 28.75 0.0M
2025-05-23 28.83 28.83 28.50 28.53 0.0M
2025-05-22 28.88 28.93 28.88 28.93 0.0M
2025-05-21 29.14 29.20 29.09 29.20 0.0M
2025-05-20 29.48 29.58 29.48 29.51 0.0M
2025-05-19 29.35 29.49 29.19 29.49 0.0M
2025-05-16 29.42 29.71 29.42 29.71 0.0M
2025-05-15 29.19 29.42 29.19 29.42 0.0M
2025-05-14 29.39 29.39 29.30 29.36 0.0M
2025-05-13 29.29 29.46 29.29 29.46 0.0M
2025-05-12 28.94 29.41 28.94 29.22 0.0M
2025-05-09 28.14 28.19 28.08 28.08 0.0M
2025-05-08 28.08 28.14 28.08 28.14 0.0M
2025-05-07 27.63 27.66 27.56 27.56 0.0M
2025-05-06 27.79 27.79 27.69 27.69 0.0M
2025-05-05 27.90 27.91 27.71 27.91 0.0M
2025-05-02 27.75 27.89 27.70 27.89 0.0M
2025-04-30 27.17 27.25 27.17 27.18 0.0M
2025-04-29 27.03 27.03 27.00 27.03 0.0M
2025-04-28 27.09 27.09 26.89 26.89 0.0M
2025-04-25 27.06 27.06 26.80 26.85 0.0M
2025-04-24 26.20 26.72 26.19 26.72 0.0M
2025-04-23 26.25 26.43 26.25 26.37 0.0M
2025-04-22 25.23 25.53 25.17 25.53 0.0M
2025-04-17 26.09 26.09 25.87 25.87 0.0M
2025-04-16 26.15 26.28 26.10 26.28 0.0M
2025-04-15 26.62 26.79 26.61 26.74 0.0M
2025-04-14 26.41 26.59 26.41 26.51 0.0M
2025-04-11 26.16 26.16 25.74 25.74 0.0M
2025-04-10 26.87 26.87 26.03 26.03 0.0M
2025-04-09 25.17 25.17 24.82 25.08 0.0M
2025-04-08 26.12 26.47 26.12 26.47 0.0M
2025-04-07 25.51 25.58 25.51 25.58 0.0M
2025-04-04 27.07 27.07 26.32 26.32 0.0M
2025-04-03 27.81 27.81 27.39 27.39 0.0M
2025-04-02 28.93 28.94 28.82 28.94 0.0M
2025-04-01 28.86 29.00 28.79 28.95 0.0M
2025-03-31 28.42 28.56 28.37 28.56 0.0M
2025-03-28 29.22 29.35 28.72 28.72 0.0M
2025-03-27 29.48 29.48 29.41 29.41 0.0M
2025-03-26 29.80 29.82 29.55 29.55 0.0M
2025-03-25 29.77 29.78 29.73 29.73 0.0M
2025-03-24 29.43 29.75 29.43 29.75 0.0M
2025-03-21 29.09 29.10 29.02 29.10 0.0M
2025-03-20 29.21 29.21 29.07 29.16 0.0M
2025-03-19 28.75 29.07 28.75 29.03 0.0M
2025-03-18 28.89 28.92 28.69 28.69 0.0M
2025-03-17 28.78 28.84 28.73 28.84 0.0M
2025-03-14 28.59 28.81 28.53 28.81 0.0M
2025-03-13 28.57 28.66 28.47 28.47 0.0M
2025-03-12 28.61 28.75 28.61 28.72 0.0M
2025-03-11 28.87 28.87 28.49 28.49 0.0M
2025-03-10 29.62 29.62 29.15 29.15 0.0M
2025-03-07 29.70 29.70 29.30 29.30 0.0M
2025-03-06 30.13 30.13 29.90 29.90 0.0M
2025-03-05 30.46 30.46 29.89 29.89 0.0M
2025-03-04 31.15 31.15 30.53 30.53 0.0M
2025-03-03 31.93 31.93 31.53 31.53 0.0M
2025-02-28 31.48 31.53 31.48 31.53 0.0M
2025-02-27 31.79 31.89 31.79 31.89 0.0M
2025-02-26 31.73 31.81 31.73 31.81 0.0M
2025-02-25 31.77 31.77 31.44 31.44 0.0M
2025-02-24 32.02 32.10 31.98 31.98 0.0M
2025-02-21 32.40 32.50 32.35 32.35 0.0M
2025-02-20 32.58 32.60 32.34 32.34 0.0M
2025-02-19 32.55 32.64 32.55 32.64 0.0M
2025-02-18 32.54 32.60 32.45 32.45 0.0M
2025-02-17 32.43 32.45 32.43 32.45 0.0M
2025-02-14 32.47 32.47 32.31 32.31 0.0M
2025-02-13 32.28 32.41 32.28 32.41 0.0M
2025-02-12 32.51 32.52 32.30 32.30 0.0M
2025-02-11 32.66 32.66 32.57 32.57 0.0M
2025-02-10 32.66 32.74 32.66 32.74 0.0M
2025-02-07 32.60 32.69 32.52 32.57 0.0M
2025-02-06 32.61 32.66 32.61 32.66 0.0M
2025-02-05 32.15 32.26 32.13 32.26 0.0M
2025-02-04 32.39 32.42 32.39 32.42 0.0M
2025-02-03 32.47 32.54 32.30 32.52 0.0M
2025-01-31 32.70 32.98 32.70 32.84 0.0M
2025-01-30 32.52 32.57 32.39 32.39 0.0M
2025-01-29 32.69 32.72 32.49 32.49 0.0M
2025-01-28 32.38 32.45 32.38 32.45 0.0M
2025-01-27 32.19 32.19 31.82 31.93 0.0M
2025-01-24 32.79 32.79 32.66 32.66 0.0M
2025-01-23 32.84 32.90 32.81 32.88 0.0M
2025-01-22 32.72 32.85 32.66 32.85 0.0M
2025-01-21 32.48 32.58 32.48 32.49 0.0M
2025-01-20 32.63 32.63 32.47 32.47 0.0M
2025-01-17 32.47 32.73 32.47 32.73 0.0M
2025-01-16 32.61 32.61 32.43 32.43 0.0M
2025-01-15 32.06 32.61 32.06 32.58 0.0M
2025-01-14 32.29 32.29 32.07 32.07 0.0M
2025-01-13 32.08 32.08 32.01 32.07 0.0M
2025-01-10 32.46 32.46 32.13 32.13 0.0M
2025-01-09 32.42 32.49 32.42 32.49 0.0M
2025-01-08 32.40 32.48 32.33 32.48 0.0M
2025-01-07 32.44 32.62 32.41 32.41 0.0M
2025-01-06 32.63 32.74 32.55 32.74 0.0M
2025-01-03 32.38 32.58 32.32 32.58 0.0M
2025-01-02 32.33 32.60 32.31 32.60 0.0M