ChinaAMC CSI Infrastructure Index ETF (159635)

159635
🏛️ China →
1.09
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.09 1.10 1.09 1.10 191.3K
09:35 1.10 1.10 1.09 1.10 257.6K
09:40 1.10 1.10 1.10 1.10 223.1K
09:45 1.10 1.10 1.10 1.10 750.7K
09:50 1.10 1.10 1.10 1.10 39.4K
09:55 1.10 1.10 1.09 1.09 14.4K
10:00 1.09 1.10 1.09 1.10 25.7K
10:05 1.10 1.10 1.10 1.10 1,129.8K
10:10 1.10 1.10 1.10 1.10 45.1K
10:15 1.10 1.10 1.10 1.10 237.1K
10:20 1.10 1.10 1.10 1.10 131.1K
10:25 1.10 1.10 1.10 1.10 598.7K
10:30 1.10 1.10 1.10 1.10 175.9K
10:35 1.10 1.10 1.10 1.10 306.0K
10:40 1.10 1.10 1.10 1.10 61.0K
10:45 1.10 1.10 1.10 1.10 101.2K
10:50 1.10 1.10 1.10 1.10 70.0K
10:55 1.10 1.10 1.10 1.10 50.2K
11:00 1.10 1.10 1.10 1.10 0.3K
11:05 1.10 1.10 1.10 1.10 16.5K
11:10 1.10 1.10 1.10 1.10 30.6K
11:15 1.10 1.10 1.10 1.10 9.6K
11:20 1.10 1.10 1.10 1.10 1.2K
13:00 1.10 1.10 1.10 1.10 23.5K
13:05 1.10 1.10 1.10 1.10 31.6K
13:10 1.10 1.10 1.10 1.10 142.3K
13:15 1.10 1.10 1.10 1.10 128.3K
13:20 1.10 1.10 1.10 1.10 1.5K
13:25 1.10 1.10 1.10 1.10 10.0K
13:30 1.10 1.10 1.10 1.10 13.1K
13:35 1.10 1.10 1.10 1.10 269.4K
13:40 1.10 1.10 1.10 1.10 123.4K
13:45 1.10 1.10 1.10 1.10 41.5K
13:50 1.10 1.10 1.10 1.10 20.9K
13:55 1.10 1.10 1.10 1.10 69.1K
14:00 1.10 1.10 1.10 1.10 35.3K
14:05 1.10 1.10 1.10 1.10 3.4K
14:10 1.10 1.10 1.10 1.10 54.0K
14:15 1.10 1.10 1.10 1.10 11.7K
14:20 1.10 1.10 1.10 1.10 109.7K
14:25 1.10 1.10 1.10 1.10 36.2K
14:30 1.10 1.10 1.10 1.10 44.5K
14:35 1.10 1.10 1.09 1.10 281.8K
14:40 1.10 1.10 1.09 1.10 35.5K
14:45 1.10 1.10 1.10 1.10 11.6K
14:50 1.10 1.10 1.09 1.10 231.8K
14:55 1.10 1.10 1.09 1.09 42.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.09 1.10 1.09 1.09 6.2M
2025-09-25 1.10 1.11 1.10 1.10 7.1M
2025-09-24 1.10 1.11 1.09 1.11 6.7M
2025-09-23 1.10 1.10 1.08 1.10 19.2M
2025-09-22 1.12 1.12 1.09 1.10 12.9M
2025-09-19 1.09 1.11 1.09 1.11 15.2M
2025-09-18 1.11 1.12 1.09 1.09 14.1M
2025-09-17 1.10 1.12 1.10 1.12 16.3M
2025-09-16 1.10 1.11 1.09 1.10 7.0M
2025-09-15 1.10 1.10 1.09 1.10 10.8M
2025-09-12 1.10 1.11 1.10 1.10 13.2M
2025-09-11 1.09 1.10 1.08 1.10 7.8M
2025-09-10 1.10 1.10 1.08 1.09 8.0M
2025-09-09 1.10 1.10 1.09 1.09 6.5M
2025-09-08 1.09 1.10 1.08 1.10 8.1M
2025-09-05 1.08 1.09 1.07 1.09 6.7M
2025-09-04 1.09 1.09 1.07 1.08 11.6M
2025-09-03 1.11 1.11 1.08 1.09 8.6M
2025-09-02 1.11 1.11 1.09 1.10 13.6M
2025-09-01 1.11 1.12 1.10 1.11 13.8M
2025-08-29 1.12 1.12 1.10 1.10 11.9M
2025-08-28 1.10 1.10 1.08 1.10 14.7M
2025-08-27 1.12 1.12 1.10 1.10 20.9M
2025-08-26 1.12 1.13 1.11 1.12 19.9M
2025-08-25 1.11 1.12 1.11 1.12 22.4M
2025-08-22 1.10 1.11 1.09 1.10 20.6M
2025-08-21 1.10 1.11 1.09 1.10 22.0M
2025-08-20 1.08 1.09 1.08 1.09 14.9M
2025-08-19 1.09 1.09 1.08 1.08 18.2M
2025-08-18 1.09 1.10 1.09 1.09 21.7M
2025-08-15 1.09 1.10 1.08 1.09 13.3M
2025-08-14 1.10 1.11 1.09 1.09 22.0M
2025-08-13 1.10 1.10 1.10 1.10 20.0M
2025-08-12 1.10 1.10 1.10 1.10 17.7M
2025-08-11 1.11 1.11 1.10 1.10 70.9M
2025-08-08 1.08 1.11 1.08 1.10 79.5M
2025-08-07 1.08 1.08 1.07 1.08 17.7M
2025-08-06 1.08 1.08 1.07 1.08 14.9M
2025-08-05 1.07 1.08 1.07 1.08 12.6M
2025-08-04 1.07 1.07 1.06 1.07 18.2M
2025-08-01 1.07 1.08 1.07 1.07 27.2M
2025-07-31 1.09 1.09 1.07 1.07 60.7M
2025-07-30 1.10 1.10 1.09 1.09 51.4M
2025-07-29 1.10 1.11 1.08 1.10 53.7M
2025-07-28 1.10 1.11 1.09 1.10 32.8M
2025-07-25 1.13 1.13 1.10 1.10 55.7M
2025-07-24 1.11 1.13 1.10 1.13 180.8M
2025-07-23 1.19 1.19 1.12 1.12 291.8M
2025-07-22 1.11 1.17 1.09 1.16 227.6M
2025-07-21 1.07 1.11 1.07 1.11 124.8M
2025-07-18 1.03 1.03 1.03 1.03 2.0M
2025-07-17 1.03 1.03 1.03 1.03 2.7M
2025-07-16 1.03 1.03 1.02 1.03 8.8M
2025-07-15 1.04 1.04 1.02 1.03 6.5M
2025-07-14 1.03 1.04 1.03 1.04 4.8M
2025-07-11 1.03 1.04 1.03 1.03 7.1M
2025-07-10 1.02 1.03 1.02 1.03 5.8M
2025-07-09 1.03 1.03 1.02 1.02 4.3M
2025-07-08 1.02 1.02 1.01 1.02 7.4M
2025-07-07 1.01 1.02 1.01 1.01 4.9M
2025-07-04 1.01 1.01 1.01 1.01 4.9M
2025-07-03 1.01 1.01 1.01 1.01 5.7M
2025-07-02 1.00 1.01 1.00 1.01 5.2M
2025-07-01 1.00 1.00 1.00 1.00 6.3M
2025-06-30 1.00 1.00 1.00 1.00 6.0M
2025-06-27 1.00 1.01 0.99 1.00 5.6M
2025-06-26 1.00 1.00 1.00 1.00 10.5M
2025-06-25 0.99 1.00 0.99 1.00 8.8M
2025-06-24 0.97 0.99 0.97 0.99 10.6M
2025-06-23 0.97 0.98 0.97 0.98 5.6M
2025-06-20 0.98 0.98 0.97 0.97 7.8M
2025-06-19 0.99 0.99 0.97 0.97 5.0M
2025-06-18 0.99 0.99 0.99 0.99 5.3M
2025-06-17 0.99 0.99 0.99 0.99 10.3M
2025-06-16 0.99 0.99 0.98 0.99 9.9M
2025-06-13 0.99 0.99 0.99 0.99 13.9M
2025-06-12 1.00 1.00 0.99 0.99 6.9M
2025-06-11 0.99 1.00 0.99 0.99 7.3M
2025-06-10 0.99 0.99 0.98 0.99 8.1M
2025-06-09 0.99 0.99 0.99 0.99 7.3M
2025-06-06 0.99 1.00 0.99 0.99 10.1M
2025-06-05 0.98 0.99 0.98 0.98 6.9M
2025-06-04 0.99 0.99 0.98 0.99 10.6M
2025-06-03 0.98 0.98 0.98 0.98 8.1M
2025-05-30 0.99 0.99 0.98 0.99 9.1M
2025-05-29 0.98 0.99 0.98 0.99 6.1M
2025-05-28 0.98 0.98 0.98 0.98 5.3M
2025-05-27 0.99 0.99 0.98 0.98 4.9M
2025-05-26 0.99 0.99 0.98 0.99 6.9M
2025-05-23 0.99 1.00 0.98 0.99 5.6M
2025-05-22 0.99 1.00 0.99 0.99 5.2M
2025-05-21 1.00 1.00 1.00 1.00 4.5M
2025-05-20 1.00 1.00 1.00 1.00 5.8M
2025-05-19 1.01 1.01 0.99 1.00 7.3M
2025-05-16 0.99 1.00 0.99 1.00 7.3M
2025-05-15 1.01 1.01 1.00 1.00 7.1M
2025-05-14 1.01 1.01 1.00 1.01 10.3M
2025-05-13 1.01 1.01 1.01 1.01 7.6M
2025-05-12 1.00 1.00 1.00 1.00 6.5M
2025-05-09 1.00 1.00 0.99 0.99 7.3M
2025-05-08 1.00 1.00 0.99 1.00 5.8M
2025-05-07 0.99 1.00 0.99 1.00 8.4M
2025-05-06 0.98 0.99 0.98 0.99 7.4M
2025-04-30 0.98 0.99 0.97 0.98 5.5M
2025-04-29 0.98 0.99 0.98 0.98 7.0M
2025-04-28 0.99 0.99 0.98 0.98 6.8M
2025-04-25 0.99 1.00 0.99 1.00 6.8M
2025-04-24 1.00 1.00 0.98 0.99 7.6M
2025-04-23 0.99 1.00 0.99 0.99 7.1M
2025-04-22 0.99 0.99 0.99 0.99 5.0M
2025-04-21 0.99 0.99 0.99 0.99 6.0M
2025-04-18 0.98 0.99 0.98 0.99 5.1M
2025-04-17 0.97 0.99 0.96 0.98 6.0M
2025-04-16 0.98 0.98 0.97 0.98 4.8M
2025-04-15 0.99 0.99 0.98 0.98 3.4M
2025-04-14 0.99 0.99 0.98 0.99 4.0M
2025-04-11 0.99 0.99 0.98 0.98 4.2M
2025-04-10 0.98 0.99 0.97 0.99 6.8M
2025-04-09 0.95 0.98 0.93 0.97 5.5M
2025-04-08 0.93 0.96 0.93 0.96 11.0M
2025-04-07 0.95 1.00 0.91 0.92 10.7M
2025-04-03 1.01 1.01 1.00 1.00 11.4M
2025-04-02 1.02 1.02 1.00 1.01 15.4M
2025-04-01 1.01 1.01 0.99 1.00 16.2M
2025-03-31 1.01 1.01 0.99 0.99 14.5M
2025-03-28 1.02 1.02 1.01 1.01 18.3M
2025-03-27 1.03 1.03 1.02 1.02 14.0M
2025-03-26 1.04 1.04 1.03 1.03 11.4M
2025-03-25 1.03 1.04 1.03 1.04 15.4M
2025-03-24 1.04 1.04 1.03 1.04 15.8M
2025-03-21 1.03 1.05 1.03 1.04 16.0M
2025-03-20 1.05 1.05 1.04 1.04 16.1M
2025-03-19 1.04 1.04 1.04 1.04 13.8M
2025-03-18 1.04 1.04 1.04 1.04 8.3M
2025-03-17 1.04 1.05 1.04 1.04 13.5M
2025-03-14 1.03 1.04 1.03 1.04 13.3M
2025-03-13 1.03 1.04 1.02 1.03 13.7M
2025-03-12 1.03 1.04 1.03 1.04 12.8M
2025-03-11 1.03 1.03 1.02 1.03 12.5M
2025-03-10 1.04 1.04 1.03 1.03 9.5M
2025-03-07 1.04 1.04 1.03 1.03 11.3M
2025-03-06 1.03 1.04 1.02 1.04 11.9M
2025-03-05 1.03 1.04 1.03 1.03 11.7M
2025-03-04 1.02 1.02 1.01 1.02 10.4M
2025-03-03 1.01 1.04 1.01 1.03 11.6M
2025-02-28 1.02 1.03 1.02 1.02 12.6M
2025-02-27 1.03 1.03 1.02 1.03 14.2M
2025-02-26 1.02 1.03 1.02 1.03 14.6M
2025-02-25 1.01 1.02 1.01 1.01 15.5M
2025-02-24 1.00 1.02 1.00 1.02 15.1M
2025-02-21 1.00 1.00 0.99 1.00 12.5M
2025-02-20 1.00 1.00 0.99 1.00 11.9M
2025-02-19 0.99 1.01 0.99 1.01 11.3M
2025-02-18 1.00 1.00 0.99 0.99 13.1M
2025-02-17 1.00 1.00 0.99 1.00 12.3M
2025-02-14 1.00 1.00 0.99 1.00 10.6M
2025-02-13 1.00 1.00 1.00 1.00 10.5M
2025-02-12 0.99 1.00 0.99 1.00 9.8M
2025-02-11 0.99 0.99 0.99 0.99 9.6M
2025-02-10 1.00 1.00 0.99 0.99 7.3M
2025-02-07 0.99 0.99 0.97 0.99 13.1M
2025-02-06 0.97 0.98 0.96 0.98 10.0M
2025-02-05 0.99 0.99 0.97 0.98 9.9M
2025-01-27 0.99 0.99 0.99 0.99 10.3M
2025-01-24 0.98 0.99 0.97 0.98 6.6M
2025-01-23 0.98 0.99 0.98 0.98 9.0M
2025-01-22 0.98 0.98 0.97 0.97 11.2M
2025-01-21 0.99 0.99 0.98 0.98 8.9M
2025-01-20 0.98 1.00 0.98 0.99 9.6M
2025-01-17 0.98 0.99 0.97 0.98 10.4M
2025-01-16 0.98 0.99 0.98 0.98 7.2M
2025-01-15 0.98 0.98 0.97 0.97 9.9M
2025-01-14 0.95 0.98 0.95 0.98 12.3M
2025-01-13 0.95 0.96 0.94 0.95 9.1M
2025-01-10 0.97 0.97 0.96 0.96 10.2M
2025-01-09 0.98 0.98 0.97 0.97 12.0M
2025-01-08 0.98 0.99 0.96 0.98 12.0M
2025-01-07 0.99 0.99 0.98 0.99 7.4M
2025-01-06 0.99 0.99 0.98 0.99 8.4M
2025-01-03 1.00 1.01 0.99 0.99 9.7M
2025-01-02 1.04 1.04 0.99 1.00 10.6M