GF CSI Dividend ETF (159589)

159589
🏛️ China →
1.06
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.06 1.06 1.05 1.05 55.9K
09:35 1.05 1.05 1.05 1.05 9.7K
09:40 1.05 1.05 1.05 1.05 770.6K
09:50 1.06 1.06 1.06 1.06 0.3K
09:55 1.06 1.06 1.06 1.06 13.9K
10:00 1.06 1.06 1.06 1.06 10.2K
10:10 1.06 1.06 1.06 1.06 10.0K
10:15 1.06 1.06 1.06 1.06 0.5K
10:25 1.05 1.06 1.05 1.06 5.2K
10:30 1.05 1.05 1.05 1.05 0.1K
10:35 1.05 1.05 1.05 1.05 10.0K
10:40 1.05 1.06 1.05 1.06 9.9K
10:45 1.06 1.06 1.06 1.06 102.6K
11:00 1.06 1.06 1.06 1.06 0.2K
11:05 1.06 1.06 1.06 1.06 0.4K
11:10 1.05 1.05 1.05 1.05 3.0K
11:15 1.06 1.06 1.06 1.06 1.0K
11:25 1.05 1.05 1.05 1.05 0.5K
13:00 1.05 1.05 1.05 1.05 3.1K
13:05 1.05 1.05 1.05 1.05 0.1K
13:10 1.05 1.05 1.05 1.05 5.0K
13:40 1.06 1.06 1.06 1.06 0.1K
13:45 1.06 1.06 1.06 1.06 9.9K
13:50 1.06 1.06 1.06 1.06 1.1K
13:55 1.06 1.06 1.06 1.06 79.0K
14:00 1.06 1.06 1.06 1.06 0.1K
14:20 1.06 1.06 1.06 1.06 110.4K
14:30 1.06 1.06 1.06 1.06 10.0K
14:45 1.06 1.06 1.06 1.06 56.4K
14:50 1.06 1.06 1.06 1.06 0.1K
14:55 1.06 1.06 1.06 1.06 437.8K
15:00 1.06 1.06 1.06 1.06 0.1K
15:40 1.06 1.06 1.06 1.06 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.06 1.07 1.06 1.06 2.6M
2025-09-25 1.06 1.06 1.06 1.06 3.5M
2025-09-24 1.06 1.06 1.06 1.06 0.6M
2025-09-23 1.06 1.06 1.05 1.06 1.7M
2025-09-22 1.06 1.06 1.06 1.06 4.1M
2025-09-19 1.05 1.07 1.05 1.06 3.8M
2025-09-18 1.07 1.07 1.05 1.06 3.4M
2025-09-17 1.07 1.08 1.07 1.07 2.1M
2025-09-16 1.08 1.08 1.07 1.07 2.3M
2025-09-15 1.08 1.08 1.07 1.07 3.2M
2025-09-12 1.08 1.09 1.08 1.08 2.3M
2025-09-11 1.08 1.08 1.07 1.08 3.1M
2025-09-10 1.08 1.08 1.08 1.08 2.6M
2025-09-09 1.08 1.09 1.08 1.08 3.0M
2025-09-08 1.08 1.08 1.08 1.08 1.1M
2025-09-05 1.07 1.07 1.06 1.07 1.5M
2025-09-04 1.06 1.07 1.06 1.07 3.4M
2025-09-03 1.08 1.08 1.07 1.07 2.3M
2025-09-02 1.08 1.08 1.07 1.08 2.9M
2025-09-01 1.08 1.08 1.07 1.08 2.5M
2025-08-29 1.08 1.09 1.08 1.08 1.7M
2025-08-28 1.08 1.08 1.07 1.08 2.9M
2025-08-27 1.09 1.10 1.08 1.08 5.7M
2025-08-26 1.10 1.10 1.09 1.10 2.6M
2025-08-25 1.09 1.10 1.09 1.10 3.3M
2025-08-22 1.09 1.09 1.08 1.09 3.1M
2025-08-21 1.09 1.09 1.09 1.09 2.3M
2025-08-20 1.07 1.09 1.07 1.09 1.9M
2025-08-19 1.08 1.08 1.08 1.08 3.4M
2025-08-18 1.09 1.09 1.08 1.08 1.4M
2025-08-15 1.08 1.08 1.08 1.08 2.8M
2025-08-14 1.09 1.09 1.08 1.08 3.0M
2025-08-13 1.10 1.10 1.09 1.09 2.2M
2025-08-12 1.09 1.10 1.09 1.10 2.7M
2025-08-11 1.10 1.10 1.09 1.09 1.7M
2025-08-08 1.10 1.10 1.10 1.10 1.3M
2025-08-07 1.10 1.10 1.09 1.10 2.4M
2025-08-06 1.09 1.09 1.09 1.09 3.2M
2025-08-05 1.07 1.09 1.07 1.09 2.7M
2025-08-04 1.07 1.08 1.07 1.07 2.1M
2025-08-01 1.07 1.08 1.07 1.07 3.3M
2025-07-31 1.10 1.10 1.07 1.07 2.7M
2025-07-30 1.09 1.10 1.08 1.09 3.7M
2025-07-29 1.09 1.09 1.08 1.09 2.8M
2025-07-28 1.09 1.10 1.09 1.09 2.8M
2025-07-25 1.10 1.11 1.10 1.10 3.0M
2025-07-24 1.10 1.11 1.10 1.11 1.9M
2025-07-23 1.10 1.11 1.10 1.10 3.5M
2025-07-22 1.09 1.10 1.08 1.10 3.3M
2025-07-21 1.07 1.09 1.07 1.09 2.6M
2025-07-18 1.07 1.07 1.07 1.07 3.3M
2025-07-17 1.07 1.07 1.07 1.07 3.0M
2025-07-16 1.07 1.08 1.06 1.07 2.5M
2025-07-15 1.09 1.09 1.07 1.07 4.3M
2025-07-14 1.08 1.09 1.08 1.09 4.1M
2025-07-11 1.09 1.09 1.08 1.08 3.6M
2025-07-10 1.08 1.09 1.08 1.09 3.2M
2025-07-09 1.08 1.08 1.08 1.08 1.3M
2025-07-08 1.07 1.07 1.07 1.07 2.2M
2025-07-07 1.07 1.07 1.07 1.07 3.4M
2025-07-04 1.06 1.07 1.06 1.07 2.6M
2025-07-03 1.06 1.06 1.06 1.06 2.0M
2025-07-02 1.05 1.06 1.05 1.06 5.0M
2025-07-01 1.05 1.05 1.04 1.05 5.0M
2025-06-30 1.05 1.05 1.04 1.05 4.7M
2025-06-27 1.05 1.06 1.04 1.05 8.3M
2025-06-26 1.05 1.05 1.05 1.05 4.1M
2025-06-25 1.04 1.05 1.04 1.05 4.2M
2025-06-24 1.04 1.04 1.04 1.04 5.5M
2025-06-23 1.03 1.04 1.03 1.04 4.7M
2025-06-20 1.04 1.04 1.03 1.04 4.1M
2025-06-19 1.03 1.04 1.03 1.03 4.3M
2025-06-18 1.04 1.04 1.03 1.04 5.2M
2025-06-17 1.04 1.04 1.04 1.04 4.7M
2025-06-16 1.04 1.04 1.04 1.04 2.9M
2025-06-13 1.05 1.05 1.04 1.04 5.4M
2025-06-12 1.04 1.05 1.04 1.05 2.6M
2025-06-11 1.04 1.05 1.04 1.04 4.9M
2025-06-10 1.04 1.05 1.04 1.04 5.6M
2025-06-09 1.04 1.04 1.04 1.04 5.7M
2025-06-06 1.04 1.04 1.04 1.04 4.0M
2025-06-05 1.04 1.04 1.03 1.04 6.6M
2025-06-04 1.04 1.04 1.04 1.04 6.4M
2025-06-03 1.04 1.04 1.03 1.04 3.1M
2025-05-30 1.03 1.04 1.03 1.04 4.2M
2025-05-29 1.04 1.04 1.02 1.03 2.7M
2025-05-28 1.03 1.03 1.03 1.03 5.5M
2025-05-27 1.04 1.04 1.02 1.03 6.5M
2025-05-26 1.03 1.04 1.03 1.03 4.7M
2025-05-23 1.05 1.05 1.04 1.04 1.6M
2025-05-22 1.05 1.05 1.05 1.05 4.4M
2025-05-21 1.04 1.05 1.04 1.05 5.4M
2025-05-20 1.04 1.04 1.04 1.04 4.4M
2025-05-19 1.03 1.04 1.03 1.04 4.8M
2025-05-16 1.04 1.04 1.03 1.04 4.9M
2025-05-15 1.05 1.05 1.04 1.04 4.4M
2025-05-14 1.04 1.05 1.04 1.05 5.2M
2025-05-13 1.03 1.04 1.03 1.04 4.0M
2025-05-12 1.03 1.03 1.03 1.03 3.0M
2025-05-09 1.03 1.03 1.03 1.03 4.1M
2025-05-08 1.02 1.02 1.02 1.02 2.8M
2025-05-07 1.02 1.02 1.02 1.02 4.4M
2025-05-06 1.02 1.02 1.01 1.02 3.7M
2025-04-30 1.02 1.02 1.01 1.01 1.0M
2025-04-29 1.02 1.02 1.02 1.02 3.5M
2025-04-28 1.02 1.02 1.02 1.02 4.5M
2025-04-25 1.02 1.02 1.02 1.02 4.8M
2025-04-24 1.02 1.03 1.02 1.02 2.9M
2025-04-23 1.02 1.02 1.02 1.02 0.4M
2025-04-22 1.02 1.03 1.02 1.02 1.0M
2025-04-21 1.02 1.02 1.02 1.02 1.2M
2025-04-18 1.02 1.02 1.02 1.02 4.2M
2025-04-17 1.02 1.02 1.02 1.02 2.4M
2025-04-16 1.02 1.02 1.01 1.02 2.5M
2025-04-15 1.01 1.02 1.01 1.02 2.4M
2025-04-14 1.01 1.02 1.01 1.02 1.0M
2025-04-11 1.01 1.01 1.00 1.01 2.3M
2025-04-10 1.01 1.02 1.01 1.01 1.3M
2025-04-09 1.00 1.00 0.98 1.00 3.2M
2025-04-08 0.98 1.00 0.98 1.00 3.5M
2025-04-07 1.04 1.04 0.96 0.97 3.0M
2025-04-03 1.04 1.04 1.03 1.04 1.5M
2025-04-02 1.04 1.04 1.04 1.04 1.3M
2025-04-01 1.03 1.04 1.03 1.04 4.9M
2025-03-31 1.03 1.04 1.03 1.03 2.0M
2025-03-28 1.03 1.04 1.03 1.03 2.3M
2025-03-27 1.04 1.04 1.04 1.04 4.8M
2025-03-26 1.04 1.04 1.04 1.04 5.4M
2025-03-25 1.04 1.04 1.04 1.04 3.1M
2025-03-24 1.03 1.04 1.03 1.04 5.8M
2025-03-21 1.04 1.04 1.03 1.03 3.7M
2025-03-20 1.04 1.04 1.03 1.03 2.6M
2025-03-19 1.03 1.04 1.03 1.04 3.2M
2025-03-18 1.04 1.04 1.03 1.04 4.8M
2025-03-17 1.03 1.04 1.03 1.04 2.8M
2025-03-14 1.03 1.04 1.03 1.04 5.2M
2025-03-13 1.02 1.03 1.02 1.03 5.5M
2025-03-12 1.02 1.03 1.02 1.02 0.6M
2025-03-11 1.02 1.03 1.02 1.02 1.6M
2025-03-10 1.02 1.02 1.01 1.02 3.5M
2025-03-07 1.02 1.02 1.02 1.02 3.6M
2025-03-06 1.02 1.02 1.01 1.02 1.8M
2025-03-05 1.01 1.02 1.01 1.02 3.7M
2025-03-04 1.01 1.01 1.01 1.01 1.9M
2025-03-03 1.01 1.02 1.01 1.01 3.3M
2025-02-28 1.02 1.02 1.01 1.01 3.3M
2025-02-27 1.01 1.02 1.01 1.02 6.8M
2025-02-26 1.00 1.01 1.00 1.01 4.3M
2025-02-25 1.00 1.00 0.99 0.99 1.5M
2025-02-24 1.00 1.00 1.00 1.00 5.0M
2025-02-21 1.01 1.01 1.00 1.00 2.9M
2025-02-20 1.01 1.01 1.01 1.01 3.1M
2025-02-19 1.01 1.01 1.01 1.01 2.8M
2025-02-18 1.02 1.02 1.01 1.01 2.5M
2025-02-17 1.02 1.02 1.01 1.02 1.9M
2025-02-14 1.02 1.03 1.02 1.02 1.4M
2025-02-13 1.02 1.03 1.02 1.02 0.8M
2025-02-12 1.02 1.02 1.02 1.02 4.3M
2025-02-11 1.02 1.02 1.02 1.02 1.3M
2025-02-10 1.02 1.02 1.02 1.02 1.9M
2025-02-07 1.02 1.02 1.01 1.02 1.6M
2025-02-06 1.01 1.01 1.00 1.01 1.0M
2025-02-05 1.03 1.03 1.01 1.01 1.8M
2025-01-27 1.02 1.03 1.02 1.03 0.7M
2025-01-24 1.01 1.02 1.01 1.02 0.5M
2025-01-23 1.01 1.02 1.01 1.01 0.9M
2025-01-22 1.01 1.01 1.00 1.00 1.5M
2025-01-21 1.02 1.02 1.01 1.01 0.8M
2025-01-20 1.02 1.03 1.02 1.02 1.8M
2025-01-17 1.03 1.03 1.01 1.02 2.1M
2025-01-16 1.01 1.02 1.01 1.02 1.9M
2025-01-15 1.01 1.02 1.01 1.01 1.6M
2025-01-14 1.00 1.01 1.00 1.01 3.1M
2025-01-13 1.01 1.01 0.99 1.00 2.7M
2025-01-10 1.01 1.01 1.01 1.01 1.1M
2025-01-09 1.03 1.03 1.02 1.02 1.3M
2025-01-08 1.04 1.04 1.02 1.03 3.5M
2025-01-07 1.04 1.04 1.03 1.04 2.1M
2025-01-06 1.04 1.04 1.03 1.04 4.2M
2025-01-03 1.04 1.05 1.03 1.03 6.3M
2025-01-02 1.07 1.07 1.04 1.05 7.5M