AXA SPDB ChiNext ETF (159810)

159810
🏛️ China →
1.27
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 0.88 0.88 0.85 0.86 15.0M
2024-12-30 0.88 0.89 0.88 0.89 2.4M
2024-12-27 0.88 0.89 0.88 0.88 3.2M
2024-12-26 0.88 0.89 0.88 0.88 2.6M
2024-12-25 0.89 0.89 0.87 0.88 3.8M
2024-12-24 0.87 0.89 0.87 0.88 4.5M
2024-12-23 0.88 0.89 0.87 0.87 6.7M
2024-12-20 0.88 0.89 0.88 0.88 4.0M
2024-12-19 0.87 0.89 0.87 0.88 4.1M
2024-12-18 0.88 0.89 0.88 0.88 3.9M
2024-12-17 0.88 0.89 0.88 0.88 8.9M
2024-12-16 0.89 0.89 0.88 0.88 7.2M
2024-12-13 0.91 0.91 0.89 0.89 9.9M
2024-12-12 0.90 0.92 0.90 0.92 6.5M
2024-12-11 0.90 0.92 0.90 0.90 7.0M
2024-12-10 0.94 0.94 0.90 0.91 10.3M
2024-12-09 0.91 0.91 0.89 0.90 9.2M
2024-12-06 0.89 0.92 0.89 0.91 5.7M
2024-12-05 0.88 0.89 0.88 0.89 5.1M
2024-12-04 0.90 0.90 0.88 0.88 6.2M
2024-12-03 0.90 0.90 0.88 0.90 9.1M
2024-12-02 0.89 0.90 0.89 0.90 4.5M
2024-11-29 0.87 0.91 0.87 0.89 12.8M
2024-11-28 0.89 0.89 0.87 0.87 4.1M
2024-11-27 0.86 0.89 0.85 0.88 6.4M
2024-11-26 0.87 0.87 0.86 0.86 2.4M
2024-11-25 0.87 0.88 0.86 0.87 4.8M
2024-11-22 0.91 0.91 0.87 0.88 7.0M
2024-11-21 0.90 0.91 0.90 0.91 4.7M
2024-11-20 0.90 0.91 0.89 0.91 6.0M
2024-11-19 0.88 0.91 0.87 0.90 8.5M
2024-11-18 0.90 0.90 0.87 0.89 7.0M
2024-11-15 0.93 0.95 0.90 0.90 11.9M
2024-11-14 0.97 0.97 0.93 0.93 4.9M
2024-11-13 0.95 0.97 0.94 0.97 7.8M
2024-11-12 0.96 0.98 0.94 0.96 13.8M
2024-11-11 0.87 0.96 0.87 0.96 12.6M
2024-11-08 0.95 0.96 0.93 0.94 12.6M
2024-11-07 0.90 0.94 0.87 0.94 13.6M
2024-11-06 0.92 0.94 0.90 0.91 12.9M
2024-11-05 0.87 0.92 0.87 0.92 13.6M
2024-11-04 0.85 0.87 0.85 0.87 6.2M
2024-11-01 0.86 0.87 0.85 0.85 9.4M
2024-10-31 0.86 0.88 0.85 0.87 8.4M
2024-10-30 0.87 0.87 0.85 0.86 4.9M
2024-10-29 0.89 0.89 0.87 0.87 6.1M
2024-10-28 0.90 0.90 0.88 0.89 10.2M
2024-10-25 0.87 0.91 0.87 0.90 12.0M
2024-10-24 0.88 0.88 0.87 0.87 9.6M
2024-10-23 0.88 0.90 0.87 0.88 12.3M
2024-10-22 0.87 0.89 0.87 0.88 6.4M
2024-10-21 0.89 0.90 0.87 0.88 16.5M
2024-10-18 0.81 0.93 0.80 0.88 31.8M
2024-10-17 0.82 0.83 0.80 0.81 12.8M
2024-10-16 0.81 0.83 0.80 0.82 12.4M
2024-10-15 0.85 0.87 0.83 0.83 11.9M
2024-10-14 0.85 0.87 0.82 0.86 20.4M
2024-10-11 0.85 0.87 0.83 0.85 20.8M
2024-10-10 0.94 0.97 0.87 0.88 27.7M
2024-10-09 1.10 1.10 0.91 0.94 64.1M
2024-10-08 1.10 1.10 0.94 1.10 51.8M
2024-09-30 0.80 0.92 0.79 0.92 29.4M
2024-09-27 0.70 0.80 0.70 0.77 7.1M
2024-09-26 0.67 0.71 0.65 0.70 6.1M
2024-09-25 0.67 0.68 0.66 0.66 3.2M
2024-09-24 0.62 0.66 0.62 0.66 4.1M
2024-09-23 0.62 0.63 0.62 0.62 0.9M
2024-09-20 0.62 0.62 0.62 0.62 1.0M
2024-09-19 0.62 0.63 0.61 0.62 2.7M
2024-09-18 0.64 0.64 0.61 0.62 1.2M
2024-09-13 0.62 0.63 0.62 0.62 2.5M
2024-09-12 0.64 0.64 0.62 0.62 1.2M
2024-09-11 0.62 0.63 0.62 0.63 3.2M
2024-09-10 0.62 0.63 0.61 0.62 1.7M
2024-09-09 0.62 0.62 0.62 0.62 3.0M
2024-09-06 0.63 0.63 0.62 0.62 0.7M
2024-09-05 0.62 0.63 0.62 0.63 2.4M
2024-09-04 0.62 0.63 0.62 0.62 2.6M
2024-09-03 0.62 0.63 0.62 0.63 2.4M
2024-09-02 0.64 0.64 0.62 0.62 3.2M
2024-08-30 0.62 0.65 0.62 0.64 3.4M
2024-08-29 0.62 0.62 0.61 0.62 2.2M
2024-08-28 0.62 0.62 0.61 0.62 2.7M
2024-08-27 0.62 0.62 0.62 0.62 0.7M
2024-08-26 0.62 0.63 0.62 0.62 2.4M
2024-08-23 0.63 0.63 0.62 0.62 2.4M
2024-08-22 0.63 0.63 0.62 0.62 0.9M
2024-08-21 0.63 0.63 0.62 0.63 2.4M
2024-08-20 0.64 0.64 0.63 0.63 2.5M
2024-08-19 0.64 0.65 0.64 0.64 2.7M
2024-08-16 0.64 0.64 0.64 0.64 1.2M
2024-08-15 0.64 0.65 0.64 0.64 2.6M
2024-08-14 0.64 0.64 0.64 0.64 1.1M
2024-08-13 0.65 0.65 0.64 0.65 2.3M
2024-08-12 0.66 0.66 0.64 0.64 2.4M
2024-08-09 0.65 0.65 0.64 0.64 1.1M
2024-08-08 0.65 0.65 0.64 0.65 2.8M
2024-08-07 0.65 0.66 0.65 0.65 3.8M
2024-08-06 0.65 0.66 0.65 0.65 3.7M
2024-08-05 0.66 0.67 0.65 0.65 2.0M
2024-08-02 0.67 0.67 0.66 0.66 3.2M
2024-08-01 0.68 0.69 0.67 0.67 2.1M
2024-07-31 0.65 0.68 0.65 0.68 3.8M
2024-07-30 0.65 0.66 0.65 0.65 2.2M
2024-07-29 0.66 0.67 0.66 0.66 2.6M
2024-07-26 0.66 0.67 0.66 0.67 2.4M
2024-07-25 0.66 0.67 0.66 0.66 2.6M
2024-07-24 0.67 0.67 0.66 0.66 2.4M
2024-07-23 0.69 0.69 0.67 0.67 3.8M
2024-07-22 0.70 0.70 0.69 0.69 3.9M
2024-07-19 0.69 0.70 0.69 0.69 3.8M
2024-07-18 0.68 0.69 0.67 0.69 3.6M
2024-07-17 0.68 0.69 0.68 0.68 5.8M
2024-07-16 0.67 0.68 0.67 0.68 3.9M
2024-07-15 0.67 0.67 0.67 0.67 4.5M
2024-07-12 0.68 0.68 0.67 0.68 5.0M
2024-07-11 0.69 0.69 0.67 0.68 3.6M
2024-07-10 0.66 0.67 0.66 0.66 1.9M
2024-07-09 0.65 0.67 0.65 0.66 3.9M
2024-07-08 0.66 0.66 0.65 0.65 3.9M
2024-07-05 0.66 0.67 0.66 0.67 3.9M
2024-07-04 0.67 0.67 0.66 0.66 3.6M
2024-07-03 0.67 0.67 0.66 0.67 1.7M
2024-07-02 0.67 0.68 0.67 0.67 2.0M
2024-07-01 0.67 0.68 0.66 0.68 2.5M
2024-06-28 0.69 0.69 0.68 0.68 3.0M
2024-06-27 0.69 0.69 0.68 0.68 3.5M
2024-06-26 0.68 0.70 0.68 0.70 3.4M
2024-06-25 0.69 0.69 0.68 0.68 2.8M
2024-06-24 0.70 0.70 0.69 0.69 3.6M
2024-06-21 0.70 0.71 0.70 0.71 3.1M
2024-06-20 0.72 0.72 0.70 0.70 3.8M
2024-06-19 0.72 0.72 0.72 0.72 3.8M
2024-06-18 0.73 0.73 0.72 0.72 1.8M
2024-06-17 0.72 0.73 0.72 0.72 3.2M
2024-06-14 0.73 0.73 0.70 0.72 3.5M
2024-06-13 0.71 0.72 0.71 0.71 1.2M
2024-06-12 0.71 0.72 0.71 0.71 0.5M
2024-06-11 0.71 0.72 0.71 0.72 5.3M
2024-06-07 0.72 0.73 0.71 0.71 5.7M
2024-06-06 0.74 0.74 0.73 0.73 4.0M
2024-06-05 0.74 0.74 0.73 0.73 4.5M
2024-06-04 0.73 0.74 0.73 0.74 5.6M
2024-06-03 0.72 0.73 0.72 0.73 3.7M
2024-05-31 0.73 0.73 0.72 0.72 4.6M
2024-05-30 0.72 0.73 0.72 0.73 2.6M
2024-05-29 0.72 0.73 0.72 0.72 3.7M
2024-05-28 0.73 0.73 0.72 0.72 5.8M
2024-05-27 0.74 0.74 0.72 0.74 3.8M
2024-05-24 0.74 0.74 0.73 0.74 1.9M
2024-05-23 0.75 0.75 0.74 0.74 5.7M
2024-05-22 0.74 0.75 0.74 0.75 3.5M
2024-05-21 0.74 0.75 0.74 0.74 4.3M
2024-05-20 0.74 0.75 0.74 0.75 3.1M
2024-05-17 0.73 0.74 0.73 0.74 5.5M
2024-05-16 0.73 0.74 0.73 0.74 3.6M
2024-05-15 0.74 0.74 0.73 0.73 3.8M
2024-05-14 0.73 0.75 0.73 0.74 0.6M
2024-05-13 0.74 0.75 0.74 0.74 3.6M
2024-05-10 0.76 0.76 0.75 0.75 5.0M
2024-05-09 0.75 0.76 0.75 0.76 5.0M
2024-05-08 0.75 0.75 0.74 0.75 0.9M
2024-05-07 0.75 0.76 0.75 0.75 4.2M
2024-05-06 0.74 0.76 0.74 0.76 4.5M
2024-04-30 0.74 0.75 0.74 0.74 5.9M
2024-04-29 0.73 0.76 0.73 0.75 5.8M
2024-04-26 0.71 0.73 0.71 0.73 4.9M
2024-04-25 0.70 0.71 0.69 0.70 2.0M
2024-04-24 0.69 0.70 0.69 0.70 4.5M
2024-04-23 0.70 0.70 0.69 0.70 3.7M
2024-04-22 0.69 0.70 0.69 0.70 2.8M
2024-04-19 0.71 0.71 0.69 0.70 4.8M
2024-04-18 0.71 0.72 0.70 0.71 4.2M
2024-04-17 0.70 0.71 0.70 0.71 5.8M
2024-04-16 0.71 0.71 0.70 0.70 5.7M
2024-04-15 0.71 0.72 0.70 0.71 4.9M
2024-04-12 0.71 0.71 0.70 0.70 4.8M
2024-04-11 0.71 0.71 0.71 0.71 3.9M
2024-04-10 0.72 0.72 0.71 0.71 5.6M
2024-04-09 0.72 0.73 0.71 0.73 5.0M
2024-04-08 0.73 0.73 0.72 0.72 4.7M
2024-04-03 0.74 0.74 0.73 0.73 4.7M
2024-04-02 0.74 0.74 0.73 0.74 5.1M
2024-04-01 0.73 0.74 0.73 0.74 4.6M
2024-03-29 0.72 0.72 0.72 0.72 4.8M
2024-03-28 0.71 0.73 0.71 0.72 5.0M
2024-03-27 0.73 0.73 0.71 0.71 4.2M
2024-03-26 0.73 0.74 0.73 0.73 4.1M
2024-03-25 0.74 0.74 0.73 0.73 4.5M
2024-03-22 0.75 0.75 0.74 0.74 5.1M
2024-03-21 0.76 0.76 0.75 0.75 8.3M
2024-03-20 0.76 0.76 0.75 0.76 7.9M
2024-03-19 0.76 0.76 0.76 0.76 5.4M
2024-03-18 0.75 0.76 0.75 0.76 8.4M
2024-03-15 0.74 0.75 0.73 0.75 7.7M
2024-03-14 0.75 0.76 0.74 0.75 10.2M
2024-03-13 0.75 0.76 0.75 0.75 8.7M
2024-03-12 0.75 0.76 0.74 0.75 7.2M
2024-03-11 0.72 0.75 0.72 0.75 8.5M
2024-03-08 0.71 0.72 0.71 0.72 9.2M
2024-03-07 0.73 0.73 0.71 0.71 7.1M
2024-03-06 0.73 0.74 0.72 0.73 7.1M
2024-03-05 0.73 0.73 0.72 0.73 7.0M
2024-03-04 0.73 0.73 0.72 0.73 7.7M
2024-03-01 0.72 0.73 0.71 0.73 9.1M
2024-02-29 0.69 0.72 0.69 0.72 7.6M
2024-02-28 0.71 0.73 0.69 0.69 6.9M
2024-02-27 0.70 0.71 0.69 0.71 7.4M
2024-02-26 0.70 0.70 0.69 0.70 6.2M
2024-02-23 0.70 0.70 0.69 0.70 6.6M
2024-02-22 0.69 0.70 0.69 0.70 7.4M
2024-02-21 0.69 0.71 0.68 0.69 7.1M
2024-02-20 0.69 0.69 0.68 0.69 6.2M
2024-02-19 0.69 0.69 0.68 0.69 6.4M
2024-02-08 0.67 0.70 0.67 0.69 6.9M
2024-02-07 0.67 0.68 0.66 0.68 7.1M
2024-02-06 0.62 0.67 0.61 0.67 7.4M
2024-02-05 0.61 0.64 0.59 0.63 6.3M
2024-02-02 0.64 0.64 0.60 0.62 10.3M
2024-02-01 0.63 0.64 0.62 0.64 7.5M
2024-01-31 0.63 0.64 0.63 0.63 6.0M
2024-01-30 0.64 0.65 0.63 0.63 6.9M
2024-01-29 0.67 0.67 0.65 0.65 4.5M
2024-01-26 0.69 0.69 0.67 0.67 6.2M
2024-01-25 0.67 0.69 0.67 0.69 7.8M
2024-01-24 0.67 0.68 0.65 0.68 8.0M
2024-01-23 0.67 0.68 0.66 0.67 6.2M
2024-01-22 0.68 0.68 0.66 0.67 2.1M
2024-01-19 0.69 0.69 0.68 0.68 5.2M
2024-01-18 0.68 0.69 0.67 0.69 5.4M
2024-01-17 0.69 0.69 0.68 0.68 5.5M
2024-01-16 0.70 0.70 0.68 0.69 1.9M
2024-01-15 0.70 0.70 0.69 0.69 3.8M
2024-01-12 0.71 0.71 0.70 0.70 4.8M
2024-01-11 0.69 0.71 0.69 0.71 6.0M
2024-01-10 0.69 0.70 0.69 0.69 5.1M
2024-01-09 0.69 0.71 0.69 0.70 6.5M
2024-01-08 0.70 0.71 0.69 0.69 5.4M
2024-01-05 0.72 0.72 0.70 0.71 5.4M
2024-01-04 0.73 0.73 0.71 0.72 5.7M
2024-01-03 0.73 0.74 0.73 0.73 5.6M
2024-01-02 0.75 0.75 0.74 0.74 4.1M