ChinaAMC CNI Semiconductor Chips ETF (159995)

159995
🏛️ China →
1.84
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.84 1.85 1.84 1.84 58,685.0K
09:35 1.85 1.86 1.84 1.85 32,355.7K
09:40 1.85 1.86 1.85 1.86 26,890.2K
09:45 1.86 1.86 1.83 1.83 51,020.4K
09:50 1.83 1.84 1.83 1.84 31,885.9K
09:55 1.84 1.85 1.84 1.84 16,564.7K
10:00 1.84 1.86 1.84 1.86 14,946.5K
10:05 1.86 1.86 1.85 1.86 13,156.0K
10:10 1.86 1.86 1.85 1.85 9,713.1K
10:15 1.85 1.86 1.85 1.85 14,079.9K
10:20 1.85 1.86 1.85 1.85 7,129.4K
10:25 1.85 1.86 1.85 1.86 8,290.4K
10:30 1.86 1.87 1.86 1.87 13,118.2K
10:35 1.87 1.87 1.86 1.87 15,761.3K
10:40 1.87 1.87 1.86 1.87 12,951.9K
10:45 1.87 1.87 1.87 1.87 5,332.4K
10:50 1.87 1.87 1.86 1.86 9,553.9K
10:55 1.86 1.87 1.86 1.86 15,910.0K
11:00 1.86 1.87 1.86 1.86 6,919.9K
11:05 1.86 1.87 1.86 1.86 5,441.3K
11:10 1.86 1.86 1.86 1.86 7,094.9K
11:15 1.86 1.87 1.86 1.87 6,676.4K
11:20 1.87 1.87 1.87 1.87 8,641.7K
11:25 1.87 1.88 1.87 1.88 9,832.6K
13:00 1.88 1.88 1.87 1.87 12,271.4K
13:05 1.87 1.89 1.87 1.88 13,701.2K
13:10 1.88 1.88 1.87 1.87 8,856.7K
13:15 1.87 1.87 1.87 1.87 6,055.1K
13:20 1.87 1.87 1.87 1.87 8,965.1K
13:25 1.87 1.87 1.86 1.86 6,282.0K
13:30 1.86 1.86 1.85 1.86 8,824.2K
13:35 1.86 1.87 1.86 1.87 5,342.8K
13:40 1.87 1.87 1.87 1.87 3,505.0K
13:45 1.87 1.87 1.86 1.86 4,085.5K
13:50 1.86 1.87 1.86 1.86 4,708.8K
13:55 1.86 1.87 1.86 1.87 2,763.7K
14:00 1.87 1.87 1.87 1.87 5,016.5K
14:05 1.87 1.87 1.87 1.87 4,060.6K
14:10 1.87 1.87 1.86 1.87 4,068.4K
14:15 1.87 1.87 1.86 1.86 2,648.3K
14:20 1.86 1.87 1.86 1.86 2,644.7K
14:25 1.87 1.87 1.87 1.87 4,896.7K
14:30 1.87 1.87 1.87 1.87 5,148.8K
14:35 1.87 1.87 1.86 1.87 5,380.2K
14:40 1.87 1.87 1.86 1.86 6,041.2K
14:45 1.86 1.86 1.86 1.86 4,855.4K
14:50 1.86 1.86 1.86 1.86 16,874.3K
14:55 1.86 1.86 1.86 1.86 7,219.8K
15:00 1.86 1.86 1.86 1.86 2,847.9K
15:40 1.86 1.86 1.86 1.86 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.85 1.89 1.83 1.84 578.6M
2025-09-25 1.85 1.89 1.83 1.86 559.0M
2025-09-24 1.76 1.89 1.76 1.85 1,099.3M
2025-09-23 1.77 1.78 1.71 1.77 843.3M
2025-09-22 1.70 1.79 1.68 1.77 768.5M
2025-09-19 1.74 1.76 1.70 1.70 745.5M
2025-09-18 1.73 1.81 1.69 1.73 1,041.0M
2025-09-17 1.68 1.71 1.65 1.70 564.2M
2025-09-16 1.66 1.70 1.66 1.68 665.9M
2025-09-15 1.70 1.70 1.64 1.66 754.4M
2025-09-12 1.62 1.68 1.61 1.65 873.8M
2025-09-11 1.52 1.63 1.51 1.62 833.9M
2025-09-10 1.51 1.54 1.50 1.52 507.2M
2025-09-09 1.51 1.53 1.49 1.50 519.3M
2025-09-08 1.52 1.54 1.50 1.53 647.8M
2025-09-05 1.48 1.54 1.46 1.53 1,060.3M
2025-09-04 1.59 1.59 1.45 1.48 1,031.9M
2025-09-03 1.62 1.63 1.58 1.59 642.0M
2025-09-02 1.68 1.70 1.62 1.63 752.7M
2025-09-01 1.68 1.70 1.63 1.68 756.9M
2025-08-29 1.66 1.66 1.62 1.66 1,065.8M
2025-08-28 1.58 1.70 1.58 1.70 1,410.0M
2025-08-27 1.59 1.65 1.58 1.58 1,010.7M
2025-08-26 1.57 1.60 1.55 1.58 832.5M
2025-08-25 1.59 1.64 1.55 1.59 1,438.2M
2025-08-22 1.41 1.54 1.41 1.54 1,511.1M
2025-08-21 1.41 1.43 1.40 1.40 819.5M
2025-08-20 1.34 1.40 1.34 1.40 789.3M
2025-08-19 1.37 1.38 1.35 1.35 576.8M
2025-08-18 1.36 1.39 1.34 1.37 799.3M
2025-08-15 1.32 1.35 1.32 1.35 787.5M
2025-08-14 1.31 1.37 1.31 1.33 1,279.4M
2025-08-13 1.30 1.31 1.29 1.31 628.8M
2025-08-12 1.26 1.31 1.26 1.30 978.5M
2025-08-11 1.26 1.27 1.25 1.26 328.8M
2025-08-08 1.27 1.27 1.26 1.26 499.7M
2025-08-07 1.27 1.30 1.27 1.28 563.3M
2025-08-06 1.26 1.28 1.26 1.28 343.9M
2025-08-05 1.26 1.27 1.26 1.27 303.4M
2025-08-04 1.24 1.26 1.24 1.26 333.0M
2025-08-01 1.26 1.28 1.24 1.25 512.5M
2025-07-31 1.28 1.29 1.26 1.26 678.1M
2025-07-30 1.29 1.30 1.27 1.28 527.4M
2025-07-29 1.27 1.30 1.27 1.29 484.8M
2025-07-28 1.28 1.28 1.27 1.28 569.5M
2025-07-25 1.25 1.29 1.24 1.28 893.1M
2025-07-24 1.24 1.25 1.23 1.25 620.5M
2025-07-23 1.23 1.24 1.22 1.23 832.7M
2025-07-22 1.22 1.23 1.22 1.23 530.1M
2025-07-21 1.22 1.23 1.22 1.22 469.9M
2025-07-18 1.22 1.23 1.22 1.22 546.5M
2025-07-17 1.21 1.22 1.20 1.22 553.2M
2025-07-16 1.20 1.23 1.20 1.21 534.1M
2025-07-15 1.21 1.21 1.20 1.20 474.9M
2025-07-14 1.21 1.22 1.21 1.21 287.9M
2025-07-11 1.19 1.22 1.19 1.21 581.6M
2025-07-10 1.20 1.20 1.19 1.19 292.9M
2025-07-09 1.21 1.21 1.20 1.20 284.8M
2025-07-08 1.20 1.21 1.20 1.21 374.1M
2025-07-07 1.19 1.20 1.19 1.19 184.9M
2025-07-04 1.20 1.22 1.19 1.20 493.6M
2025-07-03 1.20 1.20 1.19 1.20 259.5M
2025-07-02 1.22 1.22 1.19 1.20 418.3M
2025-07-01 1.23 1.23 1.21 1.22 386.6M
2025-06-30 1.22 1.23 1.22 1.23 532.5M
2025-06-27 1.22 1.23 1.21 1.21 501.9M
2025-06-26 1.22 1.23 1.21 1.21 514.2M
2025-06-25 1.20 1.22 1.19 1.22 721.2M
2025-06-24 1.18 1.20 1.18 1.20 519.7M
2025-06-23 1.16 1.19 1.16 1.18 497.4M
2025-06-20 1.17 1.18 1.17 1.17 272.9M
2025-06-19 1.17 1.19 1.17 1.17 356.9M
2025-06-18 1.17 1.18 1.16 1.17 307.0M
2025-06-17 1.18 1.18 1.16 1.17 221.0M
2025-06-16 1.17 1.18 1.17 1.17 218.8M
2025-06-13 1.17 1.18 1.16 1.17 402.9M
2025-06-12 1.18 1.18 1.17 1.17 275.5M
2025-06-11 1.19 1.19 1.18 1.18 308.6M
2025-06-10 1.21 1.21 1.18 1.18 429.8M
2025-06-09 1.21 1.21 1.20 1.21 317.3M
2025-06-06 1.21 1.22 1.20 1.21 259.5M
2025-06-05 1.19 1.21 1.19 1.21 327.4M
2025-06-04 1.18 1.19 1.18 1.19 221.3M
2025-06-03 1.17 1.19 1.17 1.18 252.1M
2025-05-30 1.19 1.19 1.17 1.18 286.2M
2025-05-29 1.17 1.19 1.17 1.19 371.1M
2025-05-28 1.18 1.19 1.17 1.17 221.2M
2025-05-27 1.20 1.20 1.18 1.18 345.6M
2025-05-26 1.20 1.21 1.19 1.20 530.2M
2025-05-23 1.21 1.21 1.19 1.19 355.0M
2025-05-22 1.21 1.22 1.21 1.21 273.5M
2025-05-21 1.22 1.22 1.21 1.21 295.2M
2025-05-20 1.22 1.23 1.22 1.22 199.2M
2025-05-19 1.21 1.22 1.21 1.22 239.8M
2025-05-16 1.22 1.22 1.21 1.21 285.5M
2025-05-15 1.24 1.24 1.22 1.22 341.5M
2025-05-14 1.24 1.25 1.23 1.24 401.8M
2025-05-13 1.25 1.26 1.24 1.24 312.4M
2025-05-12 1.24 1.25 1.24 1.24 330.3M
2025-05-09 1.26 1.26 1.24 1.24 356.6M
2025-05-08 1.27 1.27 1.26 1.27 320.7M
2025-05-07 1.29 1.30 1.26 1.27 439.6M
2025-05-06 1.26 1.28 1.26 1.28 332.3M
2025-04-30 1.25 1.26 1.24 1.26 332.0M
2025-04-29 1.23 1.25 1.23 1.25 295.8M
2025-04-28 1.23 1.24 1.23 1.24 334.8M
2025-04-25 1.23 1.24 1.22 1.23 377.2M
2025-04-24 1.25 1.25 1.23 1.23 326.7M
2025-04-23 1.25 1.26 1.24 1.25 368.7M
2025-04-22 1.25 1.26 1.25 1.25 329.5M
2025-04-21 1.24 1.26 1.24 1.25 258.4M
2025-04-18 1.25 1.25 1.23 1.24 309.1M
2025-04-17 1.24 1.26 1.24 1.25 373.1M
2025-04-16 1.25 1.25 1.23 1.25 487.3M
2025-04-15 1.24 1.25 1.22 1.23 396.9M
2025-04-14 1.27 1.27 1.24 1.25 559.1M
2025-04-11 1.20 1.28 1.20 1.25 948.0M
2025-04-10 1.21 1.22 1.19 1.20 648.2M
2025-04-09 1.11 1.21 1.10 1.19 1,248.7M
2025-04-08 1.14 1.15 1.11 1.13 817.5M
2025-04-07 1.17 1.20 1.11 1.13 1,036.8M
2025-04-03 1.22 1.25 1.22 1.24 378.1M
2025-04-02 1.23 1.24 1.23 1.24 265.9M
2025-04-01 1.24 1.25 1.23 1.24 352.7M
2025-03-31 1.23 1.24 1.22 1.23 439.8M
2025-03-28 1.25 1.26 1.24 1.24 361.9M
2025-03-27 1.24 1.27 1.24 1.25 423.6M
2025-03-26 1.25 1.26 1.25 1.25 375.4M
2025-03-25 1.27 1.28 1.25 1.25 475.1M
2025-03-24 1.26 1.28 1.25 1.27 553.7M
2025-03-21 1.30 1.30 1.26 1.26 660.3M
2025-03-20 1.31 1.31 1.30 1.30 439.3M
2025-03-19 1.32 1.33 1.31 1.31 448.1M
2025-03-18 1.33 1.34 1.32 1.33 615.0M
2025-03-17 1.33 1.34 1.32 1.32 590.6M
2025-03-14 1.30 1.33 1.30 1.33 611.3M
2025-03-13 1.34 1.34 1.30 1.30 723.7M
2025-03-12 1.35 1.36 1.34 1.34 496.7M
2025-03-11 1.34 1.35 1.33 1.35 600.2M
2025-03-10 1.36 1.36 1.34 1.36 519.3M
2025-03-07 1.37 1.38 1.35 1.36 617.6M
2025-03-06 1.36 1.39 1.35 1.38 730.8M
2025-03-05 1.33 1.35 1.32 1.34 462.8M
2025-03-04 1.30 1.34 1.28 1.33 830.6M
2025-03-03 1.33 1.34 1.30 1.31 648.4M
2025-02-28 1.38 1.39 1.33 1.33 959.0M
2025-02-27 1.40 1.42 1.36 1.39 781.3M
2025-02-26 1.39 1.41 1.36 1.41 803.0M
2025-02-25 1.36 1.41 1.36 1.38 901.2M
2025-02-24 1.38 1.41 1.37 1.39 1,049.1M
2025-02-21 1.32 1.40 1.32 1.39 1,160.3M
2025-02-20 1.32 1.32 1.30 1.31 618.3M
2025-02-19 1.27 1.32 1.27 1.32 914.3M
2025-02-18 1.30 1.31 1.27 1.27 630.0M
2025-02-17 1.28 1.30 1.28 1.30 730.5M
2025-02-14 1.27 1.28 1.26 1.28 622.3M
2025-02-13 1.31 1.31 1.28 1.28 868.0M
2025-02-12 1.28 1.31 1.27 1.31 917.1M
2025-02-11 1.29 1.29 1.26 1.27 636.5M
2025-02-10 1.28 1.29 1.27 1.29 914.9M
2025-02-07 1.27 1.30 1.25 1.27 984.5M
2025-02-06 1.21 1.27 1.21 1.27 859.8M
2025-02-05 1.22 1.23 1.21 1.22 704.0M
2025-01-27 1.21 1.21 1.18 1.18 505.4M
2025-01-24 1.21 1.22 1.20 1.22 426.0M
2025-01-23 1.24 1.26 1.21 1.21 688.4M
2025-01-22 1.22 1.24 1.22 1.23 531.6M
2025-01-21 1.23 1.24 1.21 1.23 580.8M
2025-01-20 1.22 1.23 1.21 1.22 548.7M
2025-01-17 1.18 1.24 1.18 1.22 754.6M
2025-01-16 1.23 1.25 1.19 1.20 798.4M
2025-01-15 1.22 1.24 1.21 1.23 522.5M
2025-01-14 1.20 1.23 1.17 1.23 712.7M
2025-01-13 1.18 1.19 1.17 1.19 563.2M
2025-01-10 1.20 1.24 1.19 1.20 811.4M
2025-01-09 1.19 1.21 1.19 1.20 467.4M
2025-01-08 1.18 1.21 1.16 1.20 730.7M
2025-01-07 1.14 1.19 1.14 1.19 739.8M
2025-01-06 1.15 1.16 1.13 1.14 521.0M
2025-01-03 1.17 1.18 1.15 1.15 695.1M
2025-01-02 1.22 1.22 1.16 1.17 842.3M