CMF Nasdaq 100 ETF (QDII) (159659)

159659
🏛️ China →
1.89
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.88 1.88 1.88 1.88 7,753.2K
09:35 1.88 1.88 1.88 1.88 5,201.0K
09:40 1.88 1.88 1.88 1.88 1,685.1K
09:45 1.88 1.88 1.88 1.88 2,599.5K
09:50 1.88 1.88 1.88 1.88 2,474.8K
09:55 1.88 1.88 1.88 1.88 3,032.1K
10:00 1.88 1.88 1.88 1.88 1,734.8K
10:05 1.88 1.88 1.88 1.88 1,737.4K
10:10 1.88 1.88 1.88 1.88 883.7K
10:15 1.88 1.88 1.88 1.88 1,674.4K
10:20 1.88 1.88 1.88 1.88 435.9K
10:25 1.88 1.88 1.88 1.88 281.3K
10:30 1.88 1.88 1.88 1.88 434.4K
10:35 1.88 1.88 1.88 1.88 1,073.3K
10:40 1.88 1.88 1.88 1.88 460.2K
10:45 1.88 1.88 1.88 1.88 451.8K
10:50 1.88 1.88 1.88 1.88 5,125.3K
10:55 1.88 1.88 1.88 1.88 588.2K
11:00 1.88 1.88 1.88 1.88 906.4K
11:05 1.88 1.88 1.88 1.88 336.2K
11:10 1.88 1.88 1.88 1.88 202.5K
11:15 1.88 1.88 1.88 1.88 497.3K
11:20 1.88 1.88 1.88 1.88 4,423.6K
11:25 1.88 1.88 1.88 1.88 554.9K
13:00 1.88 1.88 1.88 1.88 1,889.0K
13:05 1.88 1.88 1.88 1.88 380.7K
13:10 1.88 1.88 1.88 1.88 6,729.4K
13:15 1.88 1.88 1.88 1.88 830.2K
13:20 1.88 1.88 1.88 1.88 3,290.4K
13:25 1.88 1.88 1.88 1.88 182.5K
13:30 1.88 1.88 1.88 1.88 2,600.1K
13:35 1.88 1.88 1.88 1.88 467.8K
13:40 1.88 1.88 1.88 1.88 999.7K
13:45 1.88 1.88 1.88 1.88 264.9K
13:50 1.88 1.88 1.88 1.88 655.7K
13:55 1.88 1.88 1.88 1.88 1,527.2K
14:00 1.88 1.88 1.88 1.88 2,359.3K
14:05 1.88 1.88 1.88 1.88 6,985.5K
14:10 1.88 1.88 1.88 1.88 1,846.3K
14:15 1.88 1.89 1.88 1.88 1,794.4K
14:20 1.88 1.88 1.88 1.88 1,093.3K
14:25 1.88 1.89 1.88 1.89 751.0K
14:30 1.89 1.89 1.88 1.88 1,834.7K
14:35 1.88 1.88 1.88 1.88 2,835.2K
14:40 1.88 1.88 1.88 1.88 6,308.3K
14:45 1.88 1.89 1.88 1.89 8,413.2K
14:50 1.89 1.89 1.88 1.88 2,990.9K
14:55 1.88 1.89 1.88 1.88 1,837.1K
15:00 1.89 1.89 1.89 1.89 946.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.88 1.89 1.88 1.89 104.4M
2025-09-25 1.89 1.90 1.89 1.89 91.2M
2025-09-24 1.89 1.90 1.89 1.90 84.8M
2025-09-23 1.90 1.91 1.90 1.91 106.3M
2025-09-22 1.88 1.89 1.88 1.89 103.8M
2025-09-19 1.87 1.88 1.87 1.87 102.3M
2025-09-18 1.86 1.87 1.86 1.86 130.6M
2025-09-17 1.86 1.86 1.85 1.86 94.6M
2025-09-16 1.86 1.86 1.86 1.86 117.6M
2025-09-15 1.84 1.85 1.84 1.85 68.0M
2025-09-12 1.84 1.84 1.83 1.84 80.7M
2025-09-11 1.83 1.83 1.83 1.83 73.9M
2025-09-10 1.83 1.83 1.83 1.83 97.3M
2025-09-09 1.82 1.82 1.82 1.82 89.6M
2025-09-08 1.82 1.82 1.82 1.82 93.2M
2025-09-05 1.82 1.82 1.82 1.82 101.9M
2025-09-04 1.80 1.80 1.80 1.80 117.4M
2025-09-03 1.79 1.79 1.79 1.79 103.5M
2025-09-02 1.80 1.80 1.79 1.80 87.6M
2025-09-01 1.80 1.80 1.79 1.80 132.0M
2025-08-29 1.82 1.82 1.81 1.82 87.5M
2025-08-28 1.81 1.81 1.81 1.81 86.2M
2025-08-27 1.81 1.82 1.81 1.82 76.7M
2025-08-26 1.81 1.81 1.80 1.81 93.9M
2025-08-25 1.81 1.82 1.81 1.82 103.9M
2025-08-22 1.79 1.79 1.78 1.79 106.5M
2025-08-21 1.80 1.80 1.79 1.80 152.3M
2025-08-20 1.80 1.80 1.80 1.80 150.3M
2025-08-19 1.83 1.83 1.83 1.83 74.5M
2025-08-18 1.84 1.84 1.83 1.83 111.8M
2025-08-15 1.84 1.85 1.84 1.85 57.8M
2025-08-14 1.84 1.84 1.84 1.84 87.6M
2025-08-13 1.84 1.84 1.84 1.84 69.7M
2025-08-12 1.82 1.82 1.82 1.82 96.4M
2025-08-11 1.83 1.83 1.83 1.83 98.5M
2025-08-08 1.81 1.81 1.81 1.81 91.8M
2025-08-07 1.81 1.81 1.80 1.80 111.3M
2025-08-06 1.78 1.79 1.78 1.79 119.2M
2025-08-05 1.80 1.80 1.79 1.80 142.0M
2025-08-04 1.76 1.77 1.76 1.77 284.2M
2025-08-01 1.80 1.80 1.80 1.80 139.8M
2025-07-31 1.83 1.83 1.83 1.83 106.6M
2025-07-30 1.80 1.81 1.80 1.81 39.4M
2025-07-29 1.81 1.81 1.81 1.81 49.0M
2025-07-28 1.80 1.81 1.80 1.81 69.5M
2025-07-25 1.79 1.79 1.79 1.79 38.4M
2025-07-24 1.79 1.80 1.79 1.79 41.2M
2025-07-23 1.78 1.79 1.78 1.79 83.2M
2025-07-22 1.79 1.79 1.79 1.79 47.6M
2025-07-21 1.79 1.79 1.78 1.79 141.5M
2025-07-18 1.78 1.79 1.78 1.79 91.0M
2025-07-17 1.77 1.77 1.77 1.77 69.0M
2025-07-16 1.76 1.77 1.76 1.76 65.7M
2025-07-15 1.76 1.77 1.76 1.77 134.5M
2025-07-14 1.75 1.75 1.75 1.75 81.6M
2025-07-11 1.76 1.76 1.75 1.76 50.7M
2025-07-10 1.76 1.76 1.76 1.76 58.4M
2025-07-09 1.75 1.75 1.75 1.75 68.2M
2025-07-08 1.75 1.76 1.75 1.76 99.0M
2025-07-07 1.75 1.76 1.75 1.76 57.5M
2025-07-04 1.76 1.76 1.76 1.76 72.1M
2025-07-03 1.75 1.75 1.75 1.75 59.9M
2025-07-02 1.74 1.74 1.73 1.74 72.4M
2025-07-01 1.75 1.75 1.74 1.74 111.7M
2025-06-30 1.75 1.75 1.75 1.75 111.4M
2025-06-27 1.73 1.74 1.73 1.74 83.5M
2025-06-26 1.72 1.72 1.71 1.72 61.1M
2025-06-25 1.71 1.72 1.71 1.71 58.6M
2025-06-24 1.70 1.71 1.70 1.71 131.7M
2025-06-23 1.67 1.67 1.66 1.67 47.5M
2025-06-20 1.67 1.68 1.67 1.68 80.1M
2025-06-19 1.68 1.68 1.67 1.67 79.6M
2025-06-18 1.68 1.69 1.68 1.68 80.0M
2025-06-17 1.69 1.69 1.69 1.69 92.7M
2025-06-16 1.67 1.68 1.67 1.68 74.0M
2025-06-13 1.67 1.67 1.66 1.67 121.8M
2025-06-12 1.69 1.69 1.68 1.69 86.1M
2025-06-11 1.69 1.69 1.69 1.69 79.1M
2025-06-10 1.69 1.70 1.68 1.68 136.0M
2025-06-09 1.68 1.68 1.68 1.68 92.1M
2025-06-06 1.67 1.67 1.66 1.67 112.1M
2025-06-05 1.68 1.68 1.67 1.68 100.0M
2025-06-04 1.67 1.68 1.67 1.68 108.5M
2025-06-03 1.66 1.66 1.66 1.66 97.7M
2025-05-30 1.65 1.66 1.65 1.65 127.9M
2025-05-29 1.69 1.69 1.68 1.69 140.4M
2025-05-28 1.66 1.66 1.66 1.66 87.2M
2025-05-27 1.63 1.64 1.63 1.64 79.9M
2025-05-26 1.64 1.64 1.63 1.64 96.9M
2025-05-23 1.64 1.64 1.63 1.63 92.6M
2025-05-22 1.63 1.64 1.63 1.64 164.7M
2025-05-21 1.66 1.66 1.65 1.65 144.5M
2025-05-20 1.66 1.66 1.66 1.66 284.8M
2025-05-19 1.64 1.65 1.64 1.64 210.5M
2025-05-16 1.65 1.65 1.65 1.65 164.9M
2025-05-15 1.65 1.66 1.65 1.65 274.4M
2025-05-14 1.64 1.65 1.64 1.65 248.4M
2025-05-13 1.62 1.62 1.61 1.61 233.8M
2025-05-12 1.60 1.60 1.59 1.60 176.9M
2025-05-09 1.57 1.57 1.57 1.57 131.7M
2025-05-08 1.56 1.57 1.56 1.57 156.0M
2025-05-07 1.55 1.55 1.55 1.55 169.1M
2025-05-06 1.55 1.55 1.54 1.54 169.1M
2025-04-30 1.53 1.53 1.52 1.53 105.5M
2025-04-29 1.53 1.54 1.53 1.53 164.3M
2025-04-28 1.52 1.53 1.52 1.53 190.0M
2025-04-25 1.52 1.53 1.51 1.53 231.9M
2025-04-24 1.47 1.48 1.47 1.47 180.5M
2025-04-23 1.46 1.48 1.46 1.48 264.2M
2025-04-22 1.42 1.43 1.41 1.43 137.5M
2025-04-21 1.44 1.44 1.43 1.43 136.8M
2025-04-18 1.45 1.45 1.44 1.45 108.6M
2025-04-17 1.45 1.46 1.45 1.46 328.7M
2025-04-16 1.47 1.47 1.45 1.46 219.8M
2025-04-15 1.49 1.49 1.48 1.48 165.8M
2025-04-14 1.49 1.50 1.48 1.50 314.8M
2025-04-11 1.43 1.48 1.42 1.47 454.5M
2025-04-10 1.49 1.49 1.49 1.49 138.6M
2025-04-09 1.33 1.36 1.32 1.35 510.5M
2025-04-08 1.38 1.40 1.35 1.39 203.9M
2025-04-07 1.34 1.34 1.34 1.34 57.4M
2025-04-03 1.49 1.50 1.49 1.49 478.9M
2025-04-02 1.53 1.53 1.52 1.52 81.6M
2025-04-01 1.50 1.52 1.50 1.52 140.5M
2025-03-31 1.50 1.50 1.49 1.49 168.6M
2025-03-28 1.56 1.56 1.56 1.56 90.7M
2025-03-27 1.57 1.57 1.56 1.57 120.0M
2025-03-26 1.61 1.61 1.60 1.60 118.7M
2025-03-25 1.60 1.60 1.59 1.60 174.6M
2025-03-24 1.56 1.57 1.56 1.57 162.2M
2025-03-21 1.55 1.55 1.54 1.55 100.7M
2025-03-20 1.55 1.56 1.55 1.56 162.2M
2025-03-19 1.53 1.53 1.53 1.53 68.3M
2025-03-18 1.54 1.55 1.54 1.54 99.9M
2025-03-17 1.54 1.54 1.53 1.53 130.0M
2025-03-14 1.51 1.53 1.51 1.52 203.8M
2025-03-13 1.53 1.53 1.51 1.52 218.0M
2025-03-12 1.52 1.52 1.51 1.52 166.9M
2025-03-11 1.50 1.53 1.50 1.52 321.6M
2025-03-10 1.57 1.58 1.57 1.57 178.1M
2025-03-07 1.58 1.58 1.57 1.57 277.3M
2025-03-06 1.63 1.63 1.61 1.61 247.1M
2025-03-05 1.61 1.62 1.60 1.61 304.5M
2025-03-04 1.61 1.61 1.60 1.61 158.0M
2025-03-03 1.63 1.65 1.63 1.65 162.8M
2025-02-28 1.62 1.62 1.61 1.61 250.0M
2025-02-27 1.65 1.67 1.65 1.67 278.0M
2025-02-26 1.65 1.66 1.65 1.66 362.7M
2025-02-25 1.67 1.67 1.67 1.67 180.8M
2025-02-24 1.69 1.70 1.69 1.70 247.3M
2025-02-21 1.73 1.73 1.72 1.72 174.2M
2025-02-20 1.74 1.74 1.73 1.73 94.4M
2025-02-19 1.75 1.75 1.74 1.75 125.1M
2025-02-18 1.74 1.75 1.74 1.75 162.8M
2025-02-17 1.74 1.74 1.73 1.74 135.7M
2025-02-14 1.73 1.74 1.73 1.74 239.3M
2025-02-13 1.72 1.72 1.72 1.72 141.4M
2025-02-12 1.72 1.72 1.71 1.71 140.5M
2025-02-11 1.72 1.72 1.72 1.72 177.1M
2025-02-10 1.71 1.71 1.71 1.71 191.7M
2025-02-07 1.73 1.73 1.72 1.73 194.6M
2025-02-06 1.73 1.73 1.72 1.73 200.1M
2025-02-05 1.71 1.72 1.71 1.71 217.9M
2025-01-27 1.71 1.71 1.70 1.71 349.9M
2025-01-24 1.75 1.75 1.74 1.74 361.8M
2025-01-23 1.76 1.77 1.74 1.74 415.3M
2025-01-22 1.76 1.76 1.76 1.76 211.4M
2025-01-21 1.75 1.76 1.74 1.75 301.5M
2025-01-20 1.74 1.75 1.74 1.75 287.7M
2025-01-17 1.71 1.73 1.71 1.73 282.3M
2025-01-16 1.74 1.74 1.72 1.73 381.1M
2025-01-15 1.69 1.69 1.68 1.69 275.9M
2025-01-14 1.69 1.70 1.68 1.70 412.3M
2025-01-13 1.70 1.70 1.68 1.68 346.1M
2025-01-10 1.72 1.75 1.71 1.72 582.9M
2025-01-09 1.73 1.73 1.72 1.72 287.1M
2025-01-08 1.72 1.74 1.72 1.73 516.3M
2025-01-07 1.79 1.80 1.75 1.75 892.2M
2025-01-06 1.75 1.77 1.74 1.77 540.8M
2025-01-03 1.73 1.74 1.71 1.72 424.9M
2025-01-02 1.71 1.74 1.71 1.74 607.1M