ChinaAMC CNI Free Cash Flow ETF (159201)

159201
🏛️ China →
1.11
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.12 1.12 1.11 1.11 6,396.9K
09:35 1.11 1.11 1.11 1.11 2,717.4K
09:40 1.11 1.11 1.11 1.11 17,549.3K
09:45 1.11 1.11 1.11 1.11 18,727.1K
09:50 1.11 1.11 1.11 1.11 15,035.6K
09:55 1.11 1.11 1.11 1.11 15,927.4K
10:00 1.11 1.11 1.11 1.11 7,648.7K
10:05 1.11 1.11 1.11 1.11 3,875.5K
10:10 1.11 1.11 1.11 1.11 4,829.1K
10:15 1.11 1.11 1.11 1.11 1,377.4K
10:20 1.11 1.11 1.11 1.11 2,773.4K
10:25 1.11 1.11 1.11 1.11 4,917.3K
10:30 1.11 1.11 1.11 1.11 8,442.3K
10:35 1.11 1.11 1.11 1.11 12,687.7K
10:40 1.11 1.11 1.11 1.11 12,622.7K
10:45 1.11 1.11 1.11 1.11 7,649.8K
10:50 1.11 1.11 1.11 1.11 808.5K
10:55 1.11 1.11 1.11 1.11 2,694.5K
11:00 1.11 1.11 1.11 1.11 3,956.4K
11:05 1.11 1.11 1.11 1.11 5,093.2K
11:10 1.11 1.11 1.11 1.11 4,530.6K
11:15 1.11 1.11 1.11 1.11 1,624.3K
11:20 1.11 1.11 1.11 1.11 2,187.5K
11:25 1.11 1.11 1.11 1.11 2,487.2K
13:00 1.11 1.11 1.11 1.11 3,470.5K
13:05 1.11 1.11 1.11 1.11 12,689.9K
13:10 1.11 1.11 1.11 1.11 2,782.9K
13:15 1.11 1.11 1.11 1.11 6,120.3K
13:20 1.11 1.11 1.11 1.11 1,712.4K
13:25 1.11 1.11 1.11 1.11 4,731.7K
13:30 1.11 1.11 1.11 1.11 560.5K
13:35 1.11 1.11 1.11 1.11 2,557.7K
13:40 1.11 1.11 1.11 1.11 3,556.5K
13:45 1.11 1.11 1.11 1.11 1,156.6K
13:50 1.11 1.11 1.11 1.11 304.7K
13:55 1.11 1.11 1.11 1.11 777.0K
14:00 1.11 1.11 1.11 1.11 7,639.7K
14:05 1.11 1.11 1.11 1.11 7,444.9K
14:10 1.11 1.11 1.11 1.11 804.3K
14:15 1.11 1.11 1.11 1.11 400.3K
14:20 1.11 1.11 1.11 1.11 5,205.9K
14:25 1.11 1.11 1.11 1.11 2,443.2K
14:30 1.11 1.11 1.11 1.11 3,355.3K
14:35 1.11 1.11 1.11 1.11 3,115.8K
14:40 1.11 1.11 1.11 1.11 1,122.9K
14:45 1.11 1.11 1.11 1.11 4,371.3K
14:50 1.11 1.11 1.11 1.11 2,392.3K
14:55 1.11 1.11 1.11 1.11 5,338.2K
15:00 1.11 1.11 1.11 1.11 688.5K
15:40 1.11 1.11 1.11 1.11 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.11 1.12 1.11 1.11 290.4M
2025-09-25 1.11 1.12 1.11 1.11 316.9M
2025-09-24 1.10 1.11 1.10 1.11 254.3M
2025-09-23 1.11 1.11 1.09 1.11 287.1M
2025-09-22 1.12 1.12 1.11 1.11 251.3M
2025-09-19 1.12 1.12 1.11 1.12 285.7M
2025-09-18 1.13 1.13 1.11 1.12 325.2M
2025-09-17 1.12 1.14 1.12 1.14 230.0M
2025-09-16 1.13 1.13 1.11 1.12 255.1M
2025-09-15 1.12 1.13 1.12 1.13 271.1M
2025-09-12 1.12 1.13 1.12 1.13 305.7M
2025-09-11 1.11 1.12 1.11 1.12 255.7M
2025-09-10 1.12 1.12 1.10 1.11 259.7M
2025-09-09 1.12 1.12 1.11 1.12 274.1M
2025-09-08 1.12 1.12 1.11 1.12 275.4M
2025-09-05 1.10 1.12 1.09 1.12 288.1M
2025-09-04 1.12 1.12 1.09 1.10 385.7M
2025-09-03 1.13 1.14 1.11 1.12 240.2M
2025-09-02 1.13 1.13 1.12 1.13 259.9M
2025-09-01 1.12 1.13 1.12 1.13 284.5M
2025-08-29 1.12 1.13 1.12 1.12 273.1M
2025-08-28 1.11 1.12 1.10 1.12 363.4M
2025-08-27 1.14 1.14 1.11 1.11 416.6M
2025-08-26 1.14 1.14 1.13 1.14 306.6M
2025-08-25 1.12 1.14 1.12 1.14 384.7M
2025-08-22 1.11 1.12 1.10 1.12 298.2M
2025-08-21 1.11 1.11 1.10 1.11 321.3M
2025-08-20 1.09 1.11 1.09 1.11 336.5M
2025-08-19 1.10 1.10 1.09 1.09 331.2M
2025-08-18 1.10 1.10 1.09 1.09 317.2M
2025-08-15 1.08 1.10 1.08 1.10 304.9M
2025-08-14 1.09 1.09 1.08 1.08 339.3M
2025-08-13 1.08 1.09 1.08 1.09 280.8M
2025-08-12 1.07 1.08 1.07 1.08 263.6M
2025-08-11 1.07 1.07 1.07 1.07 302.0M
2025-08-08 1.06 1.07 1.06 1.07 275.1M
2025-08-07 1.07 1.07 1.06 1.06 317.2M
2025-08-06 1.06 1.06 1.06 1.06 440.1M
2025-08-05 1.05 1.06 1.05 1.06 271.1M
2025-08-04 1.05 1.05 1.04 1.05 247.1M
2025-08-01 1.04 1.05 1.04 1.05 276.9M
2025-07-31 1.07 1.07 1.04 1.04 436.3M
2025-07-30 1.07 1.07 1.06 1.07 323.4M
2025-07-29 1.06 1.06 1.06 1.06 266.1M
2025-07-28 1.06 1.07 1.06 1.06 279.9M
2025-07-25 1.07 1.07 1.07 1.07 301.8M
2025-07-24 1.07 1.07 1.07 1.07 276.0M
2025-07-23 1.07 1.08 1.07 1.07 312.4M
2025-07-22 1.06 1.07 1.06 1.07 348.1M
2025-07-21 1.05 1.06 1.05 1.06 302.1M
2025-07-18 1.04 1.05 1.04 1.04 344.8M
2025-07-17 1.04 1.04 1.04 1.04 237.2M
2025-07-16 1.04 1.04 1.03 1.04 233.8M
2025-07-15 1.05 1.05 1.03 1.04 293.5M
2025-07-14 1.03 1.05 1.03 1.04 284.4M
2025-07-11 1.03 1.04 1.03 1.03 295.3M
2025-07-10 1.02 1.03 1.02 1.03 257.3M
2025-07-09 1.03 1.03 1.02 1.02 271.0M
2025-07-08 1.02 1.03 1.02 1.03 265.9M
2025-07-07 1.02 1.03 1.02 1.02 246.6M
2025-07-04 1.02 1.03 1.02 1.03 273.0M
2025-07-03 1.02 1.02 1.02 1.02 238.3M
2025-07-02 1.01 1.02 1.01 1.02 271.3M
2025-07-01 1.01 1.01 1.00 1.01 252.5M
2025-06-30 1.00 1.01 1.00 1.01 294.8M
2025-06-27 1.00 1.01 1.00 1.00 376.4M
2025-06-26 1.00 1.01 1.00 1.00 301.0M
2025-06-25 1.00 1.00 0.99 1.00 344.3M
2025-06-24 0.99 1.00 0.99 1.00 295.7M
2025-06-23 0.98 0.99 0.98 0.99 275.3M
2025-06-20 0.98 0.99 0.98 0.99 251.7M
2025-06-19 0.99 0.99 0.98 0.98 303.2M
2025-06-18 1.00 1.00 0.99 0.99 282.4M
2025-06-17 1.00 1.00 0.99 1.00 225.3M
2025-06-16 1.00 1.00 0.99 1.00 270.2M
2025-06-13 1.00 1.00 1.00 1.00 439.6M
2025-06-12 1.00 1.00 1.00 1.00 243.2M
2025-06-11 0.99 1.00 0.99 1.00 258.2M
2025-06-10 1.00 1.00 0.99 0.99 355.2M
2025-06-09 0.99 1.00 0.99 1.00 284.5M
2025-06-06 0.99 0.99 0.99 0.99 212.3M
2025-06-05 0.99 0.99 0.99 0.99 472.5M
2025-06-04 0.99 0.99 0.99 0.99 225.6M
2025-06-03 0.99 0.99 0.98 0.99 267.8M
2025-05-30 0.99 0.99 0.99 0.99 295.6M
2025-05-29 0.99 0.99 0.99 0.99 246.1M
2025-05-28 0.98 0.99 0.98 0.99 253.0M
2025-05-27 0.99 0.99 0.98 0.98 250.0M
2025-05-26 0.99 0.99 0.99 0.99 267.7M
2025-05-23 0.99 1.00 0.99 0.99 318.6M
2025-05-22 1.00 1.00 0.99 0.99 289.4M
2025-05-21 0.99 1.00 0.99 1.00 293.1M
2025-05-20 0.99 0.99 0.98 0.99 276.1M
2025-05-19 0.98 0.98 0.98 0.98 249.5M
2025-05-16 0.98 0.98 0.98 0.98 275.1M
2025-05-15 0.99 0.99 0.98 0.98 297.5M
2025-05-14 0.98 0.99 0.98 0.99 357.1M
2025-05-13 0.99 0.99 0.98 0.98 262.2M
2025-05-12 0.97 0.98 0.97 0.98 283.6M
2025-05-09 0.98 0.98 0.97 0.97 313.4M
2025-05-08 0.97 0.98 0.97 0.98 303.0M
2025-05-07 0.98 0.98 0.97 0.98 342.4M
2025-05-06 0.96 0.97 0.96 0.97 261.0M
2025-04-30 0.96 0.96 0.96 0.96 218.4M
2025-04-29 0.96 0.96 0.95 0.96 305.5M
2025-04-28 0.96 0.96 0.96 0.96 195.4M
2025-04-25 0.96 0.97 0.96 0.96 241.5M
2025-04-24 0.96 0.96 0.96 0.96 262.0M
2025-04-23 0.96 0.96 0.96 0.96 271.1M
2025-04-22 0.95 0.96 0.95 0.96 217.1M
2025-04-21 0.95 0.96 0.94 0.95 232.8M
2025-04-18 0.94 0.95 0.94 0.95 230.0M
2025-04-17 0.94 0.95 0.94 0.94 247.3M
2025-04-16 0.95 0.95 0.94 0.94 274.0M
2025-04-15 0.95 0.95 0.94 0.95 266.1M
2025-04-14 0.94 0.95 0.94 0.95 343.7M
2025-04-11 0.94 0.94 0.93 0.94 380.0M
2025-04-10 0.93 0.95 0.93 0.94 374.1M
2025-04-09 0.91 0.93 0.89 0.92 436.5M
2025-04-08 0.90 0.92 0.90 0.92 460.4M
2025-04-07 0.95 0.95 0.89 0.90 645.3M
2025-04-03 1.00 1.00 0.99 0.99 598.4M
2025-04-02 1.01 1.01 1.00 1.00 334.1M
2025-04-01 1.01 1.01 1.01 1.01 403.6M
2025-03-31 1.01 1.01 1.00 1.01 420.0M
2025-03-28 1.02 1.02 1.01 1.01 501.7M
2025-03-27 1.03 1.03 1.02 1.02 422.5M
2025-03-26 1.03 1.03 1.03 1.03 416.1M
2025-03-25 1.03 1.04 1.03 1.03 502.4M
2025-03-24 1.02 1.03 1.02 1.03 428.6M
2025-03-21 1.02 1.03 1.01 1.02 408.1M
2025-03-20 1.02 1.02 1.01 1.02 269.8M
2025-03-19 1.02 1.02 1.01 1.02 334.3M
2025-03-18 1.01 1.02 1.01 1.02 259.2M
2025-03-17 1.01 1.01 1.01 1.01 180.4M
2025-03-14 1.00 1.01 1.00 1.01 217.3M
2025-03-13 1.00 1.00 0.99 1.00 176.6M
2025-03-12 1.00 1.00 1.00 1.00 146.3M
2025-03-11 0.99 1.00 0.99 1.00 117.6M
2025-03-10 1.00 1.00 0.99 1.00 132.9M
2025-03-07 1.00 1.00 0.99 1.00 188.8M
2025-03-06 0.99 1.00 0.99 1.00 234.3M
2025-03-05 0.99 0.99 0.98 0.99 155.8M
2025-03-04 0.99 0.99 0.98 0.99 140.4M
2025-03-03 0.99 1.00 0.98 0.99 245.9M
2025-02-28 1.01 1.01 0.99 0.99 407.9M
2025-02-27 1.00 1.00 1.00 1.00 344.8M