China Universal CSI All Share Health Care Dev ETF (159797)

159797
🏛️ China →
0.83
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
2022-12-30 1.00 1.00 0.99 0.99 7.9M
2022-12-29 0.98 1.00 0.98 0.99 11.6M
2022-12-28 0.99 1.00 0.98 0.99 7.4M
2022-12-27 0.98 0.99 0.97 0.99 12.7M
2022-12-26 1.00 1.00 0.95 0.98 8.5M
2022-12-23 0.97 0.99 0.96 0.99 17.2M
2022-12-22 0.97 0.98 0.96 0.97 8.5M
2022-12-21 0.97 0.98 0.96 0.97 5.8M
2022-12-20 0.99 0.99 0.97 0.97 7.8M
2022-12-19 1.02 1.04 0.98 0.99 11.1M
2022-12-16 1.02 1.02 1.01 1.02 7.9M
2022-12-15 1.01 1.03 1.01 1.02 6.1M
2022-12-14 1.04 1.04 1.02 1.02 6.0M
2022-12-13 1.05 1.05 1.03 1.04 9.3M
2022-12-12 1.06 1.10 1.05 1.05 11.9M
2022-12-09 1.03 1.05 1.03 1.05 8.9M
2022-12-08 1.03 1.03 1.02 1.03 6.4M
2022-12-07 1.02 1.03 1.01 1.02 8.9M
2022-12-06 1.03 1.04 1.02 1.02 9.9M
2022-12-05 1.05 1.07 1.03 1.03 12.3M
2022-12-02 1.04 1.06 1.04 1.05 4.8M
2022-12-01 1.04 1.05 1.03 1.04 7.8M
2022-11-30 1.05 1.06 1.03 1.04 8.4M
2022-11-29 1.02 1.05 1.01 1.05 7.0M
2022-11-28 1.02 1.03 1.01 1.02 6.3M
2022-11-25 1.04 1.04 1.01 1.02 5.6M
2022-11-24 1.02 1.04 1.02 1.04 6.6M
2022-11-23 1.04 1.04 1.01 1.02 6.3M
2022-11-22 1.07 1.08 1.03 1.03 8.2M
2022-11-21 1.06 1.07 1.04 1.07 13.1M
2022-11-18 1.06 1.08 1.06 1.07 8.7M
2022-11-17 1.05 1.05 1.04 1.05 5.9M
2022-11-16 1.06 1.06 1.04 1.05 4.4M
2022-11-15 1.05 1.06 1.02 1.06 11.2M
2022-11-14 1.02 1.05 1.02 1.05 16.0M
2022-11-11 1.05 1.08 1.02 1.02 13.0M
2022-11-10 1.04 1.05 1.03 1.04 9.1M
2022-11-09 1.04 1.05 1.04 1.04 4.4M
2022-11-08 1.05 1.05 1.03 1.04 4.7M
2022-11-07 1.06 1.06 1.04 1.05 12.6M
2022-11-04 1.07 1.07 1.04 1.06 13.2M
2022-11-03 1.04 1.05 1.02 1.05 9.2M
2022-11-02 1.03 1.06 1.02 1.04 14.1M
2022-11-01 1.03 1.04 1.00 1.04 13.7M
2022-10-31 1.01 1.04 1.01 1.02 10.2M
2022-10-28 1.04 1.05 1.02 1.02 8.9M
2022-10-27 1.05 1.06 1.04 1.05 17.1M
2022-10-26 1.02 1.07 1.02 1.06 17.0M
2022-10-25 1.04 1.05 1.01 1.02 19.6M
2022-10-24 1.07 1.08 1.04 1.05 20.4M
2022-10-21 1.06 1.07 1.05 1.07 16.0M
2022-10-20 1.06 1.09 1.05 1.07 18.9M
2022-10-19 1.07 1.07 1.05 1.06 20.8M
2022-10-18 1.07 1.08 1.05 1.07 19.5M
2022-10-17 1.08 1.09 1.04 1.07 33.3M
2022-10-14 0.97 1.06 0.97 1.05 15.5M
2022-10-13 0.94 0.97 0.93 0.96 8.6M
2022-10-12 0.94 0.96 0.91 0.94 5.9M
2022-10-11 0.94 0.95 0.92 0.94 6.9M
2022-10-10 0.96 0.98 0.94 0.94 41.5M
2022-09-30 0.96 0.98 0.95 0.96 27.3M
2022-09-29 0.93 0.97 0.93 0.96 17.0M
2022-09-28 0.93 0.95 0.93 0.93 8.4M
2022-09-27 0.89 0.93 0.89 0.93 8.4M
2022-09-26 0.88 0.90 0.88 0.88 7.6M
2022-09-23 0.90 0.90 0.88 0.88 6.3M
2022-09-22 0.90 0.94 0.90 0.90 3.7M
2022-09-21 0.93 0.93 0.91 0.91 3.8M
2022-09-20 0.94 0.94 0.93 0.93 5.6M
2022-09-19 0.95 0.96 0.93 0.94 5.6M
2022-09-16 0.97 0.97 0.95 0.95 5.2M
2022-09-15 0.99 0.99 0.97 0.97 5.7M
2022-09-14 0.97 0.98 0.97 0.98 3.4M
2022-09-13 0.99 1.00 0.99 0.99 4.7M
2022-09-09 0.98 0.99 0.98 0.99 2.8M
2022-09-08 0.97 0.97 0.97 0.97 1.3M
2022-09-07 0.97 0.98 0.97 0.97 3.7M
2022-09-06 0.98 0.98 0.97 0.98 4.1M
2022-09-05 1.00 1.08 0.98 0.98 5.3M
2022-09-02 1.00 1.00 0.98 0.99 5.2M
2022-09-01 0.99 0.99 0.98 0.98 4.4M
2022-08-31 0.98 0.99 0.98 0.98 5.6M
2022-08-30 0.98 0.98 0.98 0.98 5.6M
2022-08-29 0.98 0.98 0.96 0.98 8.2M
2022-08-26 0.98 0.99 0.97 0.98 4.3M
2022-08-25 0.97 0.98 0.96 0.98 5.8M
2022-08-24 0.98 0.99 0.97 0.97 7.3M
2022-08-23 1.00 1.00 0.98 0.99 6.1M
2022-08-22 0.99 1.02 0.98 1.00 5.5M
2022-08-19 1.00 1.01 0.99 0.99 1.5M
2022-08-18 1.01 1.01 1.00 1.00 4.4M
2022-08-17 1.01 1.01 1.00 1.01 5.3M
2022-08-16 1.01 1.01 1.00 1.01 0.6M
2022-08-15 1.02 1.03 1.01 1.01 3.0M
2022-08-12 1.02 1.02 1.01 1.02 4.8M
2022-08-11 1.00 1.02 1.00 1.02 6.1M
2022-08-10 1.00 1.01 0.99 1.00 3.6M
2022-08-09 1.00 1.01 1.00 1.01 3.8M
2022-08-08 1.01 1.02 1.01 1.01 1.4M
2022-08-05 0.99 1.01 0.99 1.01 5.2M
2022-08-04 0.99 0.99 0.98 0.99 3.2M
2022-08-03 0.99 1.00 0.98 0.98 3.3M
2022-08-02 1.00 1.00 0.97 0.98 4.8M
2022-08-01 1.00 1.01 1.00 1.01 0.9M
2022-07-29 1.03 1.03 1.00 1.01 4.1M
2022-07-28 1.03 1.03 1.03 1.03 2.1M
2022-07-27 1.03 1.04 1.02 1.03 1.8M
2022-07-26 1.03 1.03 1.02 1.03 2.8M
2022-07-25 1.02 1.04 1.02 1.03 3.2M
2022-07-22 1.04 1.04 1.02 1.02 3.7M
2022-07-21 1.05 1.05 1.04 1.04 2.7M
2022-07-20 1.03 1.05 1.03 1.04 2.9M
2022-07-19 1.03 1.03 1.02 1.02 2.2M
2022-07-18 1.03 1.03 1.01 1.03 1.2M
2022-07-15 1.04 1.05 1.03 1.03 2.6M
2022-07-14 1.04 1.05 1.03 1.05 5.3M
2022-07-13 1.03 1.04 1.02 1.03 3.3M
2022-07-12 1.05 1.05 1.03 1.03 3.5M
2022-07-11 1.06 1.07 1.05 1.06 4.5M
2022-07-08 1.05 1.07 1.05 1.06 3.9M
2022-07-07 1.07 1.07 1.05 1.06 3.2M
2022-07-06 1.09 1.09 1.06 1.07 3.6M
2022-07-05 1.10 1.10 1.07 1.09 7.5M
2022-07-04 1.06 1.10 1.06 1.10 20.5M
2022-07-01 1.07 1.07 1.06 1.06 5.5M
2022-06-30 1.06 1.08 1.06 1.07 12.2M
2022-06-29 1.06 1.07 1.05 1.06 11.2M
2022-06-28 1.06 1.06 1.04 1.06 12.0M
2022-06-27 1.06 1.07 1.06 1.06 5.9M
2022-06-24 1.05 1.06 1.04 1.05 4.9M
2022-06-23 1.04 1.04 1.02 1.04 4.9M
2022-06-22 1.05 1.06 1.04 1.04 8.6M
2022-06-21 1.04 1.06 1.04 1.05 9.9M
2022-06-20 1.04 1.05 1.04 1.05 8.9M
2022-06-17 1.02 1.04 1.00 1.04 11.6M
2022-06-16 1.00 1.02 1.00 1.02 9.3M
2022-06-15 1.01 1.01 1.00 1.00 7.4M
2022-06-14 0.99 1.00 0.97 1.00 5.2M
2022-06-13 1.00 1.00 0.99 1.00 6.5M
2022-06-10 0.99 1.00 0.99 1.00 5.4M
2022-06-09 1.01 1.01 0.98 0.99 9.4M
2022-06-08 1.00 1.02 1.00 1.00 11.3M
2022-06-07 1.00 1.01 1.00 1.01 15.0M
2022-06-06 0.99 1.00 0.99 1.00 6.4M
2022-06-02 0.99 0.99 0.98 0.99 6.3M
2022-06-01 0.99 1.00 0.99 0.99 4.4M
2022-05-31 0.96 0.99 0.96 0.99 8.7M
2022-05-30 0.96 0.98 0.96 0.97 4.4M
2022-05-27 0.96 0.98 0.95 0.96 9.3M
2022-05-26 0.97 0.97 0.95 0.96 3.5M
2022-05-25 0.96 0.97 0.96 0.97 5.4M
2022-05-24 1.00 1.00 0.96 0.96 5.1M
2022-05-23 1.00 1.01 1.00 1.00 13.4M
2022-05-20 0.98 1.00 0.98 0.99 17.9M
2022-05-19 0.97 0.97 0.96 0.97 14.4M
2022-05-18 0.98 0.98 0.97 0.97 14.2M
2022-05-17 0.99 0.99 0.97 0.98 45.8M
2022-05-16 1.01 1.01 0.98 0.99 170.3M