JPM BetaBuilders US Equity UCITS ETF USD Acc

JPMBBUSEA
🏛️ 독일 →
53.68
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 53.71 53.74 53.67 53.68 0.0M
2025-09-25 53.57 53.70 53.46 53.70 0.0M
2025-09-24 53.64 53.84 53.64 53.70 0.0M
2025-09-23 53.82 53.82 53.76 53.78 0.0M
2025-09-22 53.70 53.74 53.55 53.74 0.0M
2025-09-19 53.42 53.58 53.42 53.58 0.0M
2025-09-18 53.29 53.50 53.29 53.50 0.0M
2025-09-17 52.88 52.90 52.80 52.82 0.0M
2025-09-16 53.26 53.26 52.88 52.88 0.0M
2025-09-15 53.29 53.35 53.18 53.27 0.0M
2025-09-12 53.15 53.28 53.15 53.28 0.0M
2025-09-11 53.05 53.19 53.05 53.19 0.0M
2025-09-10 52.97 52.97 52.84 52.84 0.0M
2025-09-09 52.44 52.54 52.44 52.54 0.0M
2025-09-08 52.47 52.57 52.42 52.49 0.0M
2025-09-05 52.91 52.91 52.07 52.19 0.0M
2025-09-04 52.47 52.63 52.47 52.63 0.0M
2025-09-03 52.34 52.46 52.19 52.21 0.0M
2025-09-02 52.31 52.31 51.76 51.76 0.0M
2025-09-01 52.23 52.37 52.19 52.37 0.0M
2025-08-29 52.72 52.72 52.25 52.25 0.0M
2025-08-28 52.73 52.73 52.58 52.62 0.0M
2025-08-27 52.73 52.88 52.73 52.81 0.0M
2025-08-26 52.36 52.36 52.28 52.28 0.0M
2025-08-25 52.18 52.33 52.17 52.33 0.0M
2025-08-22 51.92 52.30 51.92 52.30 0.0M
2025-08-21 52.04 52.04 51.71 52.01 0.0M
2025-08-20 52.02 52.05 51.46 51.76 0.0M
2025-08-19 52.21 52.24 52.14 52.14 0.0M
2025-08-18 52.17 52.27 52.17 52.19 0.0M
2025-08-15 52.56 52.56 52.13 52.13 0.0M
2025-08-14 52.27 52.38 52.27 52.38 0.0M
2025-08-13 52.19 52.36 52.08 52.08 0.0M
2025-08-12 52.02 52.05 51.92 52.05 0.0M
2025-08-11 51.95 52.11 51.95 52.11 0.0M
2025-08-08 51.61 51.80 51.61 51.71 0.0M
2025-08-07 51.60 51.89 51.57 51.57 0.0M
2025-08-06 51.72 51.72 51.49 51.57 0.0M
2025-08-05 52.02 52.08 51.45 51.45 0.0M
2025-08-04 51.20 51.66 51.20 51.66 0.0M
2025-08-01 52.36 52.36 51.10 51.10 0.0M
2025-07-31 53.09 53.17 52.88 52.88 0.0M
2025-07-30 52.24 52.63 52.24 52.59 0.0M
2025-07-29 52.45 52.51 52.29 52.29 0.0M
2025-07-28 51.83 52.05 51.82 52.05 0.0M
2025-07-25 51.32 51.48 51.32 51.46 0.0M
2025-07-24 51.18 51.27 51.18 51.23 0.0M
2025-07-23 51.01 51.09 50.97 51.07 0.0M
2025-07-22 51.09 51.09 50.79 50.79 0.0M
2025-07-21 51.30 51.30 51.15 51.20 0.0M
2025-07-18 51.40 51.40 51.15 51.15 0.0M
2025-07-17 51.23 51.34 51.13 51.34 0.0M
2025-07-16 50.65 50.79 50.16 50.16 0.0M
2025-07-15 50.94 51.09 50.94 51.09 0.0M
2025-07-14 50.45 50.65 50.45 50.64 0.0M
2025-07-11 50.70 50.70 50.44 50.59 0.0M
2025-07-10 50.35 50.84 50.35 50.84 0.0M
2025-07-09 50.22 50.42 50.22 50.42 0.0M
2025-07-08 50.24 50.33 50.21 50.29 0.0M
2025-07-07 50.29 50.48 50.28 50.28 0.0M
2025-07-04 50.25 50.25 50.08 50.12 0.0M
2025-07-03 49.97 50.49 49.97 50.49 0.0M
2025-07-02 49.93 49.93 49.85 49.89 0.0M
2025-07-01 49.83 49.83 49.61 49.71 0.0M
2025-06-30 49.93 49.99 49.79 49.79 0.0M
2025-06-27 49.64 49.84 49.64 49.84 0.0M
2025-06-26 49.41 49.52 49.41 49.52 0.0M
2025-06-25 49.66 49.66 49.55 49.55 0.0M
2025-06-24 49.58 49.58 49.44 49.50 0.0M
2025-06-23 48.99 49.27 48.99 49.01 0.0M
2025-06-20 49.01 49.12 49.01 49.12 0.0M
2025-06-19 49.21 49.21 48.82 48.86 0.0M
2025-06-18 49.16 49.28 49.15 49.28 0.0M
2025-06-17 49.11 49.29 49.04 49.29 0.0M
2025-06-16 49.04 49.34 49.03 49.28 0.0M
2025-06-13 48.80 49.23 48.80 49.09 0.0M
2025-06-12 49.38 49.38 48.85 49.23 0.0M
2025-06-11 49.85 49.85 49.76 49.76 0.0M
2025-06-10 49.73 49.79 49.68 49.72 0.0M
2025-06-09 49.66 49.70 49.66 49.69 0.0M
2025-06-06 49.34 49.85 49.33 49.69 0.0M
2025-06-05 49.45 49.50 49.40 49.50 0.0M
2025-06-04 49.55 49.65 49.44 49.48 0.0M
2025-06-03 48.90 49.50 48.90 49.50 0.0M
2025-06-02 48.66 48.72 48.61 48.72 0.0M
2025-05-30 49.08 49.25 49.03 49.03 0.0M
2025-05-29 50.01 50.01 49.07 49.07 0.0M
2025-05-28 49.38 49.52 49.26 49.35 0.0M
2025-05-27 48.76 49.14 48.76 49.14 0.0M
2025-05-26 48.65 48.80 48.65 48.69 0.0M
2025-05-23 48.75 48.75 48.15 48.30 0.0M
2025-05-22 48.82 48.94 48.76 48.94 0.0M
2025-05-21 49.27 49.36 49.05 49.36 0.0M
2025-05-20 49.79 49.95 49.75 49.85 0.0M
2025-05-19 49.64 49.82 49.24 49.82 0.0M
2025-05-16 49.74 50.19 49.74 50.19 0.0M
2025-05-15 49.39 49.80 49.39 49.80 0.0M
2025-05-14 49.65 49.68 49.44 49.68 0.0M
2025-05-13 49.41 49.75 49.41 49.75 0.0M
2025-05-12 48.86 49.64 48.86 49.29 0.0M
2025-05-09 47.53 47.65 47.43 47.43 0.0M
2025-05-08 47.39 47.55 47.22 47.55 0.0M
2025-05-07 46.69 46.78 46.49 46.59 0.0M
2025-05-06 46.86 46.86 46.76 46.80 0.0M
2025-05-05 47.02 47.13 46.82 47.11 0.0M
2025-05-02 46.86 47.13 46.70 47.13 0.0M
2025-04-30 45.91 46.06 45.52 45.83 0.0M
2025-04-29 45.72 45.72 45.71 45.72 0.0M
2025-04-28 45.79 45.79 45.46 45.46 0.0M
2025-04-25 45.80 45.80 45.39 45.39 0.0M
2025-04-24 44.36 45.15 44.25 45.15 0.0M
2025-04-23 44.37 45.19 44.37 44.69 0.0M
2025-04-22 42.65 43.17 42.55 43.17 0.0M
2025-04-17 44.04 44.04 43.77 43.77 0.0M
2025-04-16 44.11 44.40 44.11 44.40 0.0M
2025-04-15 44.89 45.11 44.89 45.11 0.0M
2025-04-14 44.64 45.02 44.64 44.76 0.0M
2025-04-11 44.15 44.15 42.95 43.54 0.0M
2025-04-10 46.57 46.57 44.01 44.01 0.0M
2025-04-09 42.40 42.73 41.84 42.43 0.0M
2025-04-08 43.79 44.88 43.79 44.62 0.0M
2025-04-07 41.55 43.87 41.04 43.11 0.0M
2025-04-04 45.55 45.77 44.10 44.25 0.0M
2025-04-03 46.98 47.10 46.22 46.22 0.0M
2025-04-02 48.98 48.98 48.76 48.97 0.0M
2025-04-01 48.75 48.96 48.38 48.96 0.0M
2025-03-31 48.00 48.40 47.94 48.40 0.0M
2025-03-28 49.40 49.64 48.57 48.57 0.0M
2025-03-27 49.90 49.90 49.75 49.76 0.0M
2025-03-26 50.37 50.44 50.00 50.00 0.0M
2025-03-25 50.21 50.31 50.20 50.20 0.0M
2025-03-24 49.58 50.21 49.58 50.19 0.0M
2025-03-21 49.04 49.06 48.75 49.06 0.0M
2025-03-20 49.24 49.38 49.01 49.19 0.0M
2025-03-19 48.38 48.96 48.38 48.91 0.0M
2025-03-18 48.68 48.75 48.27 48.32 0.0M
2025-03-17 48.44 48.73 48.43 48.63 0.0M
2025-03-14 48.13 48.65 48.01 48.53 0.0M
2025-03-13 48.15 48.27 47.94 47.94 0.0M
2025-03-12 48.12 48.41 48.12 48.39 0.0M
2025-03-11 48.52 48.53 47.95 47.95 0.0M
2025-03-10 49.81 49.81 48.85 48.96 0.0M
2025-03-07 49.97 49.97 49.26 49.26 0.0M
2025-03-06 50.60 50.60 50.13 50.32 0.0M
2025-03-05 51.28 51.28 50.24 50.24 0.0M
2025-03-04 52.54 52.54 51.35 51.35 0.0M
2025-03-03 53.93 53.93 53.20 53.23 0.0M
2025-02-28 53.10 53.22 53.10 53.22 0.0M
2025-02-27 53.67 53.89 53.61 53.89 0.0M
2025-02-26 53.48 53.77 53.48 53.70 0.0M
2025-02-25 53.71 53.71 52.98 52.98 0.0M
2025-02-24 54.15 54.41 53.79 54.05 0.0M
2025-02-21 54.86 55.05 54.79 54.79 0.0M
2025-02-20 55.28 55.29 54.77 54.77 0.0M
2025-02-19 55.28 55.43 55.28 55.43 0.0M
2025-02-18 55.22 55.41 55.08 55.08 0.0M
2025-02-17 55.04 55.12 55.04 55.06 0.0M
2025-02-14 55.06 55.06 54.84 54.84 0.0M
2025-02-13 54.73 55.02 54.66 54.94 0.0M
2025-02-12 55.08 55.08 54.68 54.76 0.0M
2025-02-11 55.24 55.24 55.16 55.20 0.0M
2025-02-10 55.33 55.39 55.16 55.39 0.0M
2025-02-07 55.15 55.29 55.05 55.05 0.0M
2025-02-06 55.01 55.19 55.01 55.16 0.0M
2025-02-05 54.39 54.56 54.35 54.56 0.0M
2025-02-04 54.68 54.81 54.68 54.81 0.0M
2025-02-03 54.75 54.86 54.57 54.86 0.0M
2025-01-31 55.14 55.46 55.14 55.36 0.0M
2025-01-30 54.81 54.90 54.63 54.63 0.0M
2025-01-29 54.90 54.95 54.63 54.63 0.0M
2025-01-28 54.30 54.50 54.12 54.47 0.0M
2025-01-27 54.00 54.00 53.35 53.64 0.0M
2025-01-24 54.95 54.95 54.73 54.77 0.0M
2025-01-23 55.08 55.09 54.95 55.09 0.0M
2025-01-22 54.81 55.07 54.79 55.07 0.0M
2025-01-21 54.54 54.71 54.49 54.50 0.0M
2025-01-20 54.85 54.85 54.50 54.50 0.0M
2025-01-17 54.38 54.88 54.38 54.88 0.0M
2025-01-16 54.56 54.56 54.32 54.32 0.0M
2025-01-15 53.28 54.23 53.28 54.23 0.0M
2025-01-14 53.70 53.70 53.25 53.29 0.0M
2025-01-13 53.37 53.39 53.29 53.39 0.0M
2025-01-10 53.87 53.87 53.41 53.41 0.0M
2025-01-09 53.80 53.94 53.80 53.87 0.0M
2025-01-08 53.84 53.96 53.79 53.89 0.0M
2025-01-07 53.88 54.18 53.83 53.83 0.0M
2025-01-06 54.13 54.44 53.99 54.37 0.0M
2025-01-03 53.86 54.06 53.65 54.06 0.0M
2025-01-02 53.54 54.07 53.54 54.07 0.0M