JPM Carbon Transition Global Equity (CTB) UCITS ETF - USD (acc) (JPCT)

JPCT
🏛️ 독일 →
40.73
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 40.68 40.73 40.68 40.73 0.0M
2025-09-25 40.67 40.69 40.52 40.69 0.0M
2025-09-24 40.71 40.84 40.71 40.75 0.0M
2025-09-23 40.87 40.92 40.85 40.85 0.0M
2025-09-22 40.82 40.84 40.67 40.84 0.0M
2025-09-19 40.61 40.81 40.61 40.78 0.0M
2025-09-18 40.55 40.72 40.55 40.72 0.0M
2025-09-17 40.28 40.30 40.26 40.26 0.0M
2025-09-16 40.65 40.65 40.29 40.31 0.0M
2025-09-15 40.57 40.64 40.54 40.61 0.0M
2025-09-12 40.48 40.54 40.48 40.54 0.0M
2025-09-11 40.51 40.54 40.43 40.54 0.0M
2025-09-10 40.44 40.47 40.33 40.33 0.0M
2025-09-09 40.18 40.22 40.18 40.22 0.0M
2025-09-08 40.13 40.20 40.13 40.19 0.0M
2025-09-05 40.41 40.41 39.93 39.97 0.0M
2025-09-04 40.05 40.21 40.05 40.21 0.0M
2025-09-03 39.90 40.00 39.85 39.85 0.0M
2025-09-02 39.92 39.92 39.48 39.48 0.0M
2025-09-01 39.82 39.96 39.82 39.96 0.0M
2025-08-29 40.21 40.21 39.89 39.89 0.0M
2025-08-28 40.27 40.30 40.17 40.17 0.0M
2025-08-27 40.19 40.40 40.19 40.30 0.0M
2025-08-26 39.99 40.00 39.94 39.96 0.0M
2025-08-25 40.01 40.06 39.91 40.06 0.0M
2025-08-22 39.82 40.11 39.82 40.11 0.0M
2025-08-21 39.93 39.93 39.76 39.86 0.0M
2025-08-20 39.88 39.91 39.75 39.75 0.0M
2025-08-19 39.98 40.00 39.96 39.98 0.0M
2025-08-18 40.01 40.05 39.94 39.97 0.0M
2025-08-15 40.24 40.24 39.89 39.95 0.0M
2025-08-14 39.97 40.08 39.94 40.08 0.0M
2025-08-13 39.87 39.92 39.87 39.88 0.0M
2025-08-12 39.80 39.82 39.71 39.79 0.0M
2025-08-11 39.78 39.82 39.76 39.82 0.0M
2025-08-08 39.53 39.68 39.53 39.56 0.0M
2025-08-07 39.42 39.70 39.42 39.51 0.0M
2025-08-06 39.40 39.40 39.19 39.36 0.0M
2025-08-05 39.49 39.56 39.14 39.14 0.0M
2025-08-04 38.92 39.23 38.92 39.22 0.0M
2025-08-01 39.57 39.57 38.75 38.82 0.0M
2025-07-31 40.18 40.27 39.97 39.97 0.0M
2025-07-30 39.71 40.00 39.70 39.93 0.0M
2025-07-29 39.93 39.94 39.73 39.73 0.0M
2025-07-28 39.57 39.66 39.57 39.66 0.0M
2025-07-25 39.19 39.33 39.19 39.30 0.0M
2025-07-24 39.23 39.23 39.17 39.17 0.0M
2025-07-23 39.07 39.17 39.07 39.11 0.0M
2025-07-22 38.96 38.99 38.84 38.85 0.0M
2025-07-21 39.20 39.20 39.12 39.12 0.0M
2025-07-18 39.26 39.26 39.06 39.06 0.0M
2025-07-17 39.21 39.22 39.05 39.22 0.0M
2025-07-16 38.84 39.00 38.46 38.46 0.0M
2025-07-15 39.01 39.04 38.98 39.01 0.0M
2025-07-14 38.65 38.80 38.58 38.80 0.0M
2025-07-11 38.86 38.86 38.65 38.72 0.0M
2025-07-10 38.66 38.98 38.66 38.98 0.0M
2025-07-09 38.50 38.83 38.50 38.71 0.0M
2025-07-08 38.54 38.61 38.54 38.58 0.0M
2025-07-07 38.52 38.67 38.52 38.57 0.0M
2025-07-04 38.54 38.54 38.41 38.46 0.0M
2025-07-03 38.37 38.72 38.37 38.72 0.0M
2025-07-02 38.39 38.39 38.29 38.29 0.0M
2025-07-01 38.37 38.37 38.18 38.18 0.0M
2025-06-30 38.43 38.49 38.35 38.38 0.0M
2025-06-27 38.32 38.46 38.32 38.46 0.0M
2025-06-26 38.01 38.19 38.00 38.19 0.0M
2025-06-25 38.26 38.26 38.10 38.10 0.0M
2025-06-24 38.21 38.21 38.06 38.15 0.0M
2025-06-23 37.70 37.85 37.70 37.79 0.0M
2025-06-20 37.85 37.94 37.82 37.83 0.0M
2025-06-19 38.03 38.03 37.84 37.84 0.0M
2025-06-18 38.12 38.12 38.04 38.11 0.0M
2025-06-17 38.03 38.18 38.00 38.18 0.0M
2025-06-16 38.07 38.18 38.01 38.18 0.0M
2025-06-13 37.86 38.17 37.86 38.04 0.0M
2025-06-12 38.35 38.35 38.03 38.32 0.0M
2025-06-11 38.80 38.80 38.64 38.64 0.0M
2025-06-10 38.67 38.74 38.62 38.66 0.0M
2025-06-09 38.62 38.67 38.60 38.62 0.0M
2025-06-06 38.45 38.76 38.45 38.67 0.0M
2025-06-05 38.54 38.62 38.54 38.57 0.0M
2025-06-04 38.56 38.65 38.55 38.55 0.0M
2025-06-03 38.18 38.56 38.18 38.48 0.0M
2025-06-02 38.04 38.19 37.82 38.19 0.0M
2025-05-30 38.24 38.40 38.21 38.21 0.0M
2025-05-29 38.81 38.81 38.20 38.20 0.0M
2025-05-28 38.37 38.39 38.32 38.36 0.0M
2025-05-27 38.02 38.30 38.02 38.30 0.0M
2025-05-26 37.89 38.02 37.89 37.96 0.0M
2025-05-23 37.99 37.99 37.63 37.63 0.0M
2025-05-22 38.03 38.06 38.02 38.05 0.0M
2025-05-21 38.27 38.37 38.19 38.37 0.0M
2025-05-20 38.57 38.70 38.54 38.65 0.0M
2025-05-19 38.43 38.56 38.16 38.56 0.0M
2025-05-16 38.57 38.81 38.57 38.81 0.0M
2025-05-15 38.20 38.53 38.20 38.53 0.0M
2025-05-14 38.36 38.36 38.21 38.21 0.0M
2025-05-13 38.15 38.45 38.15 38.40 0.0M
2025-05-12 37.91 38.37 37.91 38.00 0.0M
2025-05-09 37.02 37.11 36.87 36.92 0.0M
2025-05-08 36.90 37.16 36.80 36.97 0.1M
2025-05-07 36.50 36.52 36.28 36.28 0.0M
2025-05-06 36.52 36.56 36.45 36.56 0.0M
2025-05-05 36.67 36.77 36.49 36.73 0.0M
2025-05-02 36.62 36.70 36.45 36.70 0.0M
2025-04-30 35.82 35.92 35.46 35.63 0.0M
2025-04-29 35.67 35.67 35.62 35.62 0.0M
2025-04-28 35.67 35.72 35.43 35.43 0.0M
2025-04-25 35.65 35.65 35.20 35.20 0.0M
2025-04-24 34.69 35.23 34.65 35.23 0.0M
2025-04-23 34.64 35.33 34.64 34.91 0.0M
2025-04-22 33.52 33.86 33.47 33.84 0.0M
2025-04-17 34.26 34.34 34.06 34.18 0.1M
2025-04-16 34.22 34.46 34.09 34.46 0.0M
2025-04-15 34.71 35.00 34.56 34.86 0.0M
2025-04-14 34.45 34.57 34.39 34.49 0.0M
2025-04-11 34.06 34.06 33.57 33.57 0.0M
2025-04-10 35.13 35.13 33.93 33.93 0.0M
2025-04-09 32.20 32.76 32.00 32.33 0.0M
2025-04-08 33.85 34.67 33.73 34.13 0.0M
2025-04-07 32.02 33.00 31.61 33.00 0.1M
2025-04-04 35.26 35.26 33.77 34.04 0.0M
2025-04-03 36.05 36.14 35.50 35.50 0.0M
2025-04-02 37.31 37.33 37.16 37.31 0.1M
2025-04-01 37.16 37.29 37.00 37.29 0.0M
2025-03-31 36.85 36.85 36.59 36.83 0.0M
2025-03-28 37.69 37.78 37.09 37.09 0.0M
2025-03-27 37.98 37.99 37.90 37.94 0.0M
2025-03-26 38.40 38.40 38.03 38.10 0.0M
2025-03-25 38.26 38.38 38.24 38.32 0.0M
2025-03-24 37.87 38.21 37.87 38.21 0.0M
2025-03-21 37.50 37.59 37.24 37.50 0.0M
2025-03-20 37.65 37.71 37.46 37.60 0.0M
2025-03-19 37.08 37.44 37.08 37.44 0.0M
2025-03-18 37.21 37.36 36.93 37.02 0.0M
2025-03-17 37.10 37.38 37.10 37.23 0.0M
2025-03-14 36.84 37.19 36.83 37.04 0.0M
2025-03-13 36.86 37.11 36.71 36.71 0.0M
2025-03-12 36.81 37.02 36.81 37.02 0.0M
2025-03-11 37.12 37.12 36.47 36.65 0.1M
2025-03-10 38.01 38.01 37.39 37.39 0.0M
2025-03-07 38.17 38.17 37.73 37.73 0.0M
2025-03-06 38.79 38.79 38.23 38.38 0.0M
2025-03-05 39.05 39.17 38.51 38.51 0.0M
2025-03-04 39.87 39.87 39.11 39.11 0.0M
2025-03-03 40.84 40.84 40.35 40.43 0.0M
2025-02-28 40.18 40.41 40.18 40.30 0.0M
2025-02-27 40.66 40.77 40.50 40.71 0.0M
2025-02-26 40.56 40.73 40.56 40.73 0.0M
2025-02-25 40.69 40.73 40.23 40.23 0.0M
2025-02-24 40.92 41.06 40.82 40.85 0.0M
2025-02-21 41.29 41.44 41.29 41.31 0.0M
2025-02-20 41.50 41.53 41.21 41.21 0.0M
2025-02-19 41.53 41.56 41.51 41.54 0.0M
2025-02-18 41.48 41.61 41.42 41.42 0.0M
2025-02-17 41.26 41.53 41.26 41.53 0.0M
2025-02-14 41.44 41.44 41.26 41.26 0.0M
2025-02-13 41.07 41.44 41.06 41.35 0.0M
2025-02-12 41.37 41.37 41.13 41.13 0.0M
2025-02-11 41.38 41.40 41.21 41.21 0.0M
2025-02-10 41.34 41.49 41.34 41.39 0.0M
2025-02-07 41.31 41.42 41.05 41.05 0.0M
2025-02-06 41.29 41.45 41.29 41.39 0.0M
2025-02-05 40.79 40.91 40.74 40.86 0.0M
2025-02-04 40.94 41.05 40.73 41.05 0.0M
2025-02-03 41.09 41.11 40.87 41.11 0.0M
2025-01-31 41.38 41.49 41.38 41.40 0.0M
2025-01-30 41.07 41.17 40.98 40.98 0.0M
2025-01-29 40.99 41.11 40.89 40.89 0.0M
2025-01-28 40.71 40.87 40.71 40.76 0.0M
2025-01-27 40.48 40.48 40.00 40.37 0.0M
2025-01-24 41.02 41.02 40.78 40.88 0.0M
2025-01-23 41.00 41.15 40.92 41.15 0.0M
2025-01-22 40.92 41.22 40.92 41.08 0.0M
2025-01-21 40.62 40.90 40.62 40.71 0.0M
2025-01-20 40.95 40.95 40.72 40.73 0.0M
2025-01-17 40.64 40.98 40.64 40.86 0.0M
2025-01-16 40.74 40.74 40.60 40.60 0.0M
2025-01-15 39.77 40.47 39.77 40.45 0.0M
2025-01-14 40.02 40.16 39.82 39.82 0.0M
2025-01-13 39.95 39.95 39.74 39.87 0.0M
2025-01-10 40.32 40.39 40.02 40.02 0.0M
2025-01-09 40.29 40.44 40.29 40.43 0.0M
2025-01-08 40.43 40.54 40.37 40.52 0.0M
2025-01-07 40.34 40.58 40.34 40.34 0.0M
2025-01-06 40.51 40.65 40.36 40.65 0.0M
2025-01-03 40.30 40.46 40.22 40.43 0.0M
2025-01-02 40.24 40.52 40.23 40.52 0.0M