JPM Carbon Transition Global Equity (CTB) UCITS ETF - EUR Hedged (acc)

JPCE
🏛️ Alemania →
40.69
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 40.64 40.69 40.59 40.69 0.0M
2025-09-25 40.70 40.70 40.50 40.61 0.0M
2025-09-24 40.90 40.93 40.81 40.81 0.0M
2025-09-23 41.07 41.18 41.04 41.04 0.0M
2025-09-22 40.89 40.98 40.86 40.98 0.0M
2025-09-19 40.75 40.88 40.75 40.82 0.0M
2025-09-18 40.75 40.93 40.75 40.93 0.0M
2025-09-17 40.60 40.74 40.57 40.59 0.0M
2025-09-16 40.76 40.80 40.59 40.59 0.0M
2025-09-15 40.61 40.71 40.61 40.71 0.0M
2025-09-12 40.55 40.55 40.52 40.53 0.0M
2025-09-11 40.39 40.56 40.39 40.56 0.0M
2025-09-10 40.42 40.46 40.34 40.34 0.0M
2025-09-09 40.32 40.32 40.22 40.22 0.0M
2025-09-08 40.21 40.31 40.13 40.31 0.0M
2025-09-05 40.34 40.39 39.97 40.04 0.0M
2025-09-04 39.92 40.04 39.92 40.04 0.0M
2025-09-03 39.67 39.87 39.67 39.77 0.0M
2025-09-02 39.91 39.91 39.34 39.34 0.0M
2025-09-01 39.92 39.93 39.92 39.92 0.0M
2025-08-29 40.09 40.09 39.84 39.86 0.0M
2025-08-28 40.12 40.12 40.04 40.05 0.0M
2025-08-27 40.02 40.02 40.00 40.02 0.0M
2025-08-26 39.80 39.82 39.80 39.82 0.0M
2025-08-25 40.04 40.04 39.97 40.00 0.0M
2025-08-22 39.58 40.14 39.58 40.14 0.0M
2025-08-21 39.75 39.75 39.65 39.66 0.0M
2025-08-20 39.73 39.77 39.65 39.65 0.0M
2025-08-19 39.93 39.94 39.91 39.91 0.0M
2025-08-18 39.99 39.99 39.91 39.91 0.0M
2025-08-15 40.14 40.14 39.96 39.96 0.0M
2025-08-14 39.91 39.94 39.85 39.91 0.0M
2025-08-13 39.88 39.96 39.87 39.93 0.0M
2025-08-12 39.55 39.73 39.47 39.73 0.0M
2025-08-11 39.66 39.66 39.51 39.55 0.0M
2025-08-08 39.39 39.51 39.39 39.51 0.0M
2025-08-07 39.35 39.55 39.32 39.32 0.0M
2025-08-06 39.06 39.19 38.93 39.19 0.0M
2025-08-05 39.09 39.10 38.82 38.82 0.0M
2025-08-04 38.58 38.89 38.58 38.86 0.0M
2025-08-01 38.87 38.87 38.24 38.38 0.0M
2025-07-31 39.52 39.52 39.26 39.28 0.0M
2025-07-30 39.32 39.38 39.31 39.31 0.0M
2025-07-29 39.50 39.51 39.27 39.27 0.0M
2025-07-28 39.63 39.63 39.43 39.43 0.0M
2025-07-25 39.33 39.39 39.33 39.39 0.0M
2025-07-24 39.34 39.35 39.33 39.35 0.0M
2025-07-23 39.18 39.21 39.14 39.14 0.0M
2025-07-22 39.01 39.01 38.86 38.93 0.0M
2025-07-21 39.07 39.15 39.05 39.15 0.0M
2025-07-18 39.12 39.12 39.00 39.00 0.0M
2025-07-17 38.85 38.97 38.80 38.97 0.0M
2025-07-16 38.66 38.67 38.47 38.47 0.0M
2025-07-15 38.96 38.99 38.79 38.79 0.0M
2025-07-14 38.60 38.78 38.60 38.78 0.0M
2025-07-11 38.81 38.81 38.63 38.71 0.0M
2025-07-10 38.75 38.90 38.75 38.90 0.0M
2025-07-09 38.60 38.83 38.60 38.72 0.0M
2025-07-08 38.70 38.70 38.62 38.62 0.0M
2025-07-07 38.68 38.74 38.66 38.66 0.0M
2025-07-04 38.74 38.74 38.61 38.65 0.0M
2025-07-03 38.58 38.86 38.58 38.86 0.0M
2025-07-02 38.58 38.58 38.49 38.49 0.0M
2025-07-01 38.49 38.52 38.41 38.45 0.0M
2025-06-30 38.60 38.60 38.41 38.41 0.0M
2025-06-27 38.38 38.50 38.31 38.50 0.0M
2025-06-26 38.11 38.17 37.90 38.16 0.0M
2025-06-25 38.07 38.07 37.92 37.92 0.0M
2025-06-24 38.03 38.03 37.84 37.93 0.0M
2025-06-23 37.31 37.49 37.31 37.42 0.0M
2025-06-20 37.43 37.61 37.42 37.42 0.0M
2025-06-19 37.44 37.44 37.21 37.21 0.0M
2025-06-18 37.69 37.69 37.54 37.64 0.0M
2025-06-17 37.66 37.69 37.65 37.65 0.0M
2025-06-16 37.75 37.93 37.69 37.87 0.0M
2025-06-13 37.50 37.68 37.50 37.68 0.0M
2025-06-12 37.92 37.92 37.77 37.91 0.0M
2025-06-11 38.02 38.11 37.99 38.08 0.0M
2025-06-10 37.91 37.91 37.81 37.81 0.0M
2025-06-09 37.93 37.93 37.86 37.86 0.0M
2025-06-06 37.76 37.87 37.73 37.87 0.0M
2025-06-05 37.86 38.17 37.79 37.89 0.0M
2025-06-04 37.74 37.81 37.74 37.79 0.0M
2025-06-03 37.49 37.64 37.47 37.64 0.0M
2025-06-02 37.17 37.35 37.15 37.31 0.0M
2025-05-30 37.30 37.43 37.28 37.28 0.0M
2025-05-29 37.74 37.89 37.35 37.35 0.0M
2025-05-28 37.32 37.46 37.32 37.36 0.0M
2025-05-27 37.14 37.35 37.14 37.35 0.0M
2025-05-26 37.08 37.20 37.08 37.10 0.0M
2025-05-23 36.98 37.01 36.68 36.68 0.0M
2025-05-22 37.07 37.07 36.99 36.99 0.0M
2025-05-21 37.29 37.44 37.27 37.44 0.0M
2025-05-20 37.44 37.55 37.44 37.50 0.0M
2025-05-19 37.15 37.41 37.11 37.41 0.0M
2025-05-16 37.30 37.42 37.30 37.40 0.0M
2025-05-15 37.01 37.22 36.88 37.22 0.0M
2025-05-14 37.10 37.19 37.10 37.10 0.0M
2025-05-13 36.70 37.11 36.70 37.11 0.0M
2025-05-12 36.57 36.84 36.57 36.68 0.0M
2025-05-09 35.90 36.01 35.88 35.88 0.0M
2025-05-08 35.92 36.06 35.92 35.95 0.0M
2025-05-07 35.64 35.73 35.48 35.48 0.0M
2025-05-06 35.73 35.81 35.51 35.68 0.0M
2025-05-05 35.74 35.88 35.68 35.88 0.0M
2025-05-02 35.63 35.86 35.60 35.82 0.0M
2025-04-30 35.12 35.15 34.51 34.93 0.0M
2025-04-29 35.00 35.00 34.95 34.96 0.0M
2025-04-28 34.89 34.98 34.75 34.75 0.0M
2025-04-25 34.89 34.89 34.67 34.70 0.0M
2025-04-24 33.96 34.47 33.81 34.47 0.0M
2025-04-23 34.04 34.55 34.04 34.18 0.0M
2025-04-22 33.16 33.46 33.07 33.46 0.0M
2025-04-17 33.56 33.56 33.47 33.47 0.0M
2025-04-16 33.54 33.76 33.51 33.76 0.0M
2025-04-15 33.83 33.99 33.83 33.99 0.0M
2025-04-14 33.82 33.91 33.80 33.80 0.0M
2025-04-11 33.18 33.18 32.84 32.84 0.0M
2025-04-10 33.60 33.60 32.87 32.87 0.0M
2025-04-09 31.01 31.25 30.94 31.25 0.0M
2025-04-08 32.24 32.44 32.20 32.44 0.0M
2025-04-07 31.36 31.41 31.36 31.41 0.0M
2025-04-04 33.80 33.80 32.59 32.59 0.0M
2025-04-03 34.45 34.52 34.20 34.20 0.0M
2025-04-02 35.21 35.37 35.07 35.37 0.0M
2025-04-01 35.12 35.20 34.88 35.20 0.0M
2025-03-31 34.80 34.85 34.63 34.77 0.0M
2025-03-28 35.57 35.66 35.12 35.12 0.0M
2025-03-27 35.80 35.90 35.72 35.84 0.0M
2025-03-26 36.25 36.38 35.95 35.95 0.0M
2025-03-25 36.13 36.31 36.13 36.19 0.0M
2025-03-24 35.88 36.08 35.88 36.08 0.0M
2025-03-21 35.56 35.56 35.34 35.49 0.0M
2025-03-20 35.81 35.84 35.53 35.64 0.0M
2025-03-19 35.33 35.62 35.33 35.58 0.0M
2025-03-18 35.62 35.62 35.35 35.35 0.0M
2025-03-17 35.29 35.58 35.29 35.49 0.0M
2025-03-14 34.94 35.31 34.94 35.31 0.0M
2025-03-13 35.01 35.05 34.86 34.86 0.0M
2025-03-12 35.10 35.28 35.10 35.28 0.0M
2025-03-11 35.36 35.36 34.99 34.99 0.0M
2025-03-10 36.04 36.04 35.45 35.45 0.0M
2025-03-07 36.18 36.19 35.75 35.75 0.0M
2025-03-06 36.66 36.66 36.41 36.44 0.0M
2025-03-05 36.60 36.69 36.29 36.29 0.0M
2025-03-04 36.76 36.76 36.17 36.17 0.0M
2025-03-03 37.33 37.51 37.29 37.29 0.0M
2025-02-28 36.80 36.92 36.80 36.92 0.0M
2025-02-27 37.43 37.54 37.31 37.31 0.0M
2025-02-26 37.41 37.59 37.41 37.59 0.0M
2025-02-25 37.39 37.48 37.07 37.08 0.0M
2025-02-24 37.70 37.72 37.59 37.59 0.0M
2025-02-21 38.06 38.11 37.94 37.94 0.0M
2025-02-20 38.08 38.08 37.91 37.91 0.0M
2025-02-19 38.18 38.23 38.06 38.06 0.0M
2025-02-18 38.32 38.32 38.16 38.16 0.0M
2025-02-17 38.15 38.20 38.15 38.20 0.0M
2025-02-14 38.17 38.17 38.09 38.09 0.0M
2025-02-13 37.82 38.00 37.78 38.00 0.0M
2025-02-12 37.83 37.83 37.50 37.62 0.0M
2025-02-11 37.64 37.80 37.64 37.80 0.0M
2025-02-10 37.63 37.75 37.63 37.75 0.0M
2025-02-07 37.84 37.92 37.60 37.60 0.0M
2025-02-06 37.80 37.90 37.79 37.90 0.0M
2025-02-05 37.49 37.58 37.44 37.58 0.0M
2025-02-04 37.35 37.59 37.35 37.59 0.0M
2025-02-03 37.07 37.49 37.07 37.49 0.0M
2025-01-31 38.03 38.11 38.02 38.11 0.0M
2025-01-30 37.78 37.83 37.75 37.82 0.0M
2025-01-29 37.77 37.78 37.63 37.63 0.0M
2025-01-28 37.52 37.61 37.48 37.51 0.0M
2025-01-27 37.27 37.32 37.07 37.27 0.0M
2025-01-24 37.87 37.90 37.85 37.90 0.0M
2025-01-23 37.68 37.81 37.68 37.81 0.0M
2025-01-22 37.59 37.84 37.59 37.73 0.0M
2025-01-21 37.32 37.49 37.32 37.48 0.0M
2025-01-20 37.33 37.44 37.30 37.44 0.0M
2025-01-17 37.04 37.39 37.04 37.37 0.0M
2025-01-16 37.16 37.16 36.95 37.04 0.0M
2025-01-15 36.32 36.84 36.32 36.84 0.0M
2025-01-14 36.48 36.54 36.28 36.28 0.0M
2025-01-13 36.18 36.18 36.02 36.12 0.0M
2025-01-10 36.82 36.88 36.30 36.30 0.0M
2025-01-09 36.82 36.89 36.82 36.89 0.0M
2025-01-08 36.96 37.04 36.81 36.99 0.0M
2025-01-07 37.17 37.55 37.01 37.01 0.0M
2025-01-06 37.07 37.37 37.07 37.37 0.0M
2025-01-03 36.75 36.92 36.69 36.92 0.0M
2025-01-02 36.87 36.97 36.84 36.84 0.0M