ChinaAMC CSI Tourism Thematic Index ETF (562510)

562510
🏛️ China →
0.72
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
2023-12-29 0.71 0.71 0.70 0.71 41.7M
2023-12-28 0.68 0.71 0.68 0.71 55.7M
2023-12-27 0.69 0.69 0.68 0.68 34.1M
2023-12-26 0.69 0.69 0.68 0.69 37.4M
2023-12-25 0.69 0.69 0.69 0.69 33.7M
2023-12-22 0.70 0.70 0.69 0.69 48.7M
2023-12-21 0.69 0.70 0.69 0.70 48.1M
2023-12-20 0.71 0.71 0.69 0.69 46.8M
2023-12-19 0.70 0.71 0.70 0.71 46.2M
2023-12-18 0.72 0.72 0.70 0.70 44.4M
2023-12-15 0.72 0.73 0.72 0.72 34.9M
2023-12-14 0.72 0.73 0.72 0.72 44.0M
2023-12-13 0.74 0.74 0.72 0.72 41.9M
2023-12-12 0.73 0.74 0.73 0.74 35.9M
2023-12-11 0.73 0.73 0.72 0.73 40.2M
2023-12-08 0.73 0.74 0.73 0.73 31.1M
2023-12-07 0.74 0.74 0.73 0.73 29.1M
2023-12-06 0.74 0.74 0.73 0.74 35.7M
2023-12-05 0.75 0.75 0.74 0.74 38.6M
2023-12-04 0.75 0.76 0.75 0.76 42.2M
2023-12-01 0.76 0.76 0.75 0.75 44.2M
2023-11-30 0.75 0.76 0.75 0.76 50.4M
2023-11-29 0.76 0.76 0.75 0.75 34.9M
2023-11-28 0.76 0.76 0.76 0.76 43.4M
2023-11-27 0.77 0.77 0.76 0.76 42.8M
2023-11-24 0.77 0.77 0.76 0.76 44.4M
2023-11-23 0.76 0.77 0.76 0.77 45.1M
2023-11-22 0.77 0.77 0.77 0.77 42.3M
2023-11-21 0.77 0.78 0.77 0.77 52.3M
2023-11-20 0.76 0.77 0.76 0.77 57.9M
2023-11-17 0.76 0.76 0.75 0.76 33.7M
2023-11-16 0.76 0.76 0.75 0.76 48.3M
2023-11-15 0.76 0.77 0.76 0.76 40.3M
2023-11-14 0.76 0.76 0.75 0.76 36.8M
2023-11-13 0.75 0.76 0.75 0.76 43.5M
2023-11-10 0.76 0.76 0.75 0.75 46.6M
2023-11-09 0.76 0.77 0.76 0.76 42.0M
2023-11-08 0.76 0.77 0.76 0.76 42.0M
2023-11-07 0.77 0.77 0.75 0.76 43.3M
2023-11-06 0.76 0.77 0.76 0.77 46.9M
2023-11-03 0.75 0.76 0.75 0.76 55.4M
2023-11-02 0.76 0.76 0.75 0.75 39.3M
2023-11-01 0.76 0.77 0.76 0.76 38.7M
2023-10-31 0.77 0.77 0.76 0.76 42.8M
2023-10-30 0.76 0.77 0.76 0.77 86.5M
2023-10-27 0.74 0.76 0.74 0.76 73.7M
2023-10-26 0.73 0.74 0.73 0.74 42.9M
2023-10-25 0.73 0.74 0.73 0.74 72.3M
2023-10-24 0.71 0.72 0.71 0.72 111.5M
2023-10-23 0.73 0.73 0.71 0.71 59.8M
2023-10-20 0.73 0.73 0.73 0.73 55.0M
2023-10-19 0.74 0.74 0.73 0.73 59.4M
2023-10-18 0.75 0.75 0.74 0.74 61.7M
2023-10-17 0.75 0.76 0.75 0.75 56.3M
2023-10-16 0.76 0.76 0.75 0.75 67.6M
2023-10-13 0.78 0.78 0.76 0.77 79.0M
2023-10-12 0.78 0.78 0.78 0.78 60.3M
2023-10-11 0.78 0.79 0.77 0.78 83.5M
2023-10-10 0.78 0.79 0.78 0.78 72.8M
2023-10-09 0.82 0.82 0.78 0.79 134.0M
2023-09-28 0.83 0.83 0.82 0.83 78.9M
2023-09-27 0.82 0.83 0.82 0.82 66.5M
2023-09-26 0.83 0.83 0.82 0.82 65.8M
2023-09-25 0.84 0.84 0.83 0.83 64.1M
2023-09-22 0.83 0.84 0.82 0.84 70.5M
2023-09-21 0.84 0.84 0.83 0.83 67.9M
2023-09-20 0.86 0.86 0.84 0.84 74.8M
2023-09-19 0.87 0.87 0.86 0.86 80.8M
2023-09-18 0.86 0.87 0.85 0.87 108.6M
2023-09-15 0.85 0.86 0.85 0.86 59.8M
2023-09-14 0.86 0.86 0.85 0.85 58.2M
2023-09-13 0.87 0.87 0.85 0.86 64.5M
2023-09-12 0.87 0.87 0.86 0.87 61.8M
2023-09-11 0.86 0.87 0.85 0.87 60.3M
2023-09-08 0.86 0.86 0.85 0.86 52.7M
2023-09-07 0.86 0.87 0.86 0.86 55.6M
2023-09-06 0.87 0.87 0.86 0.86 76.9M
2023-09-05 0.87 0.88 0.87 0.87 50.7M
2023-09-04 0.86 0.87 0.86 0.87 67.7M
2023-09-01 0.85 0.86 0.85 0.86 55.4M
2023-08-31 0.86 0.86 0.84 0.85 55.9M
2023-08-30 0.87 0.87 0.85 0.86 57.0M
2023-08-29 0.85 0.87 0.85 0.87 61.2M
2023-08-28 0.87 0.88 0.85 0.85 66.2M
2023-08-25 0.85 0.86 0.84 0.84 57.0M
2023-08-24 0.85 0.86 0.85 0.86 45.8M
2023-08-23 0.87 0.87 0.85 0.85 56.2M
2023-08-22 0.87 0.88 0.85 0.87 68.4M
2023-08-21 0.90 0.90 0.87 0.88 79.9M
2023-08-18 0.92 0.92 0.90 0.90 60.4M
2023-08-17 0.91 0.92 0.90 0.92 60.7M
2023-08-16 0.92 0.92 0.91 0.91 37.9M
2023-08-15 0.94 0.94 0.91 0.92 65.2M
2023-08-14 0.94 0.94 0.93 0.94 72.5M
2023-08-11 0.96 0.97 0.94 0.94 88.9M
2023-08-10 0.93 0.95 0.93 0.95 76.4M
2023-08-09 0.94 0.94 0.93 0.93 32.8M
2023-08-08 0.94 0.94 0.93 0.94 41.9M
2023-08-07 0.95 0.95 0.94 0.94 43.9M
2023-08-04 0.96 0.96 0.95 0.95 52.8M
2023-08-03 0.94 0.95 0.94 0.95 50.1M
2023-08-02 0.95 0.96 0.94 0.95 47.9M
2023-08-01 0.97 0.97 0.95 0.95 68.6M
2023-07-31 0.96 0.98 0.96 0.97 111.0M
2023-07-28 0.93 0.95 0.93 0.95 66.7M
2023-07-27 0.92 0.94 0.92 0.93 75.2M
2023-07-26 0.93 0.93 0.92 0.93 44.5M
2023-07-25 0.92 0.93 0.92 0.93 82.8M
2023-07-24 0.90 0.91 0.90 0.90 44.5M
2023-07-21 0.90 0.92 0.90 0.91 57.2M
2023-07-20 0.90 0.91 0.90 0.90 45.0M
2023-07-19 0.91 0.91 0.90 0.90 36.8M
2023-07-18 0.91 0.91 0.90 0.91 37.4M
2023-07-17 0.91 0.91 0.90 0.91 44.0M
2023-07-14 0.93 0.93 0.91 0.91 51.9M
2023-07-13 0.92 0.93 0.92 0.92 52.1M
2023-07-12 0.93 0.93 0.92 0.92 51.2M
2023-07-11 0.93 0.93 0.92 0.93 39.9M
2023-07-10 0.92 0.94 0.92 0.93 66.5M
2023-07-07 0.91 0.92 0.91 0.92 43.6M
2023-07-06 0.92 0.93 0.91 0.91 48.0M
2023-07-05 0.93 0.93 0.92 0.92 43.1M
2023-07-04 0.93 0.93 0.92 0.93 48.8M
2023-07-03 0.89 0.93 0.88 0.93 109.2M
2023-06-30 0.88 0.89 0.88 0.88 38.3M
2023-06-29 0.90 0.90 0.88 0.88 73.2M
2023-06-28 0.91 0.91 0.89 0.90 38.9M
2023-06-27 0.89 0.91 0.89 0.91 45.9M
2023-06-26 0.91 0.91 0.89 0.89 62.1M
2023-06-21 0.93 0.94 0.92 0.92 49.4M
2023-06-20 0.94 0.94 0.93 0.93 46.8M
2023-06-19 0.95 0.96 0.94 0.94 54.3M
2023-06-16 0.95 0.95 0.94 0.95 44.5M
2023-06-15 0.93 0.95 0.92 0.95 68.0M
2023-06-14 0.93 0.94 0.92 0.93 47.2M
2023-06-13 0.92 0.93 0.92 0.93 43.4M
2023-06-12 0.92 0.93 0.91 0.92 47.2M
2023-06-09 0.92 0.92 0.91 0.92 45.4M
2023-06-08 0.91 0.92 0.90 0.92 46.0M
2023-06-07 0.90 0.92 0.90 0.91 58.6M
2023-06-06 0.92 0.92 0.90 0.90 57.9M
2023-06-05 0.91 0.92 0.90 0.92 61.8M
2023-06-02 0.90 0.91 0.90 0.91 53.0M
2023-06-01 0.91 0.92 0.90 0.90 47.7M
2023-05-31 0.90 0.92 0.90 0.91 50.5M
2023-05-30 0.91 0.91 0.89 0.90 34.9M
2023-05-29 0.91 0.91 0.90 0.90 30.1M
2023-05-26 0.90 0.91 0.90 0.91 32.6M
2023-05-25 0.91 0.91 0.90 0.91 52.1M
2023-05-24 0.93 0.93 0.91 0.91 54.4M
2023-05-23 0.95 0.95 0.93 0.94 48.8M
2023-05-22 0.93 0.96 0.93 0.95 63.5M
2023-05-19 0.93 0.94 0.92 0.94 38.6M
2023-05-18 0.94 0.94 0.93 0.93 42.8M
2023-05-17 0.94 0.95 0.94 0.94 40.5M
2023-05-16 0.96 0.96 0.94 0.95 37.4M
2023-05-15 0.94 0.96 0.94 0.96 43.8M
2023-05-12 0.96 0.96 0.95 0.95 44.7M
2023-05-11 0.96 0.96 0.96 0.96 32.5M
2023-05-10 0.96 0.96 0.95 0.96 49.6M
2023-05-09 0.97 0.98 0.96 0.97 54.0M
2023-05-08 0.99 0.99 0.96 0.97 65.6M
2023-05-05 0.99 1.00 0.99 0.99 49.4M
2023-05-04 1.04 1.04 0.99 1.00 92.8M
2023-04-28 1.03 1.04 1.02 1.04 97.6M
2023-04-27 1.03 1.04 1.02 1.03 46.4M
2023-04-26 1.02 1.04 1.01 1.03 91.1M
2023-04-25 1.02 1.03 1.00 1.01 62.9M
2023-04-24 1.05 1.06 1.02 1.03 79.3M
2023-04-21 1.08 1.09 1.05 1.05 87.6M
2023-04-20 1.11 1.11 1.08 1.09 71.7M
2023-04-19 1.11 1.11 1.10 1.11 68.3M
2023-04-18 1.12 1.12 1.10 1.11 68.0M
2023-04-17 1.11 1.13 1.11 1.12 80.1M
2023-04-14 1.14 1.14 1.11 1.11 112.4M
2023-04-13 1.11 1.14 1.11 1.14 93.9M
2023-04-12 1.13 1.14 1.11 1.11 84.1M
2023-04-11 1.15 1.16 1.13 1.14 79.3M
2023-04-10 1.14 1.15 1.13 1.14 60.1M
2023-04-07 1.13 1.15 1.12 1.14 67.3M
2023-04-06 1.13 1.13 1.11 1.12 45.7M
2023-04-04 1.12 1.14 1.12 1.13 78.5M
2023-04-03 1.11 1.13 1.10 1.12 63.6M
2023-03-31 1.11 1.11 1.10 1.11 65.3M
2023-03-30 1.08 1.12 1.08 1.12 71.1M
2023-03-29 1.07 1.09 1.06 1.08 59.6M
2023-03-28 1.08 1.08 1.06 1.07 46.4M
2023-03-27 1.07 1.08 1.06 1.08 45.5M
2023-03-24 1.07 1.08 1.06 1.07 55.9M
2023-03-23 1.07 1.07 1.06 1.07 37.7M
2023-03-22 1.08 1.09 1.07 1.08 26.2M
2023-03-21 1.06 1.08 1.06 1.08 42.8M
2023-03-20 1.07 1.08 1.06 1.06 46.6M
2023-03-17 1.07 1.08 1.07 1.07 29.3M
2023-03-16 1.09 1.09 1.06 1.07 40.7M
2023-03-15 1.11 1.11 1.08 1.09 48.5M
2023-03-14 1.11 1.11 1.09 1.09 41.4M
2023-03-13 1.09 1.11 1.08 1.11 53.5M
2023-03-10 1.11 1.11 1.09 1.09 49.2M
2023-03-09 1.13 1.13 1.11 1.11 45.5M
2023-03-08 1.12 1.13 1.12 1.13 37.5M
2023-03-07 1.14 1.15 1.13 1.13 46.5M
2023-03-06 1.13 1.15 1.13 1.15 55.0M
2023-03-03 1.13 1.14 1.12 1.13 44.7M
2023-03-02 1.12 1.13 1.12 1.13 47.5M
2023-03-01 1.12 1.13 1.11 1.12 39.8M
2023-02-28 1.11 1.12 1.11 1.12 41.4M
2023-02-27 1.10 1.12 1.09 1.11 48.1M
2023-02-24 1.11 1.11 1.10 1.10 36.9M
2023-02-23 1.12 1.12 1.11 1.11 37.2M
2023-02-22 1.13 1.13 1.12 1.12 34.4M
2023-02-21 1.13 1.14 1.12 1.13 40.2M
2023-02-20 1.12 1.13 1.11 1.13 35.8M
2023-02-17 1.13 1.14 1.11 1.12 42.3M
2023-02-16 1.13 1.15 1.12 1.13 64.1M
2023-02-15 1.13 1.13 1.12 1.12 32.6M
2023-02-14 1.14 1.15 1.13 1.13 37.1M
2023-02-13 1.10 1.14 1.10 1.14 79.7M
2023-02-10 1.09 1.11 1.08 1.11 54.0M
2023-02-09 1.07 1.09 1.07 1.09 41.9M
2023-02-08 1.07 1.08 1.07 1.07 30.2M
2023-02-07 1.08 1.09 1.07 1.07 89.4M
2023-02-06 1.08 1.09 1.08 1.08 36.7M
2023-02-03 1.10 1.10 1.08 1.09 38.6M
2023-02-02 1.09 1.10 1.08 1.10 52.1M
2023-02-01 1.09 1.09 1.07 1.09 56.7M
2023-01-31 1.10 1.11 1.08 1.09 44.6M
2023-01-30 1.17 1.18 1.11 1.11 77.5M
2023-01-20 1.13 1.14 1.13 1.14 47.3M
2023-01-19 1.12 1.13 1.11 1.13 36.4M
2023-01-18 1.13 1.14 1.12 1.12 30.8M
2023-01-17 1.13 1.13 1.11 1.13 32.1M
2023-01-16 1.13 1.14 1.12 1.13 36.6M
2023-01-13 1.10 1.12 1.10 1.12 48.0M
2023-01-12 1.11 1.12 1.10 1.10 28.7M
2023-01-11 1.13 1.13 1.11 1.11 30.4M
2023-01-10 1.12 1.14 1.12 1.13 32.3M
2023-01-09 1.12 1.13 1.11 1.13 43.8M
2023-01-06 1.13 1.14 1.11 1.11 47.9M
2023-01-05 1.11 1.14 1.11 1.14 49.5M
2023-01-04 1.11 1.12 1.10 1.12 49.0M
2023-01-03 1.13 1.14 1.10 1.11 46.0M