CMF MSCI ChinaA Inte Com ETF (515160)

515160
🏛️ China →
1.53
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 1.10 1.11 1.10 1.11 6.3M
2023-12-28 1.09 1.11 1.08 1.11 8.0M
2023-12-27 1.08 1.09 1.07 1.09 8.6M
2023-12-26 1.08 1.08 1.07 1.08 9.5M
2023-12-25 1.08 1.09 1.08 1.08 6.9M
2023-12-22 1.08 1.09 1.08 1.08 8.3M
2023-12-21 1.07 1.08 1.07 1.08 9.0M
2023-12-20 1.08 1.09 1.08 1.08 7.9M
2023-12-19 1.08 1.08 1.08 1.08 6.5M
2023-12-18 1.10 1.10 1.08 1.08 6.3M
2023-12-15 1.10 1.10 1.09 1.09 5.6M
2023-12-14 1.11 1.11 1.09 1.09 6.6M
2023-12-13 1.12 1.12 1.10 1.10 5.4M
2023-12-12 1.12 1.19 1.10 1.12 6.8M
2023-12-11 1.10 1.11 1.09 1.11 5.6M
2023-12-08 1.11 1.11 1.10 1.11 6.7M
2023-12-07 1.10 1.10 1.10 1.10 6.8M
2023-12-06 1.10 1.11 1.10 1.11 6.3M
2023-12-05 1.11 1.12 1.10 1.10 6.3M
2023-12-04 1.13 1.13 1.12 1.12 6.2M
2023-12-01 1.13 1.13 1.12 1.13 5.8M
2023-11-30 1.13 1.13 1.13 1.13 6.6M
2023-11-29 1.13 1.13 1.13 1.13 4.5M
2023-11-28 1.13 1.14 1.13 1.14 7.3M
2023-11-27 1.14 1.14 1.13 1.14 4.3M
2023-11-24 1.15 1.15 1.14 1.14 5.4M
2023-11-23 1.14 1.15 1.14 1.15 3.6M
2023-11-22 1.15 1.15 1.15 1.15 4.0M
2023-11-21 1.16 1.17 1.16 1.16 3.3M
2023-11-20 1.15 1.16 1.14 1.16 6.6M
2023-11-17 1.15 1.15 1.15 1.15 6.3M
2023-11-16 1.16 1.16 1.15 1.15 0.6M
2023-11-15 1.16 1.17 1.16 1.16 3.5M
2023-11-14 1.16 1.16 1.15 1.15 5.2M
2023-11-13 1.15 1.15 1.15 1.15 6.2M
2023-11-10 1.15 1.16 1.15 1.15 6.5M
2023-11-09 1.16 1.16 1.16 1.16 6.5M
2023-11-08 1.16 1.17 1.15 1.16 4.2M
2023-11-07 1.16 1.16 1.16 1.16 1.9M
2023-11-06 1.16 1.17 1.16 1.17 3.3M
2023-11-03 1.14 1.15 1.14 1.15 4.2M
2023-11-02 1.15 1.15 1.14 1.14 4.0M
2023-11-01 1.15 1.15 1.15 1.15 6.7M
2023-10-31 1.15 1.15 1.14 1.14 5.8M
2023-10-30 1.14 1.15 1.14 1.15 6.2M
2023-10-27 1.12 1.14 1.12 1.14 6.2M
2023-10-26 1.12 1.13 1.11 1.13 6.3M
2023-10-25 1.13 1.13 1.12 1.12 5.0M
2023-10-24 1.11 1.12 1.11 1.12 4.8M
2023-10-23 1.12 1.12 1.10 1.11 4.1M
2023-10-20 1.13 1.13 1.12 1.13 7.5M
2023-10-19 1.15 1.15 1.13 1.13 5.8M
2023-10-18 1.16 1.16 1.15 1.15 3.3M
2023-10-17 1.16 1.16 1.16 1.16 5.2M
2023-10-16 1.18 1.29 1.16 1.16 5.8M
2023-10-13 1.17 1.18 1.14 1.17 2.6M
2023-10-12 1.18 1.22 1.18 1.18 5.7M
2023-10-11 1.16 1.18 1.13 1.17 6.5M
2023-10-10 1.18 1.18 1.17 1.17 5.6M
2023-10-09 1.17 1.18 1.17 1.18 6.4M
2023-09-28 1.17 1.19 1.17 1.18 5.1M
2023-09-27 1.18 1.19 1.18 1.18 6.1M
2023-09-26 1.18 1.19 1.18 1.18 4.5M
2023-09-25 1.19 1.20 1.13 1.19 5.3M
2023-09-22 1.17 1.23 1.13 1.19 2.9M
2023-09-21 1.20 1.25 1.18 1.18 6.0M
2023-09-20 1.20 1.20 1.19 1.19 5.5M
2023-09-19 1.18 1.19 1.18 1.19 3.4M
2023-09-18 1.20 1.25 1.18 1.19 6.2M
2023-09-15 1.19 1.20 1.18 1.19 6.6M
2023-09-14 1.18 1.20 1.18 1.19 4.6M
2023-09-13 1.20 1.20 1.19 1.19 5.1M
2023-09-12 1.22 1.27 1.20 1.20 5.6M
2023-09-11 1.20 1.21 1.20 1.20 6.0M
2023-09-08 1.20 1.20 1.19 1.20 5.0M
2023-09-07 1.21 1.21 1.20 1.20 4.7M
2023-09-06 1.21 1.22 1.21 1.22 4.2M
2023-09-05 1.22 1.22 1.22 1.22 1.3M
2023-09-04 1.21 1.23 1.21 1.23 4.1M
2023-09-01 1.21 1.21 1.21 1.21 0.9M
2023-08-31 1.21 1.21 1.20 1.20 4.3M
2023-08-30 1.21 1.21 1.21 1.21 5.1M
2023-08-29 1.20 1.21 1.20 1.21 2.9M
2023-08-28 1.19 1.22 1.19 1.20 3.4M
2023-08-25 1.18 1.19 1.18 1.18 6.6M
2023-08-24 1.18 1.20 1.18 1.19 5.7M
2023-08-23 1.19 1.19 1.18 1.18 5.0M
2023-08-22 1.20 1.20 1.18 1.20 6.0M
2023-08-21 1.20 1.21 1.19 1.20 5.9M
2023-08-18 1.22 1.23 1.21 1.21 5.8M
2023-08-17 1.21 1.22 1.21 1.22 4.5M
2023-08-16 1.22 1.23 1.22 1.22 4.0M
2023-08-15 1.23 1.23 1.22 1.23 5.3M
2023-08-14 1.23 1.23 1.22 1.23 6.2M
2023-08-11 1.27 1.27 1.24 1.24 7.2M
2023-08-10 1.26 1.27 1.26 1.27 5.5M
2023-08-09 1.27 1.27 1.26 1.26 6.3M
2023-08-08 1.27 1.27 1.26 1.27 8.4M
2023-08-07 1.28 1.28 1.27 1.27 5.5M
2023-08-04 1.29 1.29 1.28 1.28 7.2M
2023-08-03 1.26 1.27 1.26 1.27 5.2M
2023-08-02 1.27 1.28 1.26 1.26 5.1M
2023-08-01 1.28 1.28 1.27 1.27 4.9M
2023-07-31 1.28 1.29 1.28 1.28 7.1M
2023-07-28 1.24 1.28 1.24 1.27 7.1M
2023-07-27 1.25 1.25 1.25 1.25 6.2M
2023-07-26 1.25 1.25 1.24 1.25 6.2M
2023-07-25 1.23 1.25 1.23 1.25 7.0M
2023-07-24 1.22 1.22 1.22 1.22 5.3M
2023-07-21 1.22 1.23 1.22 1.22 5.5M
2023-07-20 1.23 1.24 1.22 1.22 4.8M
2023-07-19 1.23 1.23 1.22 1.23 3.6M
2023-07-18 1.23 1.23 1.23 1.23 4.8M
2023-07-17 1.23 1.23 1.23 1.23 5.4M
2023-07-14 1.24 1.24 1.24 1.24 4.8M
2023-07-13 1.23 1.24 1.23 1.24 5.4M
2023-07-12 1.23 1.23 1.22 1.22 5.8M
2023-07-11 1.23 1.23 1.22 1.23 6.1M
2023-07-10 1.22 1.23 1.22 1.22 7.0M
2023-07-07 1.22 1.22 1.22 1.22 6.1M
2023-07-06 1.23 1.23 1.22 1.22 2.7M
2023-07-05 1.24 1.24 1.23 1.23 6.0M
2023-07-04 1.22 1.23 1.22 1.23 5.0M
2023-07-03 1.23 1.24 1.22 1.23 4.6M
2023-06-30 1.21 1.22 1.21 1.22 5.5M
2023-06-29 1.21 1.22 1.21 1.21 7.4M
2023-06-28 1.21 1.22 1.21 1.22 6.3M
2023-06-27 1.20 1.22 1.20 1.22 4.9M
2023-06-26 1.21 1.21 1.20 1.21 6.9M
2023-06-21 1.24 1.24 1.22 1.22 6.4M
2023-06-20 1.24 1.24 1.24 1.24 6.3M
2023-06-19 1.25 1.25 1.24 1.25 4.4M
2023-06-16 1.24 1.25 1.24 1.25 5.0M
2023-06-15 1.23 1.24 1.23 1.24 5.5M
2023-06-14 1.22 1.23 1.22 1.22 4.2M
2023-06-13 1.22 1.22 1.21 1.22 6.0M
2023-06-12 1.21 1.22 1.21 1.21 5.1M
2023-06-09 1.20 1.21 1.20 1.21 5.5M
2023-06-08 1.20 1.21 1.19 1.21 6.8M
2023-06-07 1.20 1.21 1.20 1.20 3.4M
2023-06-06 1.22 1.22 1.20 1.20 5.9M
2023-06-05 1.21 1.22 1.21 1.21 2.8M
2023-06-02 1.21 1.22 1.21 1.22 5.1M
2023-06-01 1.20 1.21 1.20 1.20 6.0M
2023-05-31 1.21 1.21 1.20 1.20 5.8M
2023-05-30 1.20 1.22 1.20 1.21 6.2M
2023-05-29 1.22 1.22 1.21 1.21 5.4M
2023-05-26 1.21 1.22 1.21 1.22 5.6M
2023-05-25 1.22 1.23 1.21 1.22 6.2M
2023-05-24 1.22 1.23 1.22 1.22 4.9M
2023-05-23 1.25 1.25 1.23 1.23 4.9M
2023-05-22 1.24 1.25 1.24 1.25 5.9M
2023-05-19 1.24 1.25 1.24 1.24 4.9M
2023-05-18 1.25 1.25 1.24 1.25 5.8M
2023-05-17 1.25 1.25 1.24 1.24 5.7M
2023-05-16 1.26 1.26 1.25 1.25 4.8M
2023-05-15 1.24 1.25 1.23 1.25 5.6M
2023-05-12 1.25 1.26 1.24 1.24 5.3M
2023-05-11 1.25 1.26 1.25 1.25 4.8M
2023-05-10 1.26 1.26 1.25 1.25 6.8M
2023-05-09 1.27 1.28 1.26 1.26 5.5M
2023-05-08 1.27 1.28 1.26 1.27 4.6M
2023-05-05 1.27 1.27 1.26 1.26 4.9M
2023-05-04 1.26 1.27 1.26 1.27 4.7M
2023-04-28 1.26 1.26 1.26 1.26 4.9M
2023-04-27 1.25 1.26 1.25 1.25 5.7M
2023-04-26 1.24 1.25 1.24 1.25 4.9M
2023-04-25 1.26 1.26 1.23 1.25 5.9M
2023-04-24 1.26 1.26 1.25 1.25 5.2M
2023-04-21 1.29 1.29 1.27 1.27 4.7M
2023-04-20 1.30 1.30 1.29 1.29 4.7M
2023-04-19 1.31 1.31 1.30 1.30 6.0M
2023-04-18 1.29 1.31 1.29 1.31 3.2M
2023-04-17 1.29 1.30 1.29 1.30 5.0M
2023-04-14 1.29 1.29 1.29 1.29 3.8M
2023-04-13 1.28 1.29 1.28 1.28 5.0M
2023-04-12 1.29 1.29 1.29 1.29 5.1M
2023-04-11 1.30 1.30 1.29 1.29 5.5M
2023-04-10 1.29 1.30 1.29 1.29 6.6M
2023-04-07 1.29 1.30 1.29 1.30 6.6M
2023-04-06 1.29 1.29 1.28 1.29 5.6M
2023-04-04 1.29 1.29 1.29 1.29 5.7M
2023-04-03 1.28 1.29 1.28 1.29 4.0M
2023-03-31 1.28 1.28 1.28 1.28 4.4M
2023-03-30 1.27 1.28 1.26 1.28 5.2M
2023-03-29 1.27 1.27 1.26 1.27 5.8M
2023-03-28 1.27 1.27 1.26 1.27 4.3M
2023-03-27 1.27 1.27 1.26 1.27 5.9M
2023-03-24 1.27 1.27 1.27 1.27 5.1M
2023-03-23 1.26 1.27 1.26 1.27 5.7M
2023-03-22 1.26 1.27 1.26 1.26 3.2M
2023-03-21 1.25 1.26 1.25 1.26 7.3M
2023-03-20 1.25 1.26 1.25 1.25 4.4M
2023-03-17 1.26 1.27 1.25 1.25 2.9M
2023-03-16 1.25 1.26 1.25 1.25 4.4M
2023-03-15 1.27 1.27 1.26 1.27 5.4M
2023-03-14 1.27 1.27 1.25 1.26 5.6M
2023-03-13 1.27 1.27 1.26 1.27 5.5M
2023-03-10 1.27 1.27 1.26 1.27 6.2M
2023-03-09 1.28 1.28 1.27 1.28 5.7M
2023-03-08 1.27 1.28 1.27 1.28 5.6M
2023-03-07 1.30 1.31 1.29 1.29 3.7M
2023-03-06 1.30 1.31 1.30 1.30 6.5M
2023-03-03 1.31 1.31 1.30 1.31 6.5M
2023-03-02 1.31 1.31 1.31 1.31 5.0M
2023-03-01 1.30 1.31 1.30 1.31 5.8M
2023-02-28 1.29 1.30 1.28 1.30 6.7M
2023-02-27 1.29 1.29 1.29 1.29 5.7M
2023-02-24 1.30 1.30 1.29 1.29 5.1M
2023-02-23 1.31 1.31 1.30 1.30 5.3M
2023-02-22 1.31 1.31 1.31 1.31 4.7M
2023-02-21 1.31 1.32 1.31 1.31 5.8M
2023-02-20 1.29 1.31 1.29 1.31 4.6M
2023-02-17 1.31 1.31 1.29 1.29 5.7M
2023-02-16 1.31 1.32 1.30 1.30 4.9M
2023-02-15 1.32 1.32 1.31 1.31 6.7M
2023-02-14 1.32 1.32 1.31 1.32 2.7M
2023-02-13 1.31 1.32 1.31 1.32 4.1M
2023-02-10 1.31 1.31 1.30 1.31 3.0M
2023-02-09 1.30 1.31 1.30 1.31 3.1M
2023-02-08 1.30 1.30 1.30 1.30 5.4M
2023-02-07 1.30 1.31 1.30 1.30 3.9M
2023-02-06 1.33 1.33 1.29 1.30 2.7M
2023-02-03 1.32 1.32 1.30 1.32 2.9M
2023-02-02 1.32 1.33 1.32 1.33 2.9M
2023-02-01 1.32 1.33 1.32 1.33 2.8M
2023-01-31 1.33 1.33 1.32 1.32 3.1M
2023-01-30 1.34 1.34 1.33 1.33 5.1M
2023-01-20 1.32 1.33 1.32 1.33 5.8M
2023-01-19 1.30 1.31 1.30 1.31 5.3M
2023-01-18 1.31 1.31 1.31 1.31 6.0M
2023-01-17 1.31 1.31 1.31 1.31 5.6M
2023-01-16 1.30 1.32 1.30 1.31 3.5M
2023-01-13 1.28 1.29 1.28 1.29 4.2M
2023-01-12 1.28 1.28 1.27 1.28 3.8M
2023-01-11 1.28 1.28 1.28 1.28 4.5M
2023-01-10 1.27 1.28 1.27 1.28 6.1M
2023-01-09 1.27 1.28 1.27 1.28 6.5M
2023-01-06 1.26 1.27 1.26 1.27 4.8M
2023-01-05 1.25 1.27 1.25 1.26 7.1M
2023-01-04 1.24 1.24 1.23 1.24 4.6M
2023-01-03 1.23 1.24 1.22 1.24 6.2M