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

JPCE
🏛️ 독일 →
40.69
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
2023-12-29 30.98 30.98 30.96 30.96 0.0M
2023-12-28 30.99 31.01 30.95 30.95 0.0M
2023-12-27 30.90 30.96 30.90 30.93 0.0M
2023-12-22 30.67 30.90 30.67 30.90 0.0M
2023-12-21 30.63 30.68 30.59 30.68 0.0M
2023-12-20 30.84 30.89 30.81 30.89 0.0M
2023-12-19 30.70 30.80 30.70 30.80 0.0M
2023-12-18 30.57 30.65 30.57 30.65 0.0M
2023-12-15 30.75 30.75 30.55 30.61 0.0M
2023-12-14 30.67 30.70 30.65 30.65 0.0M
2023-12-13 30.26 30.30 30.26 30.29 0.0M
2023-12-12 30.16 30.18 30.15 30.15 0.0M
2023-12-11 30.02 30.05 30.02 30.05 0.0M
2023-12-08 29.85 29.95 29.85 29.95 0.0M
2023-12-07 29.72 29.84 29.72 29.84 0.0M
2023-12-06 29.88 29.91 29.82 29.82 0.0M
2023-12-05 29.63 29.75 29.62 29.75 0.0M
2023-12-04 29.76 29.76 29.63 29.63 0.0M
2023-12-01 29.69 29.75 29.68 29.75 0.0M
2023-11-30 29.60 29.68 29.55 29.55 0.0M
2023-11-29 29.63 29.66 29.60 29.60 0.0M
2023-11-28 29.52 29.62 29.51 29.62 0.0M
2023-11-27 29.60 29.64 29.60 29.60 0.0M
2023-11-24 29.63 29.66 29.63 29.65 0.0M
2023-11-23 29.62 29.68 29.62 29.68 0.0M
2023-11-22 29.55 29.63 29.55 29.63 0.0M
2023-11-21 29.55 29.55 29.46 29.46 0.0M
2023-11-20 29.38 29.50 29.38 29.50 0.0M
2023-11-17 29.39 29.45 29.39 29.39 0.0M
2023-11-16 29.31 29.31 29.22 29.22 0.0M
2023-11-15 29.36 29.47 29.36 29.38 0.0M
2023-11-14 28.82 29.31 28.81 29.31 0.0M
2023-11-13 28.72 28.82 28.72 28.82 0.0M
2023-11-10 28.55 28.59 28.47 28.59 0.0M
2023-11-09 28.71 28.77 28.71 28.77 0.0M
2023-11-08 28.58 28.64 28.58 28.64 0.0M
2023-11-07 28.53 28.69 28.53 28.69 0.0M
2023-11-06 28.62 28.62 28.59 28.59 0.0M
2023-11-03 28.35 28.66 28.35 28.66 0.0M
2023-11-02 27.92 28.26 27.92 28.26 0.0M
2023-11-01 27.55 27.70 27.52 27.70 0.0M
2023-10-31 27.36 27.52 27.36 27.47 0.0M
2023-10-30 27.25 27.32 27.25 27.32 0.0M
2023-10-27 27.32 27.32 27.23 27.23 0.0M
2023-10-26 27.31 27.43 27.29 27.33 0.0M
2023-10-25 27.68 27.72 27.63 27.63 0.0M
2023-10-24 27.71 27.72 27.71 27.72 0.0M
2023-10-23 27.68 27.72 27.50 27.72 0.0M
2023-10-20 27.84 27.87 27.68 27.68 0.0M
2023-10-19 28.14 28.19 28.12 28.12 0.0M
2023-10-18 28.50 28.50 28.34 28.34 0.0M
2023-10-17 28.52 28.63 28.48 28.63 0.0M
2023-10-16 28.41 28.57 28.35 28.57 0.0M
2023-10-13 28.56 28.56 28.40 28.40 0.0M
2023-10-12 28.80 28.82 28.65 28.65 0.0M
2023-10-11 28.54 28.63 28.54 28.57 0.0M
2023-10-10 28.39 28.66 28.39 28.66 0.0M
2023-10-09 28.01 28.17 28.01 28.17 0.0M
2023-10-06 27.93 28.11 27.87 28.11 0.0M
2023-10-05 27.89 27.91 27.80 27.80 0.0M
2023-10-04 27.57 27.78 27.57 27.77 0.0M
2023-10-03 28.09 28.09 27.70 27.70 0.0M
2023-10-02 28.33 28.33 28.15 28.15 0.0M
2023-09-29 28.33 28.41 28.31 28.31 0.0M
2023-09-28 28.10 28.27 28.06 28.27 0.0M
2023-09-27 28.25 28.27 28.13 28.13 0.0M
2023-09-26 28.33 28.36 28.20 28.20 0.0M
2023-09-25 28.52 28.52 28.44 28.48 0.0M
2023-09-22 28.54 28.66 28.54 28.66 0.0M
2023-09-21 28.87 28.87 28.66 28.66 0.0M
2023-09-20 29.15 29.27 29.15 29.23 0.0M
2023-09-19 29.21 29.28 29.08 29.08 0.0M
2023-09-18 29.32 29.32 29.27 29.27 0.0M
2023-09-15 29.57 29.60 29.36 29.36 0.0M
2023-09-14 29.29 29.46 29.29 29.46 0.0M
2023-09-13 29.17 29.24 29.11 29.24 0.0M
2023-09-12 29.30 29.30 29.23 29.23 0.0M
2023-09-11 29.24 29.25 29.24 29.24 0.0M
2023-09-08 29.14 29.20 29.06 29.20 0.0M
2023-09-07 29.09 29.11 29.09 29.09 0.0M
2023-09-06 29.33 29.34 29.16 29.16 0.0M
2023-09-05 29.40 29.41 29.40 29.41 0.0M
2023-09-04 29.52 29.55 29.45 29.45 0.0M
2023-09-01 29.43 29.52 29.43 29.43 0.0M
2023-08-31 29.48 29.55 29.45 29.45 0.0M
2023-08-30 29.39 29.45 29.34 29.45 0.0M
2023-08-29 29.06 29.31 29.03 29.30 0.0M
2023-08-28 28.89 28.97 28.86 28.97 0.0M
2023-08-25 28.61 28.70 28.51 28.70 0.0M
2023-08-24 29.13 29.13 28.75 28.75 0.0M
2023-08-23 28.75 28.87 28.68 28.87 0.0M
2023-08-22 28.76 28.85 28.73 28.73 0.0M
2023-08-21 28.56 28.68 28.55 28.55 0.0M
2023-08-18 28.53 28.53 28.46 28.52 0.0M
2023-08-17 28.81 28.85 28.71 28.71 0.0M
2023-08-16 28.96 28.97 28.93 28.97 0.0M
2023-08-15 29.31 29.31 29.07 29.07 0.0M
2023-08-14 29.16 29.25 29.16 29.25 0.0M
2023-08-11 29.28 29.28 29.15 29.15 0.0M
2023-08-10 29.34 29.48 29.34 29.48 0.0M
2023-08-09 29.44 29.44 29.21 29.21 0.0M
2023-08-08 29.33 29.33 29.16 29.16 0.0M
2023-08-07 29.33 29.38 29.31 29.33 0.0M
2023-08-04 29.40 29.51 29.37 29.51 0.0M
2023-08-03 29.37 29.38 29.37 29.37 0.0M
2023-08-02 29.64 29.71 29.51 29.51 0.0M
2023-08-01 30.01 30.01 29.86 29.86 0.0M
2023-07-31 29.94 30.04 29.94 30.00 0.0M
2023-07-28 29.77 29.98 29.77 29.98 0.0M
2023-07-27 29.88 30.02 29.88 29.99 0.0M
2023-07-26 29.79 29.79 29.69 29.71 0.0M
2023-07-25 29.75 29.79 29.75 29.79 0.0M
2023-07-24 29.63 29.73 29.63 29.73 0.0M
2023-07-21 29.62 29.74 29.62 29.70 0.0M
2023-07-20 29.62 29.72 29.62 29.65 0.0M
2023-07-19 29.69 29.76 29.69 29.76 0.0M
2023-07-18 29.39 29.51 29.39 29.51 0.0M
2023-07-17 29.32 29.41 29.32 29.41 0.0M
2023-07-14 29.44 29.49 29.44 29.46 0.0M
2023-07-13 29.24 29.34 29.24 29.34 0.0M
2023-07-12 28.92 29.21 28.92 29.21 0.0M
2023-07-11 28.81 28.85 28.81 28.85 0.0M
2023-07-10 28.65 28.79 28.65 28.77 0.0M
2023-07-07 28.77 28.85 28.77 28.85 0.0M
2023-07-06 29.02 29.03 28.72 28.72 0.0M
2023-07-05 29.18 29.20 29.14 29.20 0.0M
2023-07-04 29.29 29.29 29.26 29.26 0.0M
2023-07-03 29.29 29.29 29.28 29.28 0.0M
2023-06-30 28.97 29.22 28.97 29.22 0.0M
2023-06-29 28.85 28.96 28.85 28.93 0.0M
2023-06-28 28.83 28.90 28.83 28.90 0.0M
2023-06-27 28.66 28.71 28.61 28.71 0.0M
2023-06-26 28.67 28.67 28.62 28.65 0.0M
2023-06-23 28.76 28.76 28.67 28.67 0.0M
2023-06-22 28.72 28.83 28.71 28.83 0.0M
2023-06-21 28.94 29.00 28.89 28.89 0.0M
2023-06-20 29.04 29.06 28.96 28.96 0.0M
2023-06-19 29.21 29.22 29.10 29.10 0.0M
2023-06-16 29.21 29.31 29.21 29.28 0.0M
2023-06-15 28.92 29.13 28.87 29.13 0.0M
2023-06-14 28.94 29.05 28.94 29.05 0.0M
2023-06-13 28.81 28.93 28.78 28.93 0.0M
2023-06-12 28.58 28.58 28.57 28.58 0.0M
2023-06-09 28.46 28.49 28.46 28.49 0.0M
2023-06-08 28.31 28.42 28.31 28.42 0.0M
2023-06-07 28.46 28.49 28.44 28.44 0.0M
2023-06-06 28.45 28.52 28.45 28.52 0.0M
2023-06-05 28.48 28.54 28.48 28.51 0.0M
2023-06-02 28.18 28.49 28.18 28.49 0.0M
2023-06-01 27.90 28.04 27.90 28.04 0.0M
2023-05-31 27.83 27.90 27.73 27.73 0.0M
2023-05-30 28.09 28.16 27.99 28.03 0.0M
2023-05-29 28.18 28.18 28.12 28.13 0.0M
2023-05-26 27.79 28.05 27.79 28.05 0.0M
2023-05-25 27.73 27.73 27.64 27.64 0.0M
2023-05-24 27.76 27.76 27.56 27.56 0.0M
2023-05-23 28.07 28.07 28.01 28.01 0.0M
2023-05-22 28.11 28.16 28.08 28.16 0.0M
2023-05-19 28.15 28.28 28.10 28.10 0.0M
2023-05-18 27.92 28.03 27.92 28.03 0.0M
2023-05-17 27.67 27.75 27.67 27.74 0.0M
2023-05-16 27.76 27.81 27.71 27.71 0.0M
2023-05-15 27.74 27.77 27.65 27.70 0.0M
2023-05-12 27.77 27.79 27.60 27.60 0.0M
2023-05-11 27.78 27.78 27.63 27.63 0.0M
2023-05-10 27.69 27.69 27.60 27.67 0.0M
2023-05-09 27.75 27.75 27.67 27.69 0.0M
2023-05-08 27.75 27.82 27.75 27.76 0.0M
2023-05-05 27.42 27.66 27.42 27.66 0.0M
2023-05-04 27.49 27.49 27.29 27.29 0.0M
2023-05-03 27.68 27.70 27.64 27.64 0.0M
2023-05-02 27.86 27.86 27.44 27.44 0.0M
2023-04-28 27.66 27.79 27.55 27.79 0.0M
2023-04-27 27.35 27.50 27.35 27.50 0.0M
2023-04-26 27.42 27.42 27.32 27.40 0.0M
2023-04-25 27.61 27.61 27.49 27.49 0.0M
2023-04-24 27.55 27.64 27.55 27.62 0.0M
2023-04-21 27.57 27.62 27.56 27.62 0.0M
2023-04-20 27.68 27.68 27.60 27.63 0.0M
2023-04-19 27.65 27.66 27.59 27.66 0.0M
2023-04-18 27.75 27.84 27.73 27.73 0.0M
2023-04-17 27.70 27.70 27.54 27.54 0.0M
2023-04-14 27.67 27.70 27.57 27.57 0.0M
2023-04-13 27.46 27.58 27.44 27.58 0.0M
2023-04-12 27.46 27.52 27.46 27.48 0.0M
2023-04-11 27.46 27.46 27.43 27.43 0.0M
2023-04-06 27.27 27.32 27.27 27.31 0.0M
2023-04-05 27.37 27.37 27.27 27.27 0.0M
2023-04-04 27.52 27.60 27.40 27.40 0.0M
2023-04-03 27.33 27.40 27.33 27.40 0.0M
2023-03-31 27.17 27.30 27.15 27.30 0.0M
2023-03-30 26.98 27.09 26.98 27.07 0.0M
2023-03-29 26.70 26.80 26.70 26.80 0.0M
2023-03-28 26.68 26.68 26.55 26.56 0.0M
2023-03-27 26.62 26.66 26.58 26.58 0.0M
2023-03-24 26.47 26.47 26.12 26.27 0.0M
2023-03-23 26.54 26.68 26.46 26.68 0.0M
2023-03-22 26.62 26.67 26.62 26.64 0.0M
2023-03-21 26.44 26.62 26.44 26.56 0.0M
2023-03-20 26.02 26.36 26.02 26.30 0.0M
2023-03-17 26.50 26.50 26.19 26.19 0.0M
2023-03-16 26.14 26.26 25.97 26.26 0.0M
2023-03-15 26.22 26.22 25.71 25.71 0.0M
2023-03-14 25.90 26.28 25.90 26.28 0.0M
2023-03-13 26.31 26.31 25.81 26.04 0.0M
2023-03-10 26.14 26.40 26.14 26.40 0.0M
2023-03-09 26.74 26.78 26.70 26.78 0.0M
2023-03-08 26.73 26.76 26.71 26.71 0.0M
2023-03-07 27.10 27.10 26.79 26.79 0.0M
2023-03-06 27.12 27.19 27.04 27.19 0.0M
2023-03-03 26.74 26.92 26.74 26.92 0.0M
2023-03-02 26.32 26.47 26.32 26.47 0.0M
2023-03-01 26.64 26.69 26.54 26.54 0.0M
2023-02-28 26.61 26.76 26.61 26.66 0.0M
2023-02-27 26.73 26.76 26.73 26.73 0.0M
2023-02-24 26.81 26.81 26.40 26.47 0.0M
2023-02-23 26.81 26.83 26.66 26.66 0.0M
2023-02-22 26.76 26.76 26.72 26.73 0.0M
2023-02-21 27.06 27.06 26.83 26.83 0.0M
2023-02-20 27.21 27.21 27.15 27.15 0.0M
2023-02-17 27.03 27.11 27.03 27.03 0.0M
2023-02-16 27.62 27.62 27.39 27.39 0.0M
2023-02-15 27.28 27.39 27.28 27.38 0.0M
2023-02-14 27.45 27.52 27.27 27.27 0.0M
2023-02-13 27.13 27.38 27.13 27.38 0.0M
2023-02-10 27.15 27.15 26.95 27.07 0.0M
2023-02-09 27.52 27.60 27.43 27.43 0.0M
2023-02-08 27.59 27.59 27.35 27.35 0.0M
2023-02-07 27.39 27.40 27.39 27.40 0.0M
2023-02-06 27.38 27.38 27.25 27.34 0.0M
2023-02-03 27.44 27.66 27.35 27.66 0.0M
2023-02-02 27.37 27.64 27.37 27.64 0.0M
2023-02-01 27.09 27.09 27.05 27.05 0.0M
2023-01-31 26.86 27.00 26.69 26.96 0.0M
2023-01-30 26.96 26.98 26.91 26.98 0.0M
2023-01-27 26.95 27.09 26.95 27.09 0.0M
2023-01-26 26.92 26.92 26.84 26.84 0.0M
2023-01-25 26.82 26.82 26.64 26.64 0.0M
2023-01-24 26.93 26.93 26.83 26.86 0.0M
2023-01-23 26.66 26.91 26.62 26.91 0.0M
2023-01-20 26.36 26.45 26.27 26.45 0.0M
2023-01-19 26.37 26.37 26.18 26.18 0.0M
2023-01-18 26.78 26.80 26.61 26.61 0.0M
2023-01-17 26.70 26.76 26.70 26.76 0.0M
2023-01-16 26.74 26.75 26.70 26.75 0.0M
2023-01-13 26.62 26.62 26.56 26.59 0.0M
2023-01-12 26.52 26.58 26.52 26.56 0.0M
2023-01-11 26.23 26.36 26.23 26.36 0.0M
2023-01-10 26.06 26.07 26.01 26.07 0.0M
2023-01-09 26.15 26.47 26.15 26.47 0.0M
2023-01-06 25.63 26.06 25.58 26.06 0.0M
2023-01-05 25.75 25.89 25.55 25.55 0.0M
2023-01-04 25.71 25.94 25.71 25.94 0.0M
2023-01-03 25.67 25.67 25.44 25.44 0.0M
2023-01-02 25.70 25.91 25.70 25.91 0.0M