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
2024-12-30 37.01 37.12 36.85 36.85 0.0M
2024-12-27 37.34 37.39 37.08 37.16 0.0M
2024-12-23 36.92 37.00 36.84 36.84 0.0M
2024-12-20 36.40 36.90 36.12 36.90 0.0M
2024-12-19 36.68 36.75 36.68 36.73 0.0M
2024-12-18 37.64 37.67 37.61 37.61 0.0M
2024-12-17 37.60 37.60 37.53 37.58 0.0M
2024-12-16 37.54 37.61 37.54 37.61 0.0M
2024-12-13 37.62 37.70 37.50 37.50 0.0M
2024-12-12 37.78 37.78 37.64 37.64 0.0M
2024-12-11 37.44 37.76 37.44 37.76 0.0M
2024-12-10 37.51 37.61 37.51 37.52 0.0M
2024-12-09 37.77 37.77 37.60 37.60 0.0M
2024-12-06 37.58 37.65 37.58 37.65 0.0M
2024-12-05 37.59 37.66 37.52 37.61 0.0M
2024-12-04 37.43 37.49 37.43 37.47 0.0M
2024-12-03 37.37 37.37 37.32 37.32 0.0M
2024-12-02 37.10 37.24 37.10 37.21 0.0M
2024-11-29 37.08 37.14 37.08 37.14 0.0M
2024-11-28 37.07 37.09 37.07 37.09 0.0M
2024-11-27 37.01 37.01 36.84 36.86 0.0M
2024-11-26 36.86 37.05 36.77 37.05 0.0M
2024-11-25 37.01 37.13 36.95 36.95 0.0M
2024-11-22 36.76 36.86 36.61 36.75 0.0M
2024-11-21 36.46 36.65 36.46 36.65 0.0M
2024-11-20 36.62 36.62 36.25 36.25 0.0M
2024-11-19 36.51 36.51 36.18 36.42 0.0M
2024-11-18 36.31 36.47 36.26 36.47 0.0M
2024-11-15 36.55 36.60 36.28 36.32 0.0M
2024-11-14 36.86 36.99 36.86 36.88 0.0M
2024-11-13 36.75 36.84 36.74 36.83 0.0M
2024-11-12 36.97 36.97 36.86 36.86 0.0M
2024-11-11 37.12 37.17 37.09 37.09 0.0M
2024-11-08 36.96 36.96 36.84 36.96 0.0M
2024-11-07 36.68 36.86 36.68 36.85 0.0M
2024-11-06 36.60 36.65 36.52 36.52 0.0M
2024-11-05 35.73 35.91 35.72 35.91 0.0M
2024-11-04 35.80 35.87 35.71 35.71 0.0M
2024-11-01 35.64 35.90 35.64 35.84 0.0M
2024-10-31 35.93 36.01 35.69 35.69 0.0M
2024-10-30 36.45 36.45 36.27 36.34 0.0M
2024-10-29 36.38 36.40 36.30 36.32 0.0M
2024-10-28 36.39 36.39 36.27 36.36 0.0M
2024-10-25 36.20 36.35 36.20 36.35 0.0M
2024-10-24 36.29 36.39 36.15 36.15 0.0M
2024-10-23 36.46 36.46 36.22 36.22 0.0M
2024-10-22 36.44 36.47 36.24 36.42 0.0M
2024-10-21 36.65 36.65 36.44 36.44 0.0M
2024-10-18 36.53 36.86 36.53 36.67 0.0M
2024-10-17 36.52 36.64 36.52 36.60 0.0M
2024-10-16 36.30 36.44 36.28 36.33 0.0M
2024-10-15 36.61 36.61 36.42 36.42 0.0M
2024-10-14 36.33 36.52 36.29 36.52 0.0M
2024-10-11 36.17 36.28 36.07 36.28 0.0M
2024-10-10 36.21 36.21 36.09 36.09 0.0M
2024-10-09 35.91 36.15 35.91 36.15 0.0M
2024-10-08 35.64 35.92 35.64 35.92 0.0M
2024-10-07 36.00 36.07 35.83 35.91 0.0M
2024-10-04 35.76 36.08 35.76 35.81 0.0M
2024-10-03 35.84 35.84 35.78 35.79 0.0M
2024-10-02 35.79 35.84 35.67 35.84 0.0M
2024-10-01 36.09 36.10 35.74 35.74 0.0M
2024-09-30 35.98 36.05 35.88 35.91 0.0M
2024-09-27 36.10 36.18 36.07 36.07 0.0M
2024-09-26 36.29 36.30 36.08 36.08 0.0M
2024-09-25 35.87 35.99 35.87 35.94 0.0M
2024-09-24 36.00 36.02 35.86 35.89 0.0M
2024-09-23 35.85 35.88 35.82 35.88 0.0M
2024-09-20 35.93 35.93 35.70 35.70 0.0M
2024-09-19 35.79 35.92 35.79 35.90 0.0M
2024-09-18 35.52 35.52 35.32 35.32 0.0M
2024-09-17 35.48 35.52 35.48 35.52 0.0M
2024-09-16 35.36 35.43 35.31 35.31 0.0M
2024-09-13 35.33 35.40 35.33 35.40 0.0M
2024-09-12 35.19 35.19 35.09 35.09 0.0M
2024-09-11 34.66 34.66 34.37 34.37 0.0M
2024-09-10 34.55 34.66 34.55 34.62 0.0M
2024-09-09 34.46 34.54 34.46 34.54 0.0M
2024-09-06 34.68 34.82 34.26 34.26 0.0M
2024-09-05 34.84 34.85 34.70 34.70 0.0M
2024-09-04 34.78 34.93 34.78 34.93 0.0M
2024-09-03 35.67 35.67 35.27 35.27 0.0M
2024-09-02 35.58 35.66 35.58 35.66 0.0M
2024-08-30 35.46 35.54 35.38 35.38 0.0M
2024-08-29 35.28 35.55 35.28 35.55 0.0M
2024-08-28 35.48 35.50 35.33 35.33 0.0M
2024-08-27 35.43 35.43 35.40 35.40 0.0M
2024-08-26 35.47 35.51 35.41 35.41 0.0M
2024-08-23 35.28 35.46 35.28 35.46 0.0M
2024-08-22 35.38 35.46 35.32 35.32 0.0M
2024-08-21 35.24 35.55 35.24 35.30 0.0M
2024-08-20 35.33 35.33 35.22 35.22 0.0M
2024-08-19 34.95 35.20 34.95 35.17 0.0M
2024-08-16 35.04 35.04 34.92 34.93 0.0M
2024-08-15 34.44 34.87 34.41 34.87 0.0M
2024-08-14 34.30 34.30 34.26 34.30 0.0M
2024-08-13 33.91 34.08 33.80 34.08 0.0M
2024-08-12 33.76 33.78 33.71 33.71 0.0M
2024-08-09 33.58 33.68 33.56 33.59 0.0M
2024-08-08 32.93 33.46 32.92 33.46 0.0M
2024-08-07 33.21 33.53 33.21 33.53 0.0M
2024-08-06 33.09 33.09 32.83 33.03 0.0M
2024-08-05 32.88 32.88 32.65 32.85 0.0M
2024-08-02 34.04 34.04 33.56 33.56 0.0M
2024-08-01 34.98 35.01 34.58 34.58 0.0M
2024-07-31 34.79 34.98 34.79 34.98 0.0M
2024-07-30 34.65 34.70 34.45 34.45 0.0M
2024-07-29 34.73 34.73 34.50 34.50 0.0M
2024-07-26 34.35 34.48 34.35 34.48 0.0M
2024-07-25 34.45 34.47 34.34 34.47 0.0M
2024-07-24 34.92 34.94 34.66 34.66 0.0M
2024-07-23 35.23 35.35 35.20 35.35 0.0M
2024-07-22 35.05 35.17 35.05 35.15 0.0M
2024-07-19 35.13 35.17 34.97 34.97 0.0M
2024-07-18 35.55 35.55 35.22 35.22 0.0M
2024-07-17 35.67 35.67 35.47 35.49 0.0M
2024-07-16 35.65 35.71 35.65 35.71 0.0M
2024-07-15 35.70 35.75 35.70 35.75 0.0M
2024-07-12 35.47 35.70 35.46 35.70 0.0M
2024-07-11 35.69 35.69 35.47 35.47 0.0M
2024-07-10 35.35 35.46 35.35 35.46 0.0M
2024-07-09 35.32 35.32 35.22 35.22 0.0M
2024-07-08 35.18 35.22 35.18 35.21 0.0M
2024-07-05 35.14 35.22 35.08 35.22 0.0M
2024-07-04 35.11 35.11 35.06 35.06 0.0M
2024-07-03 34.88 34.98 34.88 34.98 0.0M
2024-07-02 34.61 34.71 34.53 34.71 0.0M
2024-07-01 34.73 34.73 34.62 34.64 0.0M
2024-06-28 34.82 34.84 34.79 34.79 0.0M
2024-06-27 34.72 34.75 34.68 34.68 0.0M
2024-06-26 34.81 34.81 34.70 34.70 0.0M
2024-06-25 34.61 34.69 34.61 34.69 0.0M
2024-06-24 34.60 34.74 34.60 34.74 0.0M
2024-06-21 34.65 34.65 34.58 34.58 0.0M
2024-06-20 34.73 34.87 34.73 34.76 0.0M
2024-06-19 34.70 34.73 34.66 34.66 0.0M
2024-06-18 34.62 34.63 34.61 34.62 0.0M
2024-06-17 34.40 34.45 34.37 34.45 0.0M
2024-06-14 34.45 34.45 34.19 34.35 0.0M
2024-06-13 34.53 34.53 34.38 34.38 0.0M
2024-06-12 34.21 34.60 34.21 34.52 0.0M
2024-06-11 34.21 34.21 34.02 34.08 0.0M
2024-06-10 34.06 34.16 34.03 34.16 0.0M
2024-06-07 34.24 34.30 34.14 34.19 0.0M
2024-06-06 34.19 34.19 34.16 34.16 0.0M
2024-06-05 33.84 34.03 33.84 34.03 0.0M
2024-06-04 33.69 33.69 33.57 33.57 0.0M
2024-06-03 33.89 33.89 33.72 33.72 0.0M
2024-05-31 33.47 33.66 33.39 33.39 0.0M
2024-05-30 33.44 33.56 33.44 33.54 0.0M
2024-05-29 33.74 33.74 33.59 33.59 0.0M
2024-05-28 33.95 33.95 33.90 33.90 0.0M
2024-05-27 33.89 33.97 33.89 33.97 0.0M
2024-05-24 33.70 33.91 33.70 33.91 0.0M
2024-05-23 34.12 34.13 33.96 33.96 0.0M
2024-05-22 34.02 34.02 34.01 34.01 0.0M
2024-05-21 34.03 34.04 34.01 34.04 0.0M
2024-05-20 34.06 34.15 34.06 34.15 0.0M
2024-05-17 33.99 33.99 33.96 33.97 0.0M
2024-05-16 34.02 34.04 34.00 34.02 0.0M
2024-05-15 33.69 33.93 33.69 33.93 0.0M
2024-05-14 33.54 33.59 33.54 33.59 0.0M
2024-05-13 33.57 33.59 33.53 33.53 0.0M
2024-05-10 33.56 33.64 33.53 33.53 0.0M
2024-05-09 33.30 33.47 33.30 33.47 0.0M
2024-05-08 33.36 33.36 33.31 33.35 0.0M
2024-05-07 33.30 33.39 33.30 33.39 0.0M
2024-05-06 33.02 33.15 33.02 33.15 0.0M
2024-05-03 32.69 32.90 32.69 32.90 0.0M
2024-05-02 32.52 32.61 32.45 32.45 0.0M
2024-04-30 32.89 32.89 32.66 32.66 0.0M
2024-04-29 32.93 32.93 32.82 32.82 0.0M
2024-04-26 32.75 32.76 32.71 32.76 0.0M
2024-04-25 32.49 32.49 32.21 32.29 0.0M
2024-04-24 32.71 32.71 32.58 32.58 0.0M
2024-04-23 32.35 32.62 32.35 32.62 0.0M
2024-04-22 32.19 32.19 32.13 32.13 0.0M
2024-04-19 32.09 32.14 32.00 32.08 0.0M
2024-04-18 32.40 32.40 32.30 32.35 0.0M
2024-04-17 32.36 32.50 32.27 32.27 0.0M
2024-04-16 32.43 32.46 32.43 32.43 0.0M
2024-04-15 33.05 33.05 32.96 32.96 0.0M
2024-04-12 33.29 33.29 32.97 32.99 0.0M
2024-04-11 33.07 33.07 32.96 32.99 0.0M
2024-04-10 33.39 33.39 32.95 33.05 0.0M
2024-04-09 33.31 33.31 33.15 33.15 0.0M
2024-04-08 33.23 33.29 33.23 33.29 0.0M
2024-04-05 33.03 33.23 33.03 33.20 0.0M
2024-04-04 33.44 33.57 33.44 33.55 0.0M
2024-04-03 33.36 33.45 33.32 33.45 0.0M
2024-04-02 33.58 33.58 33.32 33.32 0.0M
2024-03-28 33.66 33.68 33.65 33.68 0.0M
2024-03-27 33.52 33.61 33.48 33.50 0.0M
2024-03-26 33.52 33.56 33.52 33.53 0.0M
2024-03-25 33.51 33.51 33.37 33.48 0.0M
2024-03-22 33.62 33.62 33.54 33.54 0.0M
2024-03-21 33.72 33.72 33.66 33.70 0.0M
2024-03-20 33.27 33.29 33.27 33.29 0.0M
2024-03-19 33.12 33.23 33.01 33.23 0.0M
2024-03-18 33.08 33.19 33.08 33.19 0.0M
2024-03-15 33.15 33.18 32.94 32.95 0.0M
2024-03-14 33.32 33.34 33.15 33.15 0.0M
2024-03-13 33.32 33.32 33.26 33.26 0.0M
2024-03-12 33.10 33.29 33.06 33.22 0.0M
2024-03-11 32.96 32.96 32.88 32.95 0.0M
2024-03-08 33.21 33.25 33.18 33.19 0.0M
2024-03-07 32.78 33.13 32.78 33.13 0.0M
2024-03-06 32.78 32.98 32.78 32.98 0.0M
2024-03-05 32.94 32.94 32.79 32.79 0.0M
2024-03-04 33.05 33.07 32.99 32.99 0.0M
2024-03-01 32.91 32.98 32.83 32.93 0.0M
2024-02-29 32.66 32.67 32.60 32.67 0.0M
2024-02-28 32.69 32.69 32.60 32.67 0.0M
2024-02-27 32.66 32.68 32.66 32.66 0.0M
2024-02-26 32.77 32.87 32.73 32.73 0.0M
2024-02-23 32.78 32.81 32.77 32.81 0.0M
2024-02-22 32.53 32.69 32.53 32.69 0.0M
2024-02-21 32.21 32.21 32.13 32.17 0.0M
2024-02-20 32.33 32.33 32.16 32.16 0.0M
2024-02-19 32.36 32.37 32.35 32.37 0.0M
2024-02-16 32.47 32.49 32.44 32.44 0.0M
2024-02-15 32.27 32.28 32.27 32.27 0.0M
2024-02-14 31.95 32.18 31.95 32.02 0.0M
2024-02-13 32.28 32.28 32.00 32.00 0.0M
2024-02-12 32.21 32.33 32.20 32.33 0.0M
2024-02-09 32.07 32.15 32.07 32.09 0.0M
2024-02-08 32.08 32.08 31.99 31.99 0.0M
2024-02-07 31.87 31.99 31.84 31.99 0.0M
2024-02-06 31.82 31.82 31.74 31.82 0.0M
2024-02-05 31.82 31.83 31.71 31.71 0.0M
2024-02-02 31.74 31.79 31.67 31.79 0.0M
2024-02-01 31.38 31.47 31.38 31.41 0.0M
2024-01-31 31.68 31.68 31.54 31.54 0.0M
2024-01-30 31.83 31.83 31.78 31.78 0.0M
2024-01-29 31.60 31.64 31.60 31.64 0.0M
2024-01-26 31.45 31.65 31.45 31.65 0.0M
2024-01-25 31.44 31.56 31.44 31.54 0.0M
2024-01-24 31.53 31.57 31.53 31.57 0.0M
2024-01-23 31.37 31.37 31.31 31.31 0.0M
2024-01-22 31.36 31.40 31.36 31.40 0.0M
2024-01-19 31.01 31.05 31.01 31.02 0.0M
2024-01-18 30.71 30.86 30.71 30.86 0.0M
2024-01-17 30.72 30.72 30.70 30.70 0.0M
2024-01-16 30.78 30.95 30.78 30.95 0.0M
2024-01-15 31.02 31.02 30.95 30.99 0.0M
2024-01-12 30.86 31.08 30.86 30.95 0.0M
2024-01-11 31.05 31.05 30.70 30.70 0.0M
2024-01-10 30.78 30.88 30.78 30.83 0.0M
2024-01-09 30.79 30.79 30.68 30.74 0.0M
2024-01-08 30.47 30.63 30.46 30.63 0.0M
2024-01-05 30.41 30.63 30.35 30.56 0.0M
2024-01-04 30.57 30.64 30.53 30.64 0.0M
2024-01-03 30.73 30.73 30.54 30.54 0.0M
2024-01-02 30.96 31.08 30.73 30.73 0.0M