JPM Global High Yield Corporate Bond Multi-Factor Active UCITS ETF - EUR Hedged (dist)

JYEH
🏛️ Alemania →
91.98
Última Actualización: 2025-10-03
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
2025-10-03 92.38 92.43 91.98 91.98 0.0M
2025-10-02 92.43 92.46 91.98 91.98 0.0M
2025-10-01 92.07 92.33 91.98 91.98 0.0M
2025-09-30 92.35 92.37 91.87 91.87 0.0M
2025-09-29 92.42 92.43 91.97 91.97 0.0M
2025-09-26 92.16 92.30 91.95 91.95 0.0M
2025-09-25 92.39 92.44 91.80 91.81 0.0M
2025-09-24 92.50 92.52 91.89 92.07 0.0M
2025-09-23 92.57 92.60 92.19 92.19 0.0M
2025-09-22 92.34 92.40 92.06 92.06 0.0M
2025-09-19 92.43 92.45 92.05 92.05 0.0M
2025-09-18 92.38 92.45 91.93 92.05 0.0M
2025-09-17 92.21 92.29 91.92 91.92 0.0M
2025-09-16 91.77 92.40 91.77 91.91 0.0M
2025-09-15 92.13 92.31 91.97 91.97 0.0M
2025-09-12 92.04 92.23 91.75 91.75 0.0M
2025-09-11 91.93 92.22 91.85 91.85 0.0M
2025-09-10 91.95 91.96 91.60 91.60 0.0M
2025-09-09 91.94 92.04 91.46 91.46 0.0M
2025-09-08 91.57 92.00 91.57 91.62 0.0M
2025-09-05 91.35 92.05 91.35 91.57 0.0M
2025-09-04 91.66 91.70 91.35 91.35 0.0M
2025-09-03 91.29 91.53 91.21 91.21 0.0M
2025-09-02 91.39 91.39 90.96 90.96 0.0M
2025-09-01 91.44 92.06 91.13 91.13 0.0M
2025-08-29 91.33 91.57 91.16 91.16 0.0M
2025-08-28 91.71 91.71 91.33 91.33 0.0M
2025-08-27 91.46 91.55 90.93 91.22 0.0M
2025-08-26 91.25 91.40 91.05 91.05 0.0M
2025-08-25 91.48 91.48 91.10 91.10 0.0M
2025-08-22 90.96 91.36 90.96 91.14 0.0M
2025-08-21 91.08 91.17 90.76 90.76 0.0M
2025-08-20 91.21 91.24 90.88 90.88 0.0M
2025-08-19 91.24 91.33 90.97 90.97 0.0M
2025-08-18 91.31 91.31 90.89 90.89 0.0M
2025-08-15 91.41 91.41 90.96 90.96 0.0M
2025-08-14 91.15 91.56 90.96 90.96 0.0M
2025-08-13 91.37 91.48 91.15 91.15 0.0M
2025-08-12 91.15 91.22 90.87 90.87 0.0M
2025-08-11 91.04 91.05 90.71 90.71 0.0M
2025-08-08 90.70 91.10 90.67 90.67 0.0M
2025-08-07 90.97 91.21 90.70 90.70 0.0M
2025-08-06 91.00 91.00 90.69 90.69 0.0M
2025-08-05 90.99 91.00 90.53 90.53 0.0M
2025-08-04 90.71 90.87 90.53 90.53 0.0M
2025-08-01 90.46 90.64 89.63 90.34 0.0M
2025-07-31 90.69 90.84 90.50 90.50 0.0M
2025-07-30 90.66 90.69 90.50 90.50 0.0M
2025-07-29 90.50 90.74 90.50 90.50 0.0M
2025-07-28 90.37 90.89 90.37 90.50 0.0M
2025-07-25 90.61 90.74 90.37 90.37 0.0M
2025-07-24 90.02 90.74 90.02 90.31 0.0M
2025-07-23 90.24 90.92 90.02 90.02 0.0M
2025-07-22 90.19 90.52 90.19 90.24 0.0M
2025-07-21 90.04 90.61 90.04 90.19 0.0M
2025-07-18 89.69 90.49 89.69 90.04 0.0M
2025-07-17 89.64 90.35 89.64 90.06 0.0M
2025-07-16 89.82 90.21 89.64 89.64 0.0M
2025-07-15 90.39 90.39 89.82 89.82 0.0M
2025-07-14 89.59 90.25 89.59 89.92 0.0M
2025-07-11 90.04 90.32 89.89 89.89 0.0M
2025-07-10 89.89 90.43 89.89 90.04 0.0M
2025-07-09 92.42 92.90 92.42 92.49 0.0M
2025-07-08 92.43 92.94 92.42 92.42 0.0M
2025-07-07 92.86 92.86 92.43 92.43 0.0M
2025-07-04 92.58 92.92 92.53 92.53 0.0M
2025-07-03 92.46 92.97 92.46 92.58 0.0M
2025-07-02 92.84 92.84 92.46 92.46 0.0M
2025-07-01 92.84 93.02 92.52 92.52 0.0M
2025-06-30 92.36 92.81 92.36 92.45 0.0M
2025-06-27 92.63 92.76 92.36 92.36 0.0M
2025-06-26 91.90 92.67 91.90 92.39 0.0M
2025-06-25 92.59 92.59 91.90 91.90 0.0M
2025-06-24 92.56 92.58 92.04 92.04 0.0M
2025-06-23 92.01 92.20 91.70 91.70 0.0M
2025-06-20 91.19 91.98 91.19 91.56 0.0M
2025-06-19 91.80 91.80 91.21 91.23 0.0M
2025-06-18 91.87 92.01 91.48 91.48 0.0M
2025-06-17 91.74 91.85 91.36 91.36 0.0M
2025-06-16 91.25 91.94 91.25 91.43 0.0M
2025-06-13 91.41 91.74 91.25 91.25 0.0M
2025-06-12 91.95 91.98 91.41 91.41 0.0M
2025-06-11 91.85 92.05 91.49 91.49 0.0M
2025-06-10 91.84 91.89 91.27 91.27 0.0M
2025-06-09 91.68 91.79 91.27 91.27 0.0M
2025-06-06 91.85 91.89 91.27 91.27 0.0M
2025-06-05 92.01 92.02 91.41 91.41 0.0M
2025-06-04 91.85 91.92 91.43 91.43 0.0M
2025-06-03 91.56 91.71 91.22 91.22 0.0M
2025-06-02 91.35 91.44 90.98 90.98 0.0M
2025-05-30 90.98 91.48 90.98 91.00 0.0M
2025-05-29 91.44 91.61 90.98 90.98 0.0M
2025-05-28 90.79 91.31 90.69 90.69 0.0M
2025-05-27 91.16 91.30 90.79 90.79 0.0M
2025-05-26 91.04 91.16 90.67 90.67 0.0M
2025-05-23 91.06 91.06 90.21 90.21 0.0M
2025-05-22 90.97 91.00 90.48 90.48 0.0M
2025-05-21 91.11 91.11 90.63 90.63 0.0M
2025-05-20 91.19 91.22 90.72 90.72 0.0M
2025-05-19 90.98 91.14 90.64 90.64 0.0M
2025-05-16 90.69 91.47 90.69 90.83 0.0M
2025-05-15 91.11 91.15 90.69 90.69 0.0M
2025-05-14 90.92 91.52 90.79 90.79 0.0M
2025-05-13 91.23 91.39 90.92 90.92 0.0M
2025-05-12 91.15 91.15 90.72 90.72 0.0M
2025-05-09 90.09 90.70 90.09 90.14 0.0M
2025-05-08 90.63 90.68 90.09 90.09 0.0M
2025-05-07 90.47 90.55 89.97 89.97 0.0M
2025-05-06 90.07 90.36 89.93 89.93 0.0M
2025-05-05 90.21 90.36 90.07 90.07 0.0M
2025-05-02 90.27 90.49 89.99 89.99 0.0M
2025-04-30 89.99 90.67 89.95 89.95 0.0M
2025-04-29 90.74 90.80 90.12 90.12 0.0M
2025-04-28 89.94 90.67 89.94 89.97 0.0M
2025-04-25 89.92 90.40 89.92 89.94 0.0M
2025-04-24 90.04 90.40 89.92 89.92 0.0M
2025-04-23 89.81 90.46 89.41 89.41 0.0M
2025-04-22 89.06 89.62 89.06 89.15 0.0M
2025-04-17 88.53 89.51 88.53 89.01 0.0M
2025-04-16 88.65 89.17 88.65 88.81 0.0M
2025-04-15 87.01 89.15 87.01 88.65 0.0M
2025-04-14 88.13 88.68 88.13 88.27 0.0M
2025-04-11 87.14 87.81 87.14 87.37 0.0M
2025-04-10 89.08 89.08 87.47 87.47 0.0M
2025-04-09 87.62 87.62 85.10 85.10 0.0M
2025-04-08 86.06 88.45 86.06 87.62 0.0M
2025-04-07 87.45 87.87 86.06 86.06 0.0M
2025-04-04 89.26 89.59 87.68 87.68 0.0M
2025-04-03 90.05 90.32 89.02 89.02 0.0M
2025-04-02 90.63 90.67 90.27 90.27 0.0M
2025-04-01 90.56 90.71 90.18 90.18 0.0M
2025-03-31 90.29 90.51 89.92 89.92 0.0M
2025-03-28 90.22 90.68 89.95 89.95 0.0M
2025-03-27 90.73 90.81 90.22 90.22 0.0M
2025-03-26 90.61 91.01 90.34 90.34 0.0M
2025-03-25 90.56 91.08 90.56 90.61 0.0M
2025-03-24 90.38 91.04 90.38 90.56 0.0M
2025-03-21 90.48 90.92 90.12 90.38 0.0M
2025-03-20 91.06 91.24 90.48 90.48 0.0M
2025-03-19 90.34 90.88 90.34 90.44 0.0M
2025-03-18 90.73 90.77 90.34 90.34 0.0M
2025-03-17 90.48 90.73 90.23 90.23 0.0M
2025-03-14 89.91 90.66 89.91 90.21 0.0M
2025-03-13 90.22 90.69 89.91 89.91 0.0M
2025-03-12 90.22 90.77 90.22 90.22 0.0M
2025-03-11 90.28 90.96 90.06 90.22 0.0M
2025-03-10 90.63 90.94 90.37 90.37 0.0M
2025-03-07 90.69 91.10 90.49 90.66 0.0M
2025-03-06 90.80 91.19 90.49 90.69 0.0M
2025-03-05 90.49 91.45 90.49 90.80 0.0M
2025-03-04 91.49 91.51 90.49 90.49 0.0M
2025-03-03 91.46 91.64 91.01 91.01 0.0M
2025-02-28 91.03 91.46 90.97 90.97 0.0M
2025-02-27 91.44 91.77 91.03 91.03 0.0M
2025-02-26 90.92 91.62 90.92 91.12 0.0M
2025-02-25 91.33 91.42 90.92 90.92 0.0M
2025-02-24 91.23 91.31 90.77 90.77 0.0M
2025-02-21 90.45 91.29 90.45 90.78 0.0M
2025-02-20 90.63 91.25 90.63 90.74 0.0M
2025-02-19 90.85 91.19 90.63 90.63 0.0M
2025-02-18 90.89 91.28 90.85 90.85 0.0M
2025-02-17 91.18 91.28 90.89 90.89 0.0M
2025-02-14 91.11 91.25 90.78 90.78 0.0M
2025-02-13 90.09 91.07 90.09 90.65 0.0M
2025-02-12 90.47 91.01 89.94 90.41 0.0M
2025-02-11 91.01 91.02 90.47 90.47 0.0M
2025-02-10 90.37 91.13 90.37 90.64 0.0M
2025-02-07 91.07 91.07 90.37 90.37 0.0M
2025-02-06 90.67 91.22 90.67 90.69 0.0M
2025-02-05 90.05 91.08 90.05 90.67 0.0M
2025-02-04 90.59 91.04 90.30 90.54 0.0M
2025-02-03 90.50 90.79 90.39 90.39 0.0M
2025-01-31 90.38 90.97 90.38 90.49 0.0M
2025-01-30 90.97 90.98 90.38 90.38 0.0M
2025-01-29 90.99 90.99 90.29 90.29 0.0M
2025-01-28 90.60 90.78 90.23 90.23 0.0M
2025-01-27 90.37 90.76 90.26 90.26 0.0M
2025-01-24 90.70 90.82 90.20 90.20 0.0M
2025-01-23 90.49 90.58 89.92 90.04 0.0M
2025-01-22 90.62 90.70 90.14 90.14 0.0M
2025-01-21 90.47 90.72 90.13 90.13 0.0M
2025-01-20 89.99 90.49 89.99 90.03 0.0M
2025-01-17 90.00 90.49 89.99 89.99 0.0M
2025-01-16 90.32 90.42 90.00 90.00 0.0M
2025-01-15 92.49 93.04 92.49 92.58 0.0M
2025-01-14 92.44 92.60 91.95 91.95 0.0M
2025-01-13 92.24 92.30 91.81 91.81 0.0M
2025-01-10 92.86 92.87 91.96 91.96 0.0M
2025-01-09 92.80 92.94 92.47 92.47 0.0M
2025-01-08 92.41 92.86 92.18 92.18 0.0M
2025-01-07 92.65 93.10 92.41 92.41 0.0M
2025-01-06 92.12 93.29 92.12 92.65 0.0M
2025-01-03 92.86 93.04 92.57 92.57 0.0M
2025-01-02 92.88 92.96 92.29 92.29 0.0M