China Universal CSI AllShareSoftware ETF (159590)

159590
🏛️ China →
1.21
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.22 1.22 1.21 1.22 270.3K
09:35 1.22 1.22 1.22 1.22 312.3K
09:40 1.22 1.23 1.22 1.23 494.5K
09:45 1.23 1.23 1.22 1.22 605.0K
09:50 1.22 1.22 1.22 1.22 191.3K
09:55 1.22 1.23 1.22 1.22 607.2K
10:00 1.22 1.23 1.22 1.23 126.2K
10:05 1.23 1.23 1.23 1.23 229.3K
10:10 1.23 1.23 1.22 1.22 42.4K
10:15 1.23 1.23 1.23 1.23 83.6K
10:20 1.23 1.23 1.23 1.23 79.6K
10:25 1.23 1.23 1.23 1.23 87.2K
10:30 1.23 1.23 1.23 1.23 98.8K
10:35 1.23 1.23 1.23 1.23 196.2K
10:40 1.23 1.23 1.22 1.23 136.9K
10:45 1.22 1.23 1.22 1.22 47.4K
10:50 1.22 1.23 1.22 1.23 53.2K
10:55 1.23 1.23 1.22 1.22 34.8K
11:00 1.23 1.23 1.22 1.23 53.6K
11:05 1.22 1.22 1.22 1.22 36.5K
11:10 1.22 1.22 1.22 1.22 128.0K
11:15 1.22 1.22 1.22 1.22 72.2K
11:20 1.22 1.22 1.22 1.22 112.6K
11:25 1.22 1.22 1.22 1.22 5.4K
13:00 1.22 1.22 1.22 1.22 430.4K
13:05 1.22 1.23 1.22 1.23 290.2K
13:10 1.22 1.22 1.22 1.22 117.6K
13:15 1.23 1.23 1.22 1.22 56.7K
13:20 1.22 1.23 1.22 1.23 423.2K
13:25 1.23 1.23 1.23 1.23 160.3K
13:30 1.23 1.23 1.22 1.22 40.3K
13:35 1.23 1.23 1.22 1.22 210.7K
13:40 1.23 1.23 1.22 1.22 339.1K
13:45 1.22 1.22 1.22 1.22 162.9K
13:50 1.22 1.22 1.22 1.22 774.5K
13:55 1.22 1.22 1.22 1.22 85.7K
14:00 1.22 1.22 1.22 1.22 533.9K
14:05 1.22 1.22 1.22 1.22 341.0K
14:10 1.22 1.22 1.22 1.22 115.3K
14:15 1.22 1.22 1.22 1.22 40.8K
14:20 1.22 1.22 1.22 1.22 333.9K
14:25 1.22 1.22 1.22 1.22 111.8K
14:30 1.22 1.23 1.22 1.23 242.8K
14:35 1.23 1.23 1.23 1.23 303.2K
14:40 1.23 1.23 1.22 1.23 96.7K
14:45 1.23 1.23 1.23 1.23 231.8K
14:50 1.23 1.23 1.23 1.23 334.8K
14:55 1.23 1.23 1.23 1.23 373.8K
15:00 1.23 1.23 1.23 1.23 136.7K
15:40 1.23 1.23 1.23 1.23 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.24 1.25 1.21 1.21 21.5M
2025-09-25 1.23 1.27 1.23 1.25 25.2M
2025-09-24 1.19 1.23 1.18 1.23 25.7M
2025-09-23 1.23 1.23 1.17 1.19 25.4M
2025-09-22 1.22 1.23 1.21 1.23 10.4M
2025-09-19 1.23 1.24 1.21 1.22 15.4M
2025-09-18 1.26 1.27 1.21 1.23 25.8M
2025-09-17 1.25 1.26 1.23 1.25 14.1M
2025-09-16 1.22 1.24 1.22 1.24 12.2M
2025-09-15 1.21 1.23 1.21 1.22 11.7M
2025-09-12 1.24 1.25 1.22 1.22 18.4M
2025-09-11 1.20 1.23 1.18 1.23 22.1M
2025-09-10 1.18 1.20 1.18 1.19 9.4M
2025-09-09 1.21 1.21 1.18 1.18 11.9M
2025-09-08 1.20 1.21 1.19 1.21 13.7M
2025-09-05 1.19 1.20 1.16 1.20 18.2M
2025-09-04 1.21 1.22 1.16 1.18 27.9M
2025-09-03 1.25 1.26 1.20 1.21 17.6M
2025-09-02 1.30 1.30 1.25 1.26 20.6M
2025-09-01 1.31 1.33 1.29 1.31 19.5M
2025-08-29 1.33 1.33 1.30 1.31 25.5M
2025-08-28 1.29 1.33 1.28 1.33 27.5M
2025-08-27 1.33 1.35 1.31 1.31 23.4M
2025-08-26 1.31 1.33 1.29 1.32 19.0M
2025-08-25 1.32 1.32 1.28 1.31 21.5M
2025-08-22 1.23 1.29 1.23 1.29 22.0M
2025-08-21 1.24 1.26 1.23 1.23 16.7M
2025-08-20 1.23 1.23 1.20 1.23 17.6M
2025-08-19 1.24 1.25 1.22 1.23 13.8M
2025-08-18 1.18 1.24 1.17 1.23 28.8M
2025-08-15 1.14 1.19 1.13 1.18 24.1M
2025-08-14 1.15 1.17 1.14 1.14 17.2M
2025-08-13 1.14 1.15 1.13 1.15 13.2M
2025-08-12 1.14 1.14 1.13 1.14 9.3M
2025-08-11 1.11 1.14 1.10 1.14 16.1M
2025-08-08 1.14 1.14 1.11 1.11 20.0M
2025-08-07 1.15 1.16 1.14 1.14 11.6M
2025-08-06 1.14 1.15 1.13 1.15 12.5M
2025-08-05 1.14 1.15 1.13 1.14 10.2M
2025-08-04 1.12 1.14 1.12 1.14 11.2M
2025-08-01 1.14 1.14 1.11 1.14 16.0M
2025-07-31 1.13 1.16 1.13 1.14 24.3M
2025-07-30 1.15 1.15 1.12 1.13 26.8M
2025-07-29 1.14 1.15 1.12 1.15 13.0M
2025-07-28 1.14 1.14 1.13 1.14 12.2M
2025-07-25 1.13 1.14 1.12 1.14 18.4M
2025-07-24 1.10 1.12 1.10 1.12 26.8M
2025-07-23 1.10 1.12 1.10 1.11 19.6M
2025-07-22 1.10 1.11 1.09 1.10 14.4M
2025-07-21 1.11 1.11 1.10 1.11 14.1M
2025-07-18 1.11 1.13 1.11 1.11 19.8M
2025-07-17 1.09 1.11 1.09 1.11 26.5M
2025-07-16 1.09 1.10 1.09 1.09 16.5M
2025-07-15 1.08 1.09 1.07 1.09 23.0M
2025-07-14 1.10 1.10 1.07 1.08 26.7M
2025-07-11 1.07 1.10 1.06 1.10 20.8M
2025-07-10 1.07 1.08 1.06 1.07 7.4M
2025-07-09 1.08 1.08 1.07 1.07 8.7M
2025-07-08 1.06 1.07 1.05 1.07 8.9M
2025-07-07 1.06 1.06 1.05 1.05 8.9M
2025-07-04 1.05 1.07 1.04 1.06 14.4M
2025-07-03 1.05 1.06 1.04 1.05 7.6M
2025-07-02 1.06 1.06 1.04 1.05 10.8M
2025-07-01 1.08 1.08 1.06 1.06 12.2M
2025-06-30 1.07 1.09 1.07 1.08 12.2M
2025-06-27 1.07 1.10 1.07 1.07 15.1M
2025-06-26 1.07 1.09 1.07 1.07 27.8M
2025-06-25 1.04 1.08 1.03 1.07 38.0M
2025-06-24 1.00 1.03 1.00 1.03 26.7M
2025-06-23 0.98 1.01 0.97 1.00 21.0M
2025-06-20 1.00 1.00 0.98 0.98 23.0M
2025-06-19 1.02 1.03 1.00 1.00 16.5M
2025-06-18 1.02 1.03 1.02 1.02 8.7M
2025-06-17 1.03 1.03 1.02 1.03 13.6M
2025-06-16 1.00 1.03 1.00 1.03 21.8M
2025-06-13 1.01 1.02 1.00 1.00 13.0M
2025-06-12 1.02 1.02 1.01 1.02 9.9M
2025-06-11 1.02 1.03 1.01 1.02 14.3M
2025-06-10 1.04 1.04 1.01 1.02 22.5M
2025-06-09 1.03 1.05 1.03 1.04 15.2M
2025-06-06 1.04 1.04 1.02 1.03 16.3M
2025-06-05 1.02 1.04 1.02 1.04 22.6M
2025-06-04 1.01 1.02 1.00 1.02 14.4M
2025-06-03 0.99 1.02 0.99 1.01 13.6M
2025-05-30 1.01 1.01 1.00 1.00 12.8M
2025-05-29 0.98 1.01 0.98 1.01 27.8M
2025-05-28 1.00 1.00 0.98 0.98 17.0M
2025-05-27 1.00 1.00 0.99 1.00 9.9M
2025-05-26 0.99 1.00 0.99 1.00 12.8M
2025-05-23 1.01 1.02 0.99 0.99 20.6M
2025-05-22 1.02 1.02 1.01 1.01 11.2M
2025-05-21 1.02 1.03 1.01 1.02 11.6M
2025-05-20 1.03 1.03 1.01 1.02 12.4M
2025-05-19 1.03 1.03 1.01 1.02 13.2M
2025-05-16 1.03 1.03 1.02 1.02 14.5M
2025-05-15 1.06 1.06 1.03 1.03 20.2M
2025-05-14 1.05 1.07 1.04 1.06 22.7M
2025-05-13 1.06 1.07 1.05 1.05 16.7M
2025-05-12 1.05 1.06 1.04 1.06 18.0M
2025-05-09 1.06 1.06 1.04 1.04 18.9M
2025-05-08 1.05 1.07 1.05 1.06 21.6M
2025-05-07 1.10 1.10 1.05 1.06 37.8M
2025-05-06 1.04 1.07 1.04 1.07 27.3M
2025-04-30 1.00 1.03 1.00 1.03 30.8M
2025-04-29 1.00 1.01 0.99 1.00 13.0M
2025-04-28 1.00 1.01 1.00 1.00 18.7M
2025-04-25 1.00 1.01 0.99 1.00 23.4M
2025-04-24 1.02 1.02 0.99 1.00 26.0M
2025-04-23 1.02 1.03 1.01 1.02 26.3M
2025-04-22 1.02 1.02 1.01 1.01 22.2M
2025-04-21 1.00 1.02 0.99 1.02 28.3M
2025-04-18 1.00 1.01 0.99 1.00 18.7M
2025-04-17 0.98 1.01 0.98 1.00 24.5M
2025-04-16 0.99 1.00 0.98 0.99 37.2M
2025-04-15 1.01 1.01 0.99 1.00 25.7M
2025-04-14 1.01 1.02 1.01 1.01 23.8M
2025-04-11 0.98 1.02 0.98 1.00 26.5M
2025-04-10 1.00 1.03 1.00 1.00 44.9M
2025-04-09 0.92 0.99 0.91 0.99 51.8M
2025-04-08 0.94 0.97 0.92 0.95 40.5M
2025-04-07 1.01 1.02 0.96 0.96 44.8M
2025-04-03 1.05 1.08 1.05 1.07 17.2M
2025-04-02 1.06 1.08 1.06 1.07 28.8M
2025-04-01 1.08 1.08 1.06 1.06 25.1M
2025-03-31 1.07 1.08 1.05 1.08 32.0M
2025-03-28 1.10 1.10 1.08 1.08 19.8M
2025-03-27 1.08 1.10 1.07 1.09 20.7M
2025-03-26 1.09 1.10 1.08 1.09 16.4M
2025-03-25 1.11 1.11 1.08 1.09 20.8M
2025-03-24 1.12 1.12 1.08 1.11 30.7M
2025-03-21 1.16 1.16 1.12 1.12 38.3M
2025-03-20 1.17 1.18 1.16 1.16 26.0M
2025-03-19 1.19 1.19 1.17 1.17 25.8M
2025-03-18 1.19 1.21 1.19 1.19 32.5M
2025-03-17 1.19 1.20 1.18 1.19 28.1M
2025-03-14 1.17 1.20 1.16 1.19 48.3M
2025-03-13 1.19 1.19 1.16 1.17 33.0M
2025-03-12 1.21 1.22 1.19 1.20 44.2M
2025-03-11 1.17 1.20 1.17 1.19 37.3M
2025-03-10 1.23 1.23 1.19 1.20 59.2M
2025-03-07 1.26 1.27 1.22 1.24 95.0M
2025-03-06 1.20 1.26 1.20 1.26 79.5M
2025-03-05 1.17 1.19 1.16 1.18 27.1M
2025-03-04 1.14 1.17 1.14 1.17 23.5M
2025-03-03 1.15 1.17 1.14 1.15 29.7M
2025-02-28 1.19 1.20 1.14 1.14 28.0M
2025-02-27 1.23 1.24 1.18 1.20 57.0M
2025-02-26 1.23 1.24 1.22 1.24 35.2M
2025-02-25 1.27 1.27 1.21 1.23 46.2M
2025-02-24 1.25 1.28 1.24 1.25 52.7M
2025-02-21 1.21 1.25 1.20 1.25 60.8M
2025-02-20 1.21 1.22 1.19 1.21 39.6M
2025-02-19 1.18 1.21 1.17 1.21 47.4M
2025-02-18 1.21 1.23 1.17 1.18 58.8M
2025-02-17 1.26 1.28 1.22 1.23 76.6M
2025-02-14 1.17 1.23 1.17 1.23 57.3M
2025-02-13 1.20 1.21 1.18 1.19 58.0M
2025-02-12 1.16 1.21 1.16 1.21 70.3M
2025-02-11 1.19 1.19 1.16 1.17 86.1M
2025-02-10 1.15 1.19 1.15 1.19 92.0M
2025-02-07 1.11 1.17 1.11 1.15 98.8M
2025-02-06 1.10 1.12 1.07 1.11 90.8M
2025-02-05 1.05 1.10 1.04 1.09 99.9M
2025-01-27 1.04 1.04 1.00 1.01 31.2M
2025-01-24 0.96 1.01 0.95 1.01 24.3M
2025-01-23 0.98 1.00 0.97 0.97 8.8M
2025-01-22 0.97 0.97 0.96 0.97 5.8M
2025-01-21 0.97 0.98 0.96 0.98 12.3M
2025-01-20 0.97 0.98 0.96 0.97 8.6M
2025-01-17 0.96 0.98 0.96 0.97 8.6M
2025-01-16 0.96 0.99 0.96 0.97 14.0M
2025-01-15 0.97 0.97 0.95 0.96 9.5M
2025-01-14 0.92 0.98 0.91 0.98 22.9M
2025-01-13 0.89 0.92 0.89 0.91 6.1M
2025-01-10 0.92 0.94 0.90 0.90 7.3M
2025-01-09 0.91 0.93 0.91 0.93 6.6M
2025-01-08 0.92 0.93 0.89 0.92 11.1M
2025-01-07 0.92 0.93 0.91 0.93 5.0M
2025-01-06 0.91 0.92 0.90 0.91 5.9M
2025-01-03 0.96 0.96 0.91 0.92 8.9M
2025-01-02 1.00 1.00 0.94 0.96 13.8M