CMF HS SCHK High Div Low Vol ETF (520550)

520550
🏛️ China →
1.17
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.18 1.18 1.18 1.18 1,158.8K
09:35 1.18 1.18 1.17 1.17 1,138.9K
09:40 1.17 1.17 1.17 1.17 2,183.4K
09:45 1.17 1.17 1.17 1.17 876.1K
09:50 1.17 1.17 1.17 1.17 2,415.5K
09:55 1.17 1.17 1.17 1.17 875.5K
10:00 1.17 1.17 1.17 1.17 356.7K
10:05 1.17 1.17 1.17 1.17 1,306.4K
10:10 1.17 1.17 1.17 1.17 184.3K
10:15 1.17 1.17 1.17 1.17 289.3K
10:20 1.17 1.17 1.17 1.17 3,497.0K
10:25 1.17 1.17 1.17 1.17 656.4K
10:30 1.17 1.17 1.17 1.17 363.1K
10:35 1.17 1.17 1.17 1.17 570.2K
10:40 1.17 1.17 1.17 1.17 1,540.0K
10:45 1.17 1.17 1.17 1.17 997.7K
10:50 1.17 1.17 1.17 1.17 155.1K
10:55 1.17 1.17 1.17 1.17 678.3K
11:00 1.17 1.17 1.17 1.17 255.6K
11:05 1.17 1.17 1.17 1.17 121.9K
11:10 1.17 1.17 1.17 1.17 278.6K
11:15 1.17 1.17 1.17 1.17 188.2K
11:20 1.17 1.17 1.17 1.17 351.6K
11:25 1.17 1.17 1.17 1.17 952.3K
13:00 1.17 1.17 1.17 1.17 1,866.4K
13:05 1.17 1.17 1.17 1.17 243.4K
13:10 1.17 1.17 1.17 1.17 1,272.8K
13:15 1.17 1.17 1.17 1.17 169.2K
13:20 1.17 1.17 1.17 1.17 137.5K
13:25 1.17 1.17 1.17 1.17 621.1K
13:30 1.17 1.17 1.17 1.17 864.9K
13:35 1.17 1.17 1.17 1.17 184.4K
13:40 1.17 1.17 1.17 1.17 572.4K
13:45 1.17 1.17 1.17 1.17 1,278.9K
13:50 1.17 1.17 1.17 1.17 282.4K
13:55 1.17 1.17 1.17 1.17 150.4K
14:00 1.17 1.17 1.17 1.17 765.4K
14:05 1.17 1.17 1.17 1.17 1,110.4K
14:10 1.17 1.17 1.17 1.17 156.0K
14:15 1.17 1.17 1.17 1.17 718.1K
14:20 1.17 1.17 1.17 1.17 2,128.0K
14:25 1.17 1.17 1.17 1.17 1,065.3K
14:30 1.17 1.17 1.17 1.17 1,199.8K
14:35 1.17 1.17 1.17 1.17 323.5K
14:40 1.17 1.17 1.17 1.17 301.6K
14:45 1.17 1.17 1.17 1.17 284.4K
14:50 1.17 1.17 1.17 1.17 842.6K
14:55 1.17 1.17 1.17 1.17 195.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.16 1.17 1.16 1.17 53.2M
2025-09-25 1.18 1.18 1.17 1.17 38.1M
2025-09-24 1.18 1.18 1.18 1.18 23.6M
2025-09-23 1.18 1.18 1.18 1.18 37.5M
2025-09-22 1.20 1.20 1.18 1.18 32.4M
2025-09-19 1.19 1.20 1.19 1.20 35.0M
2025-09-18 1.21 1.21 1.19 1.19 36.1M
2025-09-17 1.21 1.21 1.20 1.21 25.7M
2025-09-16 1.21 1.21 1.20 1.21 46.6M
2025-09-15 1.20 1.21 1.20 1.20 26.6M
2025-09-12 1.22 1.22 1.20 1.21 37.6M
2025-09-11 1.21 1.21 1.20 1.21 54.0M
2025-09-10 1.20 1.21 1.20 1.21 47.2M
2025-09-09 1.20 1.20 1.19 1.20 44.1M
2025-09-08 1.19 1.20 1.19 1.20 45.9M
2025-09-05 1.18 1.19 1.18 1.19 57.3M
2025-09-04 1.18 1.19 1.17 1.18 79.4M
2025-09-03 1.19 1.19 1.18 1.18 47.9M
2025-09-02 1.19 1.19 1.19 1.19 71.8M
2025-09-01 1.19 1.20 1.19 1.19 58.6M
2025-08-29 1.20 1.21 1.19 1.19 77.1M
2025-08-28 1.19 1.20 1.19 1.19 75.3M
2025-08-27 1.21 1.21 1.19 1.19 100.8M
2025-08-26 1.22 1.22 1.21 1.21 53.3M
2025-08-25 1.21 1.22 1.21 1.22 82.5M
2025-08-22 1.22 1.22 1.20 1.21 82.6M
2025-08-21 1.22 1.22 1.21 1.22 71.1M
2025-08-20 1.21 1.22 1.21 1.21 55.0M
2025-08-19 1.22 1.22 1.21 1.21 59.0M
2025-08-18 1.23 1.23 1.22 1.22 78.8M
2025-08-15 1.23 1.23 1.22 1.23 70.2M
2025-08-14 1.24 1.25 1.23 1.24 75.8M
2025-08-13 1.24 1.24 1.23 1.24 67.1M
2025-08-12 1.23 1.24 1.23 1.23 75.5M
2025-08-11 1.23 1.23 1.23 1.23 54.0M
2025-08-08 1.23 1.24 1.23 1.23 83.5M
2025-08-07 1.22 1.24 1.22 1.24 105.9M
2025-08-06 1.22 1.23 1.22 1.22 83.5M
2025-08-05 1.21 1.22 1.21 1.22 81.2M
2025-08-04 1.20 1.21 1.19 1.21 72.6M
2025-08-01 1.22 1.22 1.20 1.20 91.3M
2025-07-31 1.23 1.23 1.21 1.21 172.2M
2025-07-30 1.24 1.24 1.23 1.24 78.6M
2025-07-29 1.24 1.24 1.23 1.24 59.1M
2025-07-28 1.24 1.25 1.23 1.24 60.2M
2025-07-25 1.24 1.25 1.24 1.24 82.6M
2025-07-24 1.23 1.24 1.23 1.24 66.5M
2025-07-23 1.23 1.23 1.23 1.23 79.2M
2025-07-22 1.22 1.23 1.21 1.22 102.0M
2025-07-21 1.20 1.21 1.20 1.21 68.7M
2025-07-18 1.20 1.20 1.19 1.20 47.5M
2025-07-17 1.20 1.20 1.19 1.19 54.0M
2025-07-16 1.19 1.20 1.19 1.20 64.0M
2025-07-15 1.20 1.20 1.19 1.19 99.1M
2025-07-14 1.20 1.21 1.20 1.20 72.0M
2025-07-11 1.19 1.21 1.19 1.20 84.4M
2025-07-10 1.18 1.19 1.18 1.19 59.3M
2025-07-09 1.19 1.19 1.17 1.18 83.0M
2025-07-08 1.18 1.19 1.18 1.19 60.3M
2025-07-07 1.18 1.19 1.18 1.18 110.8M
2025-07-04 1.18 1.19 1.17 1.18 91.2M
2025-07-03 1.18 1.18 1.17 1.18 62.2M
2025-07-02 1.16 1.18 1.16 1.18 70.1M
2025-07-01 1.16 1.16 1.16 1.16 28.3M
2025-06-30 1.16 1.16 1.15 1.16 35.4M
2025-06-27 1.17 1.18 1.15 1.16 60.1M
2025-06-26 1.17 1.18 1.16 1.17 39.3M
2025-06-25 1.17 1.18 1.17 1.17 44.6M
2025-06-24 1.16 1.17 1.15 1.17 34.9M
2025-06-23 1.14 1.15 1.14 1.15 43.5M
2025-06-20 1.13 1.15 1.12 1.14 53.9M
2025-06-19 1.15 1.15 1.13 1.13 46.5M
2025-06-18 1.15 1.15 1.14 1.15 32.0M
2025-06-17 1.16 1.16 1.15 1.15 42.8M
2025-06-16 1.15 1.16 1.15 1.16 43.4M
2025-06-13 1.14 1.15 1.14 1.15 52.2M
2025-06-12 1.14 1.15 1.14 1.14 46.2M
2025-06-11 1.13 1.14 1.13 1.14 35.3M
2025-06-10 1.12 1.13 1.12 1.13 52.1M
2025-06-09 1.12 1.12 1.11 1.12 32.7M
2025-06-06 1.11 1.12 1.11 1.11 17.9M
2025-06-05 1.11 1.12 1.11 1.11 34.9M
2025-06-04 1.11 1.11 1.10 1.11 24.8M
2025-06-03 1.09 1.11 1.09 1.10 30.7M
2025-05-30 1.10 1.10 1.09 1.10 27.3M
2025-05-29 1.10 1.11 1.10 1.10 39.9M
2025-05-28 1.10 1.10 1.10 1.10 52.3M
2025-05-27 1.09 1.10 1.09 1.09 18.2M
2025-05-26 1.09 1.10 1.09 1.09 19.1M
2025-05-23 1.10 1.10 1.09 1.09 26.8M
2025-05-22 1.10 1.10 1.10 1.10 19.5M
2025-05-21 1.09 1.10 1.09 1.10 25.3M
2025-05-20 1.09 1.10 1.09 1.09 28.6M
2025-05-19 1.08 1.09 1.08 1.09 17.2M
2025-05-16 1.08 1.09 1.08 1.08 18.3M
2025-05-15 1.09 1.10 1.09 1.09 21.2M
2025-05-14 1.08 1.10 1.08 1.10 34.1M
2025-05-13 1.08 1.08 1.07 1.08 24.1M
2025-05-12 1.07 1.08 1.07 1.08 30.4M
2025-05-09 1.06 1.06 1.06 1.06 21.8M
2025-05-08 1.06 1.06 1.05 1.06 32.6M
2025-05-07 1.05 1.06 1.05 1.06 16.4M
2025-05-06 1.04 1.05 1.04 1.04 11.9M
2025-04-30 1.04 1.04 1.03 1.04 12.6M
2025-04-29 1.04 1.05 1.04 1.04 13.5M
2025-04-28 1.04 1.05 1.03 1.04 18.5M
2025-04-25 1.03 1.04 1.03 1.04 13.4M
2025-04-24 1.04 1.04 1.03 1.03 11.6M
2025-04-23 1.03 1.04 1.03 1.04 7.5M
2025-04-22 1.02 1.03 1.02 1.03 12.2M
2025-04-21 1.02 1.02 1.02 1.02 4.6M
2025-04-18 1.02 1.02 1.02 1.02 5.2M
2025-04-17 1.02 1.02 1.02 1.02 7.9M
2025-04-16 1.02 1.03 1.02 1.02 14.3M
2025-04-15 1.02 1.03 1.02 1.03 13.5M
2025-04-14 1.01 1.02 1.00 1.02 14.3M
2025-04-11 1.00 1.01 0.99 1.00 22.1M
2025-04-10 1.00 1.01 1.00 1.00 38.1M
2025-04-09 0.96 0.99 0.95 0.98 52.3M
2025-04-08 0.99 1.03 0.97 0.98 63.2M
2025-04-07 1.03 1.03 0.97 0.98 47.8M
2025-04-03 1.06 1.07 1.05 1.06 13.3M
2025-04-02 1.07 1.07 1.06 1.07 9.4M
2025-04-01 1.05 1.06 1.05 1.06 17.0M
2025-03-31 1.06 1.06 1.05 1.05 14.5M
2025-03-28 1.07 1.07 1.06 1.06 16.0M
2025-03-27 1.06 1.07 1.06 1.07 15.3M
2025-03-26 1.07 1.07 1.06 1.06 11.4M
2025-03-25 1.07 1.07 1.06 1.06 9.9M
2025-03-24 1.07 1.08 1.06 1.07 19.7M
2025-03-21 1.08 1.09 1.06 1.07 22.1M
2025-03-20 1.09 1.09 1.08 1.08 28.0M
2025-03-19 1.09 1.09 1.09 1.09 13.4M
2025-03-18 1.08 1.09 1.08 1.09 18.0M
2025-03-17 1.07 1.08 1.07 1.08 32.7M
2025-03-14 1.06 1.07 1.06 1.07 24.5M
2025-03-13 1.06 1.06 1.05 1.06 26.2M
2025-03-12 1.06 1.06 1.06 1.06 11.3M
2025-03-11 1.05 1.06 1.04 1.06 12.6M
2025-03-10 1.06 1.06 1.05 1.06 18.3M
2025-03-07 1.06 1.07 1.05 1.06 29.0M
2025-03-06 1.06 1.06 1.05 1.06 36.6M
2025-03-05 1.04 1.05 1.04 1.05 31.2M
2025-03-04 1.03 1.04 1.03 1.04 13.3M
2025-03-03 1.03 1.04 1.03 1.03 25.3M
2025-02-28 1.05 1.05 1.03 1.03 29.7M
2025-02-27 1.04 1.05 1.04 1.05 22.0M
2025-02-26 1.03 1.04 1.03 1.04 22.0M
2025-02-25 1.03 1.03 1.02 1.02 17.2M
2025-02-24 1.03 1.04 1.02 1.04 28.3M
2025-02-21 1.03 1.03 1.02 1.02 23.6M
2025-02-20 1.03 1.03 1.02 1.03 18.5M
2025-02-19 1.03 1.03 1.02 1.03 26.6M
2025-02-18 1.02 1.03 1.02 1.03 35.6M
2025-02-17 1.02 1.03 1.01 1.02 54.6M
2025-02-14 1.02 1.02 1.01 1.01 35.5M
2025-02-13 1.01 1.02 1.01 1.02 31.2M
2025-02-12 1.01 1.02 1.01 1.02 33.8M
2025-02-11 1.01 1.01 1.01 1.01 12.3M
2025-02-10 1.00 1.01 1.00 1.01 25.3M
2025-02-07 1.00 1.01 1.00 1.00 21.7M
2025-02-06 1.00 1.01 1.00 1.00 18.9M
2025-02-05 1.00 1.01 0.99 1.00 19.2M
2025-01-27 1.00 1.01 1.00 1.00 66.9M
2025-01-24 0.99 1.00 0.98 1.00 123.3M