Founder Fubon CSI All Share FCF ETF (563780)

563780
🏛️ China →
1.14
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:45 1.13 1.13 1.13 1.13 905.3K
09:50 1.13 1.13 1.13 1.13 372.2K
09:55 1.13 1.13 1.13 1.13 186.6K
10:00 1.13 1.13 1.13 1.13 183.1K
10:05 1.13 1.13 1.13 1.13 10.5K
10:10 1.13 1.13 1.12 1.13 140.2K
10:15 1.12 1.12 1.12 1.12 242.5K
10:20 1.12 1.12 1.12 1.12 8.0K
10:25 1.12 1.12 1.12 1.12 36.1K
10:30 1.12 1.12 1.12 1.12 4.7K
10:35 1.12 1.12 1.12 1.12 159.1K
10:40 1.12 1.12 1.12 1.12 142.7K
10:45 1.12 1.13 1.12 1.12 334.2K
10:50 1.12 1.12 1.12 1.12 9.0K
10:55 1.12 1.12 1.12 1.12 300.5K
11:00 1.12 1.12 1.12 1.12 0.9K
11:05 1.12 1.12 1.12 1.12 12.9K
11:10 1.12 1.12 1.12 1.12 137.0K
11:15 1.12 1.12 1.12 1.12 4.6K
11:20 1.12 1.12 1.12 1.12 22.8K
11:25 1.12 1.12 1.12 1.12 13.0K
13:00 1.12 1.12 1.12 1.12 34.0K
13:05 1.12 1.12 1.12 1.12 126.7K
13:10 1.12 1.12 1.12 1.12 120.2K
13:15 1.12 1.12 1.12 1.12 1.1K
13:25 1.12 1.12 1.12 1.12 17.9K
13:30 1.12 1.12 1.12 1.12 2.8K
13:35 1.12 1.12 1.12 1.12 17.8K
13:40 1.12 1.12 1.12 1.12 8.3K
13:45 1.12 1.12 1.12 1.12 17.8K
13:50 1.12 1.12 1.12 1.12 120.0K
14:00 1.12 1.12 1.12 1.12 0.2K
14:10 1.12 1.12 1.12 1.12 37.1K
14:15 1.12 1.12 1.12 1.12 120.0K
14:30 1.12 1.12 1.12 1.12 360.8K
14:35 1.12 1.12 1.12 1.12 4.2K
14:40 1.12 1.12 1.12 1.12 10.7K
14:45 1.12 1.13 1.12 1.13 2.0K
14:50 1.13 1.13 1.13 1.13 7.4K
14:55 1.13 1.13 1.13 1.13 1.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.13 1.14 1.13 1.14 7.5M
2025-09-25 1.13 1.14 1.13 1.14 6.0M
2025-09-24 1.13 1.14 1.12 1.13 6.3M
2025-09-23 1.13 1.13 1.12 1.13 4.2M
2025-09-22 1.14 1.14 1.13 1.13 4.3M
2025-09-19 1.14 1.15 1.14 1.15 4.2M
2025-09-18 1.15 1.15 1.13 1.14 2.7M
2025-09-17 1.15 1.16 1.15 1.16 2.0M
2025-09-16 1.16 1.16 1.14 1.15 3.8M
2025-09-15 1.16 1.16 1.16 1.16 1.7M
2025-09-12 1.16 1.17 1.16 1.16 1.6M
2025-09-11 1.15 1.16 1.14 1.16 5.3M
2025-09-10 1.15 1.15 1.13 1.15 4.6M
2025-09-09 1.15 1.16 1.14 1.14 4.3M
2025-09-08 1.15 1.15 1.15 1.15 1.0M
2025-09-05 1.13 1.14 1.13 1.14 1.3M
2025-09-04 1.15 1.15 1.12 1.12 3.0M
2025-09-03 1.15 1.16 1.14 1.14 0.9M
2025-09-02 1.15 1.17 1.15 1.16 1.7M
2025-09-01 1.16 1.16 1.15 1.15 1.5M
2025-08-29 1.15 1.16 1.15 1.15 2.7M
2025-08-28 1.16 1.16 1.13 1.15 5.0M
2025-08-27 1.17 1.17 1.14 1.15 3.6M
2025-08-26 1.15 1.18 1.15 1.17 4.1M
2025-08-25 1.13 1.16 1.13 1.16 4.9M
2025-08-22 1.12 1.13 1.12 1.13 3.1M
2025-08-21 1.13 1.13 1.12 1.12 4.6M
2025-08-20 1.11 1.12 1.10 1.12 6.7M
2025-08-19 1.10 1.12 1.10 1.11 10.7M
2025-08-18 1.11 1.12 1.11 1.11 2.9M
2025-08-15 1.09 1.12 1.09 1.12 2.9M
2025-08-14 1.11 1.11 1.10 1.10 5.4M
2025-08-13 1.10 1.11 1.10 1.11 1.6M
2025-08-12 1.10 1.11 1.10 1.10 4.8M
2025-08-11 1.09 1.10 1.09 1.10 5.6M
2025-08-08 1.08 1.10 1.08 1.09 3.9M
2025-08-07 1.09 1.09 1.08 1.09 5.2M
2025-08-06 1.07 1.09 1.07 1.09 6.1M
2025-08-05 1.07 1.08 1.07 1.08 1.0M
2025-08-04 1.06 1.08 1.06 1.08 4.0M
2025-08-01 1.07 1.08 1.06 1.07 3.5M
2025-07-31 1.09 1.09 1.07 1.07 3.6M
2025-07-30 1.09 1.10 1.09 1.09 3.7M
2025-07-29 1.08 1.09 1.08 1.09 3.0M
2025-07-28 1.09 1.09 1.08 1.09 2.6M
2025-07-25 1.11 1.11 1.10 1.10 3.6M
2025-07-24 1.08 1.10 1.07 1.10 5.2M
2025-07-23 1.10 1.11 1.09 1.09 5.4M
2025-07-22 1.08 1.10 1.07 1.10 5.6M
2025-07-21 1.06 1.08 1.06 1.07 5.4M
2025-07-18 1.04 1.06 1.04 1.06 4.3M
2025-07-17 1.05 1.05 1.05 1.05 3.8M
2025-07-16 1.05 1.05 1.04 1.05 3.3M
2025-07-15 1.05 1.06 1.04 1.05 2.1M
2025-07-14 1.05 1.06 1.05 1.05 3.8M
2025-07-11 1.05 1.06 1.05 1.06 7.5M
2025-07-10 1.04 1.05 1.04 1.05 6.9M
2025-07-09 1.04 1.04 1.04 1.04 2.9M
2025-07-08 1.04 1.04 1.03 1.04 7.3M
2025-07-07 1.04 1.04 1.03 1.04 3.7M
2025-07-04 1.04 1.05 1.03 1.04 6.5M
2025-07-03 1.04 1.04 1.04 1.04 6.4M
2025-07-02 1.03 1.04 1.03 1.04 15.5M
2025-07-01 1.02 1.03 1.02 1.02 12.1M
2025-06-30 1.02 1.03 1.02 1.02 5.5M
2025-06-27 1.02 1.03 1.02 1.02 9.5M
2025-06-26 1.01 1.02 1.01 1.02 14.0M
2025-06-25 1.01 1.02 1.01 1.01 9.9M
2025-06-24 1.00 1.02 1.00 1.01 7.3M
2025-06-23 1.01 1.01 1.00 1.01 6.5M
2025-06-20 1.01 1.01 1.00 1.01 2.8M
2025-06-19 1.01 1.01 1.00 1.01 5.8M
2025-06-18 1.02 1.02 1.01 1.01 5.0M
2025-06-17 1.01 1.02 1.01 1.01 5.0M
2025-06-16 1.02 1.02 1.01 1.02 5.6M
2025-06-13 1.02 1.02 1.02 1.02 4.2M
2025-06-12 1.02 1.03 1.02 1.02 6.9M
2025-06-11 1.02 1.03 1.02 1.03 11.3M
2025-06-10 1.02 1.02 1.01 1.02 13.6M
2025-06-09 1.01 1.02 1.01 1.02 6.1M
2025-06-06 1.01 1.02 1.01 1.02 6.2M
2025-06-05 1.02 1.02 1.01 1.02 6.4M
2025-06-04 1.02 1.02 1.02 1.02 4.3M
2025-06-03 1.02 1.02 1.01 1.02 4.7M
2025-05-30 1.03 1.03 1.02 1.02 4.7M
2025-05-29 1.02 1.03 1.02 1.03 7.1M
2025-05-28 1.01 1.02 1.01 1.02 8.0M
2025-05-27 1.02 1.02 1.01 1.01 4.7M
2025-05-26 1.02 1.02 1.02 1.02 6.5M
2025-05-23 1.03 1.04 1.02 1.02 8.7M
2025-05-22 1.03 1.03 1.02 1.03 12.8M
2025-05-21 1.02 1.03 1.01 1.03 54.3M
2025-05-20 1.01 1.02 1.01 1.02 14.8M
2025-05-19 1.01 1.01 1.00 1.01 6.1M
2025-05-16 1.01 1.01 1.01 1.01 14.0M
2025-05-15 1.01 1.02 1.01 1.01 35.1M
2025-05-14 1.01 1.02 1.01 1.02 145.1M
2025-05-13 1.01 1.01 1.00 1.01 129.1M