CMF CSI Cnsmer Electronics Theme ETF (159779)

159779
🏛️ China →
1.19
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.23 1.24 1.23 1.24 558.5K
09:35 1.24 1.24 1.23 1.23 540.8K
09:40 1.24 1.24 1.23 1.24 367.2K
09:45 1.24 1.24 1.23 1.23 631.4K
09:50 1.23 1.23 1.22 1.22 378.2K
09:55 1.22 1.23 1.22 1.23 514.1K
10:00 1.23 1.23 1.22 1.23 335.5K
10:05 1.23 1.23 1.22 1.22 739.0K
10:10 1.22 1.22 1.22 1.22 446.6K
10:15 1.22 1.22 1.21 1.21 385.8K
10:20 1.21 1.22 1.21 1.21 334.4K
10:25 1.21 1.22 1.21 1.21 94.6K
10:30 1.21 1.22 1.21 1.22 159.6K
10:35 1.22 1.22 1.21 1.22 175.7K
10:40 1.22 1.22 1.21 1.21 204.7K
10:45 1.22 1.22 1.21 1.22 220.5K
10:50 1.22 1.22 1.22 1.22 220.0K
10:55 1.22 1.22 1.22 1.22 42.2K
11:00 1.22 1.22 1.22 1.22 97.4K
11:05 1.22 1.22 1.22 1.22 111.4K
11:10 1.22 1.22 1.22 1.22 85.4K
11:15 1.22 1.22 1.21 1.21 60.7K
11:20 1.21 1.22 1.21 1.21 308.0K
11:25 1.21 1.21 1.21 1.21 240.6K
13:00 1.21 1.21 1.21 1.21 292.1K
13:05 1.21 1.21 1.21 1.21 62.3K
13:10 1.21 1.21 1.21 1.21 126.9K
13:15 1.21 1.21 1.21 1.21 123.4K
13:20 1.21 1.22 1.21 1.22 116.8K
13:25 1.22 1.22 1.21 1.21 153.3K
13:30 1.21 1.21 1.21 1.21 323.1K
13:35 1.21 1.21 1.21 1.21 435.7K
13:40 1.21 1.21 1.21 1.21 93.1K
13:45 1.21 1.21 1.21 1.21 231.3K
13:50 1.21 1.21 1.21 1.21 285.0K
13:55 1.21 1.21 1.20 1.21 672.9K
14:00 1.21 1.21 1.20 1.21 267.3K
14:05 1.21 1.21 1.20 1.20 161.2K
14:10 1.21 1.21 1.20 1.20 259.7K
14:15 1.20 1.21 1.20 1.20 265.8K
14:20 1.20 1.20 1.20 1.20 247.6K
14:25 1.20 1.20 1.20 1.20 1,036.6K
14:30 1.20 1.20 1.20 1.20 845.3K
14:35 1.20 1.20 1.19 1.19 412.9K
14:40 1.19 1.20 1.19 1.20 274.3K
14:45 1.20 1.20 1.20 1.20 489.1K
14:50 1.20 1.20 1.19 1.20 474.8K
14:55 1.20 1.20 1.19 1.19 932.3K
15:00 1.19 1.19 1.19 1.19 186.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.23 1.24 1.19 1.19 16.0M
2025-09-25 1.22 1.25 1.21 1.24 18.7M
2025-09-24 1.18 1.23 1.18 1.23 28.1M
2025-09-23 1.22 1.23 1.17 1.20 46.2M
2025-09-22 1.18 1.21 1.16 1.21 51.5M
2025-09-19 1.15 1.17 1.15 1.15 13.3M
2025-09-18 1.14 1.19 1.13 1.15 18.4M
2025-09-17 1.13 1.15 1.12 1.14 15.2M
2025-09-16 1.12 1.14 1.12 1.13 17.8M
2025-09-15 1.13 1.14 1.11 1.12 16.4M
2025-09-12 1.10 1.13 1.10 1.11 28.3M
2025-09-11 1.04 1.10 1.03 1.10 35.9M
2025-09-10 1.02 1.05 1.02 1.04 25.0M
2025-09-09 1.05 1.05 1.01 1.02 21.6M
2025-09-08 1.05 1.07 1.04 1.05 25.8M
2025-09-05 1.00 1.05 1.00 1.05 28.2M
2025-09-04 1.05 1.07 0.99 1.01 29.3M
2025-09-03 1.07 1.07 1.04 1.05 28.6M
2025-09-02 1.10 1.11 1.06 1.07 41.3M
2025-09-01 1.12 1.13 1.07 1.11 64.7M
2025-08-29 1.10 1.11 1.06 1.10 51.4M
2025-08-28 1.02 1.10 1.02 1.09 36.5M
2025-08-27 1.02 1.07 1.02 1.02 32.3M
2025-08-26 1.01 1.03 0.99 1.02 19.9M
2025-08-25 1.00 1.03 0.99 1.02 27.6M
2025-08-22 0.94 0.99 0.94 0.99 20.2M
2025-08-21 0.95 0.97 0.93 0.94 23.2M
2025-08-20 0.91 0.94 0.90 0.94 13.7M
2025-08-19 0.92 0.92 0.91 0.92 13.7M
2025-08-18 0.90 0.92 0.89 0.92 12.2M
2025-08-15 0.87 0.90 0.87 0.89 7.0M
2025-08-14 0.88 0.90 0.88 0.88 23.6M
2025-08-13 0.87 0.88 0.86 0.88 9.2M
2025-08-12 0.85 0.86 0.84 0.86 10.8M
2025-08-11 0.83 0.85 0.83 0.84 5.5M
2025-08-08 0.84 0.84 0.83 0.83 8.3M
2025-08-07 0.84 0.85 0.84 0.84 7.8M
2025-08-06 0.83 0.84 0.83 0.84 1.4M
2025-08-05 0.82 0.83 0.82 0.83 3.6M
2025-08-04 0.82 0.82 0.81 0.82 2.9M
2025-08-01 0.83 0.84 0.81 0.82 8.0M
2025-07-31 0.83 0.85 0.83 0.83 19.4M
2025-07-30 0.84 0.84 0.83 0.83 4.3M
2025-07-29 0.83 0.84 0.82 0.84 11.2M
2025-07-28 0.82 0.83 0.82 0.83 6.8M
2025-07-25 0.81 0.82 0.81 0.82 8.6M
2025-07-24 0.80 0.81 0.80 0.81 6.1M
2025-07-23 0.80 0.81 0.80 0.80 2.2M
2025-07-22 0.80 0.81 0.80 0.80 1.9M
2025-07-21 0.80 0.80 0.80 0.80 2.9M
2025-07-18 0.80 0.81 0.79 0.80 7.3M
2025-07-17 0.78 0.80 0.78 0.80 8.0M
2025-07-16 0.78 0.79 0.78 0.78 7.0M
2025-07-15 0.78 0.79 0.77 0.78 3.6M
2025-07-14 0.77 0.78 0.77 0.78 3.2M
2025-07-11 0.77 0.78 0.76 0.77 4.4M
2025-07-10 0.77 0.77 0.76 0.77 3.7M
2025-07-09 0.77 0.78 0.77 0.77 13.6M
2025-07-08 0.75 0.77 0.75 0.77 11.1M
2025-07-07 0.76 0.76 0.75 0.75 4.5M
2025-07-04 0.77 0.77 0.76 0.76 10.5M
2025-07-03 0.75 0.77 0.75 0.77 5.7M
2025-07-02 0.77 0.77 0.75 0.75 4.3M
2025-07-01 0.77 0.77 0.76 0.77 8.0M
2025-06-30 0.76 0.77 0.76 0.77 9.6M
2025-06-27 0.76 0.76 0.75 0.76 7.3M
2025-06-26 0.76 0.77 0.75 0.75 4.6M
2025-06-25 0.75 0.76 0.74 0.76 14.8M
2025-06-24 0.73 0.75 0.73 0.75 9.1M
2025-06-23 0.73 0.74 0.72 0.74 4.3M
2025-06-20 0.73 0.74 0.73 0.73 7.8M
2025-06-19 0.74 0.74 0.73 0.74 8.4M
2025-06-18 0.73 0.74 0.73 0.74 9.2M
2025-06-17 0.73 0.74 0.73 0.73 7.7M
2025-06-16 0.72 0.74 0.72 0.73 8.3M
2025-06-13 0.73 0.74 0.72 0.73 2.2M
2025-06-12 0.74 0.74 0.73 0.73 9.3M
2025-06-11 0.73 0.74 0.73 0.74 8.9M
2025-06-10 0.74 0.74 0.73 0.73 6.6M
2025-06-09 0.74 0.75 0.74 0.74 11.7M
2025-06-06 0.75 0.75 0.74 0.74 11.5M
2025-06-05 0.73 0.75 0.73 0.75 14.1M
2025-06-04 0.71 0.73 0.71 0.72 8.0M
2025-06-03 0.71 0.72 0.71 0.71 2.1M
2025-05-30 0.73 0.73 0.71 0.72 6.0M
2025-05-29 0.71 0.73 0.71 0.73 10.8M
2025-05-28 0.72 0.72 0.71 0.71 8.2M
2025-05-27 0.73 0.73 0.72 0.72 5.0M
2025-05-26 0.73 0.73 0.72 0.73 3.2M
2025-05-23 0.73 0.74 0.73 0.73 9.4M
2025-05-22 0.74 0.74 0.73 0.74 3.6M
2025-05-21 0.74 0.74 0.73 0.74 1.4M
2025-05-20 0.74 0.75 0.74 0.74 6.9M
2025-05-19 0.74 0.74 0.73 0.74 9.9M
2025-05-16 0.74 0.74 0.74 0.74 5.6M
2025-05-15 0.75 0.75 0.74 0.74 5.3M
2025-05-14 0.75 0.76 0.75 0.76 8.0M
2025-05-13 0.78 0.79 0.75 0.75 13.7M
2025-05-12 0.75 0.76 0.75 0.76 6.3M
2025-05-09 0.75 0.75 0.74 0.74 2.9M
2025-05-08 0.75 0.76 0.75 0.75 3.2M
2025-05-07 0.76 0.77 0.74 0.75 7.0M
2025-05-06 0.74 0.76 0.74 0.76 12.4M
2025-04-30 0.73 0.74 0.73 0.74 6.7M
2025-04-29 0.72 0.73 0.72 0.73 6.6M
2025-04-28 0.73 0.73 0.72 0.72 9.0M
2025-04-25 0.72 0.73 0.72 0.73 7.4M
2025-04-24 0.73 0.73 0.72 0.72 6.2M
2025-04-23 0.73 0.74 0.73 0.73 3.9M
2025-04-22 0.73 0.73 0.72 0.72 2.9M
2025-04-21 0.72 0.73 0.72 0.73 6.0M
2025-04-18 0.71 0.72 0.71 0.72 5.2M
2025-04-17 0.71 0.72 0.71 0.72 11.3M
2025-04-16 0.71 0.72 0.71 0.72 14.9M
2025-04-15 0.72 0.73 0.71 0.72 7.3M
2025-04-14 0.77 0.78 0.73 0.73 21.4M
2025-04-11 0.69 0.74 0.69 0.73 28.3M
2025-04-10 0.71 0.72 0.70 0.70 19.2M
2025-04-09 0.64 0.69 0.64 0.68 5.9M
2025-04-08 0.67 0.68 0.66 0.66 7.7M
2025-04-07 0.74 0.74 0.69 0.69 5.5M
2025-04-03 0.78 0.78 0.76 0.76 6.2M
2025-04-02 0.79 0.79 0.79 0.79 4.5M
2025-04-01 0.80 0.80 0.79 0.79 10.8M
2025-03-31 0.80 0.80 0.78 0.79 10.3M
2025-03-28 0.80 0.80 0.80 0.80 9.9M
2025-03-27 0.80 0.81 0.80 0.80 7.3M
2025-03-26 0.80 0.81 0.80 0.80 3.2M
2025-03-25 0.81 0.81 0.80 0.80 3.6M
2025-03-24 0.81 0.82 0.80 0.81 4.7M
2025-03-21 0.83 0.83 0.81 0.81 9.1M
2025-03-20 0.83 0.83 0.83 0.83 3.0M
2025-03-19 0.85 0.85 0.83 0.83 12.1M
2025-03-18 0.85 0.85 0.84 0.85 3.4M
2025-03-17 0.84 0.84 0.83 0.84 6.6M
2025-03-14 0.82 0.84 0.82 0.84 5.1M
2025-03-13 0.85 0.85 0.82 0.82 5.4M
2025-03-12 0.85 0.85 0.84 0.84 4.5M
2025-03-11 0.84 0.85 0.83 0.84 6.2M
2025-03-10 0.84 0.85 0.84 0.85 8.7M
2025-03-07 0.86 0.86 0.84 0.85 9.0M
2025-03-06 0.85 0.87 0.85 0.86 10.9M
2025-03-05 0.84 0.85 0.84 0.85 6.2M
2025-03-04 0.83 0.84 0.82 0.84 10.2M
2025-03-03 0.84 0.85 0.82 0.83 9.2M
2025-02-28 0.88 0.88 0.83 0.84 11.0M
2025-02-27 0.89 0.89 0.86 0.88 14.6M
2025-02-26 0.88 0.89 0.87 0.89 14.4M
2025-02-25 0.86 0.89 0.86 0.88 14.2M
2025-02-24 0.88 0.89 0.87 0.88 19.9M
2025-02-21 0.86 0.88 0.85 0.88 17.7M
2025-02-20 0.85 0.86 0.84 0.85 4.5M
2025-02-19 0.82 0.85 0.82 0.85 4.9M
2025-02-18 0.84 0.84 0.82 0.82 7.4M
2025-02-17 0.83 0.84 0.83 0.84 6.1M
2025-02-14 0.83 0.83 0.82 0.83 5.4M
2025-02-13 0.85 0.85 0.83 0.83 6.4M
2025-02-12 0.82 0.85 0.82 0.85 8.1M
2025-02-11 0.83 0.83 0.82 0.83 8.1M
2025-02-10 0.82 0.83 0.82 0.83 12.0M
2025-02-07 0.81 0.84 0.81 0.83 14.8M
2025-02-06 0.79 0.81 0.78 0.81 6.3M
2025-02-05 0.79 0.79 0.78 0.79 12.7M
2025-01-27 0.80 0.81 0.78 0.78 9.1M
2025-01-24 0.78 0.80 0.78 0.80 8.3M
2025-01-23 0.80 0.81 0.78 0.78 8.3M
2025-01-22 0.79 0.80 0.79 0.80 5.6M
2025-01-21 0.79 0.80 0.78 0.79 7.5M
2025-01-20 0.78 0.79 0.78 0.79 11.7M
2025-01-17 0.75 0.78 0.75 0.77 12.8M
2025-01-16 0.77 0.78 0.76 0.76 11.6M
2025-01-15 0.78 0.78 0.76 0.77 10.7M
2025-01-14 0.75 0.78 0.74 0.78 12.4M
2025-01-13 0.76 0.76 0.74 0.74 12.5M
2025-01-10 0.75 0.77 0.75 0.75 10.9M
2025-01-09 0.75 0.77 0.75 0.76 6.3M
2025-01-08 0.76 0.76 0.73 0.75 8.4M
2025-01-07 0.74 0.76 0.73 0.76 13.8M
2025-01-06 0.74 0.74 0.72 0.73 5.4M
2025-01-03 0.75 0.75 0.73 0.74 5.1M
2025-01-02 0.78 0.78 0.74 0.75 9.4M