Hanwha PLUS MSCI AC World ETF (Synth H) (189400)

189400
🏛️ Südkorea →
22,500.00
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
2021-12-30 18,375.00 18,385.00 18,255.00 18,365.00 0.0M
2021-12-29 18,265.00 18,370.00 18,265.00 18,360.00 0.0M
2021-12-28 18,185.00 18,365.00 18,185.00 18,190.00 0.0M
2021-12-27 18,185.00 18,185.00 18,015.00 18,175.00 0.0M
2021-12-24 18,030.00 18,235.00 18,030.00 18,050.00 0.0M
2021-12-23 17,905.00 18,100.00 17,905.00 17,990.00 0.0M
2021-12-22 17,935.00 17,935.00 17,775.00 17,890.00 0.0M
2021-12-21 17,680.00 17,685.00 17,470.00 17,655.00 0.0M
2021-12-20 17,815.00 17,815.00 17,625.00 17,625.00 0.0M
2021-12-17 17,930.00 18,020.00 17,845.00 17,940.00 0.0M
2021-12-16 18,080.00 18,080.00 17,905.00 17,975.00 0.0M
2021-12-15 17,875.00 17,875.00 17,705.00 17,870.00 0.0M
2021-12-14 18,005.00 18,005.00 17,985.00 17,985.00 0.0M
2021-12-13 18,065.00 18,170.00 18,005.00 18,045.00 0.0M
2021-12-10 18,095.00 18,095.00 17,915.00 18,065.00 0.0M
2021-12-09 18,200.00 18,220.00 18,035.00 18,200.00 0.0M
2021-12-08 17,975.00 18,160.00 17,975.00 18,160.00 0.0M
2021-12-07 17,770.00 17,810.00 17,610.00 17,810.00 0.0M
2021-12-06 17,340.00 17,635.00 17,340.00 17,610.00 0.0M
2021-12-03 17,625.00 17,765.00 17,625.00 17,665.00 0.0M
2021-12-02 17,450.00 17,635.00 17,450.00 17,625.00 0.0M
2021-12-01 17,345.00 17,740.00 17,345.00 17,740.00 0.0M
2021-11-30 17,795.00 17,985.00 17,760.00 17,770.00 0.0M
2021-11-29 17,890.00 17,890.00 17,585.00 17,815.00 0.0M
2021-11-26 18,070.00 18,200.00 18,070.00 18,200.00 0.0M
2021-11-25 18,210.00 18,210.00 18,090.00 18,200.00 0.0M
2021-11-24 18,150.00 18,225.00 18,130.00 18,210.00 0.0M
2021-11-23 18,255.00 18,255.00 18,235.00 18,240.00 0.0M
2021-11-22 18,345.00 18,350.00 18,200.00 18,340.00 0.0M
2021-11-19 18,395.00 18,410.00 18,395.00 18,395.00 0.0M
2021-11-18 18,325.00 18,405.00 18,320.00 18,395.00 0.0M
2021-11-17 18,330.00 18,420.00 18,325.00 18,325.00 0.0M
2021-11-16 18,250.00 18,385.00 18,250.00 18,385.00 0.0M
2021-11-15 18,295.00 18,410.00 18,295.00 18,335.00 0.0M
2021-11-12 18,200.00 18,300.00 18,200.00 18,295.00 0.0M
2021-11-11 18,295.00 18,295.00 18,230.00 18,260.00 0.0M
2021-11-10 18,425.00 18,425.00 18,265.00 18,375.00 0.0M
2021-11-09 18,465.00 18,465.00 18,310.00 18,350.00 0.0M
2021-11-08 18,365.00 18,410.00 18,350.00 18,410.00 0.0M
2021-11-05 18,340.00 18,365.00 18,340.00 18,365.00 0.0M
2021-11-04 18,365.00 18,365.00 18,190.00 18,340.00 0.0M
2021-11-03 18,240.00 18,240.00 18,150.00 18,235.00 0.0M
2021-11-02 18,205.00 18,205.00 18,055.00 18,055.00 0.0M
2021-11-01 18,010.00 18,130.00 17,995.00 18,000.00 0.0M
2021-10-29 18,180.00 18,180.00 18,010.00 18,010.00 0.0M
2021-10-28 18,130.00 18,130.00 17,885.00 18,040.00 0.0M
2021-10-27 18,075.00 18,115.00 18,040.00 18,110.00 0.0M
2021-10-26 17,975.00 18,125.00 17,975.00 18,065.00 0.0M
2021-10-25 17,910.00 18,070.00 17,910.00 18,035.00 0.0M
2021-10-22 17,910.00 17,980.00 17,910.00 17,980.00 0.0M
2021-10-21 17,915.00 17,965.00 17,915.00 17,965.00 0.0M
2021-10-20 17,850.00 18,005.00 17,850.00 17,870.00 0.0M
2021-10-19 17,820.00 17,895.00 17,730.00 17,820.00 0.0M
2021-10-18 17,840.00 17,840.00 17,680.00 17,685.00 0.0M
2021-10-15 17,550.00 17,720.00 17,550.00 17,660.00 0.0M
2021-10-14 17,480.00 17,480.00 17,380.00 17,400.00 0.0M
2021-10-13 17,260.00 17,375.00 17,225.00 17,375.00 0.0M
2021-10-12 17,270.00 17,395.00 17,270.00 17,395.00 0.0M
2021-10-08 17,495.00 17,495.00 17,355.00 17,355.00 0.0M
2021-10-07 17,325.00 17,330.00 17,150.00 17,320.00 0.0M
2021-10-06 17,170.00 17,305.00 17,170.00 17,295.00 0.0M
2021-10-05 17,175.00 17,175.00 16,985.00 17,110.00 0.0M
2021-10-01 17,285.00 17,285.00 17,100.00 17,245.00 0.0M
2021-09-30 17,395.00 17,395.00 17,225.00 17,370.00 0.0M
2021-09-29 17,390.00 17,410.00 17,235.00 17,400.00 0.0M
2021-09-28 17,745.00 17,755.00 17,580.00 17,695.00 0.0M
2021-09-27 18,040.00 18,040.00 17,640.00 17,745.00 0.0M
2021-09-24 17,820.00 17,830.00 17,665.00 17,690.00 0.0M
2021-09-23 17,645.00 17,645.00 17,600.00 17,630.00 0.0M
2021-09-17 17,735.00 17,830.00 17,735.00 17,755.00 0.0M
2021-09-16 17,800.00 17,890.00 17,800.00 17,890.00 0.0M
2021-09-15 17,870.00 17,870.00 17,705.00 17,800.00 0.0M
2021-09-14 17,795.00 17,945.00 17,795.00 17,900.00 0.0M
2021-09-13 17,935.00 17,935.00 17,870.00 17,915.00 0.0M
2021-09-10 18,020.00 18,045.00 17,855.00 18,045.00 0.0M
2021-09-09 18,095.00 18,095.00 17,980.00 18,000.00 0.0M
2021-09-08 18,130.00 18,140.00 17,985.00 18,125.00 0.0M
2021-09-07 18,035.00 18,170.00 18,035.00 18,060.00 0.0M
2021-09-06 18,175.00 18,175.00 18,010.00 18,020.00 0.0M
2021-09-03 18,075.00 18,180.00 18,000.00 18,000.00 0.0M
2021-09-02 17,890.00 18,110.00 17,890.00 18,065.00 0.0M
2021-09-01 17,875.00 17,970.00 17,800.00 17,830.00 0.0M
2021-08-31 17,900.00 17,900.00 17,675.00 17,875.00 0.0M
2021-08-30 17,850.00 17,885.00 17,850.00 17,875.00 0.0M
2021-08-27 17,730.00 17,730.00 17,705.00 17,730.00 0.0M
2021-08-26 17,800.00 17,840.00 17,795.00 17,795.00 0.0M
2021-08-25 17,880.00 17,880.00 17,850.00 17,850.00 0.0M
2021-08-24 17,730.00 17,870.00 17,675.00 17,705.00 0.0M
2021-08-23 17,535.00 17,560.00 17,510.00 17,525.00 0.0M
2021-08-20 17,580.00 17,580.00 17,410.00 17,535.00 0.0M
2021-08-19 17,675.00 17,675.00 17,520.00 17,625.00 0.0M
2021-08-18 17,795.00 17,800.00 17,665.00 17,800.00 0.0M
2021-08-17 17,750.00 17,800.00 17,750.00 17,800.00 0.0M
2021-08-13 17,875.00 17,880.00 17,800.00 17,875.00 0.0M
2021-08-12 17,750.00 17,940.00 17,745.00 17,875.00 0.0M
2021-08-11 17,815.00 17,880.00 17,710.00 17,860.00 0.0M
2021-08-10 17,845.00 17,845.00 17,815.00 17,815.00 0.0M
2021-08-09 17,850.00 17,850.00 17,800.00 17,820.00 0.0M
2021-08-06 17,900.00 17,900.00 17,720.00 17,850.00 0.0M
2021-08-05 17,675.00 17,720.00 17,675.00 17,695.00 0.0M
2021-08-04 17,750.00 17,750.00 17,675.00 17,675.00 0.0M
2021-08-03 17,570.00 17,625.00 17,570.00 17,575.00 0.0M
2021-08-02 17,615.00 17,640.00 17,540.00 17,640.00 0.0M
2021-07-30 17,650.00 17,720.00 17,625.00 17,625.00 0.0M
2021-07-29 17,430.00 17,620.00 17,430.00 17,600.00 0.0M
2021-07-28 17,545.00 17,545.00 17,455.00 17,530.00 0.0M
2021-07-27 17,640.00 17,655.00 17,585.00 17,655.00 0.0M
2021-07-26 17,340.00 17,610.00 17,340.00 17,610.00 0.0M
2021-07-23 17,585.00 17,585.00 17,495.00 17,545.00 0.0M
2021-07-22 17,440.00 17,540.00 17,440.00 17,540.00 0.0M
2021-07-21 17,350.00 17,375.00 17,295.00 17,340.00 0.0M
2021-07-20 17,195.00 17,195.00 17,100.00 17,155.00 0.0M
2021-07-19 17,405.00 17,445.00 17,380.00 17,445.00 0.0M
2021-07-16 17,560.00 17,590.00 17,525.00 17,590.00 0.0M
2021-07-15 17,650.00 17,650.00 17,580.00 17,635.00 0.0M
2021-07-14 17,640.00 17,640.00 17,575.00 17,635.00 0.0M
2021-07-13 17,610.00 17,640.00 17,610.00 17,630.00 0.0M
2021-07-12 17,625.00 17,625.00 17,550.00 17,600.00 0.0M
2021-07-09 17,420.00 17,420.00 17,320.00 17,385.00 0.0M
2021-07-08 17,630.00 17,630.00 17,585.00 17,590.00 0.0M
2021-07-07 17,475.00 17,585.00 17,470.00 17,585.00 0.0M
2021-07-06 17,640.00 17,640.00 17,540.00 17,640.00 0.0M
2021-07-05 17,535.00 17,640.00 17,535.00 17,620.00 0.0M
2021-07-02 17,485.00 17,545.00 17,485.00 17,545.00 0.0M
2021-07-01 17,520.00 17,520.00 17,400.00 17,480.00 0.0M
2021-06-30 17,500.00 17,545.00 17,440.00 17,530.00 0.0M
2021-06-29 17,430.00 17,550.00 17,425.00 17,500.00 0.0M
2021-06-28 17,460.00 17,550.00 17,430.00 17,430.00 0.0M
2021-06-25 17,145.00 17,530.00 17,145.00 17,370.00 0.0M
2021-06-24 17,400.00 17,400.00 17,395.00 17,400.00 0.0M
2021-06-23 17,350.00 17,415.00 17,350.00 17,400.00 0.0M
2021-06-22 17,350.00 17,360.00 17,280.00 17,350.00 0.0M
2021-06-21 17,080.00 17,155.00 17,080.00 17,155.00 0.0M
2021-06-18 17,325.00 17,405.00 17,310.00 17,405.00 0.0M
2021-06-17 17,305.00 17,405.00 17,305.00 17,325.00 0.0M
2021-06-16 17,495.00 17,530.00 17,485.00 17,520.00 0.0M
2021-06-15 17,495.00 17,560.00 17,495.00 17,560.00 0.0M
2021-06-14 17,105.00 17,495.00 17,105.00 17,495.00 0.0M
2021-06-11 17,425.00 17,470.00 17,325.00 17,340.00 0.0M
2021-06-10 17,385.00 17,425.00 17,335.00 17,425.00 0.0M
2021-06-09 17,280.00 17,445.00 17,280.00 17,435.00 0.0M
2021-06-08 17,270.00 17,425.00 17,270.00 17,425.00 0.0M
2021-06-07 17,025.00 17,420.00 17,025.00 17,385.00 0.0M
2021-06-04 17,305.00 17,305.00 17,125.00 17,280.00 0.0M
2021-06-03 17,370.00 17,390.00 17,230.00 17,345.00 0.0M
2021-06-02 17,300.00 17,355.00 17,185.00 17,315.00 0.0M
2021-06-01 17,280.00 17,290.00 17,165.00 17,265.00 0.0M
2021-05-31 17,215.00 17,280.00 17,130.00 17,270.00 0.0M
2021-05-28 17,210.00 17,210.00 17,085.00 17,110.00 0.0M
2021-05-27 17,185.00 17,185.00 17,040.00 17,075.00 0.0M
2021-05-26 17,185.00 17,190.00 17,030.00 17,180.00 0.0M
2021-05-25 17,205.00 17,205.00 17,040.00 17,050.00 0.0M
2021-05-24 17,060.00 17,060.00 16,890.00 16,980.00 0.0M
2021-05-21 17,090.00 17,090.00 16,905.00 17,045.00 0.0M
2021-05-20 16,895.00 16,895.00 16,745.00 16,830.00 0.0M
2021-05-18 17,045.00 17,045.00 16,885.00 17,000.00 0.0M
2021-05-17 17,090.00 17,090.00 16,890.00 16,995.00 0.0M
2021-05-14 16,765.00 16,810.00 16,650.00 16,740.00 0.0M
2021-05-13 16,845.00 16,845.00 16,570.00 16,650.00 0.0M
2021-05-12 16,725.00 16,955.00 16,725.00 16,955.00 0.0M
2021-05-11 17,220.00 17,220.00 16,985.00 17,110.00 0.0M
2021-05-10 17,285.00 17,285.00 17,155.00 17,265.00 0.0M
2021-05-07 17,120.00 17,120.00 17,000.00 17,110.00 0.0M
2021-05-06 17,045.00 17,050.00 16,940.00 16,995.00 0.0M
2021-05-04 16,705.00 17,065.00 16,705.00 17,065.00 0.0M
2021-05-03 17,035.00 17,035.00 16,855.00 16,855.00 0.0M
2021-04-30 17,680.00 17,680.00 17,035.00 17,180.00 0.0M
2021-04-29 17,100.00 17,150.00 17,090.00 17,135.00 0.0M
2021-04-28 17,000.00 17,115.00 17,000.00 17,010.00 0.0M
2021-04-27 17,205.00 17,205.00 17,035.00 17,035.00 0.0M
2021-04-26 16,675.00 17,105.00 16,675.00 17,095.00 0.0M
2021-04-23 16,850.00 16,925.00 16,830.00 16,905.00 0.0M
2021-04-22 16,920.00 16,985.00 16,920.00 16,980.00 0.0M
2021-04-21 16,775.00 16,900.00 16,750.00 16,795.00 0.0M
2021-04-20 17,295.00 17,295.00 16,890.00 16,930.00 0.0M
2021-04-19 16,570.00 17,180.00 16,570.00 17,080.00 0.0M
2021-04-16 17,065.00 17,065.00 16,905.00 16,920.00 0.0M
2021-04-15 16,925.00 16,930.00 16,755.00 16,890.00 0.0M
2021-04-14 16,770.00 17,010.00 16,770.00 17,010.00 0.0M
2021-04-13 16,770.00 16,855.00 16,700.00 16,855.00 0.0M
2021-04-12 16,685.00 16,770.00 16,655.00 16,770.00 0.0M
2021-04-09 16,635.00 16,765.00 16,630.00 16,700.00 0.0M
2021-04-08 16,660.00 16,725.00 16,545.00 16,725.00 0.0M
2021-04-07 16,760.00 16,760.00 16,600.00 16,670.00 0.0M
2021-04-06 16,655.00 16,660.00 16,535.00 16,660.00 0.0M
2021-04-05 16,340.00 16,610.00 16,340.00 16,585.00 0.0M
2021-04-02 16,465.00 16,530.00 16,465.00 16,500.00 0.0M
2021-04-01 16,415.00 16,415.00 16,260.00 16,270.00 0.0M
2021-03-31 16,200.00 16,335.00 16,190.00 16,315.00 0.0M
2021-03-30 16,260.00 16,335.00 16,185.00 16,305.00 0.0M
2021-03-29 16,375.00 16,380.00 16,200.00 16,255.00 0.0M
2021-03-26 16,150.00 16,255.00 16,140.00 16,255.00 0.0M
2021-03-25 16,230.00 16,230.00 16,020.00 16,185.00 0.0M
2021-03-24 16,320.00 16,320.00 16,270.00 16,270.00 0.0M
2021-03-23 16,440.00 16,440.00 16,270.00 16,360.00 0.0M
2021-03-22 16,365.00 16,365.00 16,270.00 16,340.00 0.0M
2021-03-19 16,275.00 16,375.00 16,275.00 16,355.00 0.0M
2021-03-18 16,350.00 16,520.00 16,350.00 16,515.00 0.0M
2021-03-17 16,450.00 16,450.00 16,315.00 16,445.00 0.0M
2021-03-16 16,440.00 16,465.00 16,300.00 16,465.00 0.0M
2021-03-15 16,410.00 16,410.00 16,230.00 16,400.00 0.0M
2021-03-12 16,425.00 16,425.00 16,025.00 16,410.00 0.0M
2021-03-11 16,050.00 16,215.00 16,050.00 16,215.00 0.0M
2021-03-10 15,980.00 16,100.00 15,975.00 16,095.00 0.0M
2021-03-09 15,870.00 15,870.00 15,740.00 15,840.00 0.0M
2021-03-08 16,160.00 16,160.00 15,845.00 15,900.00 0.0M
2021-03-05 15,970.00 15,970.00 15,635.00 15,795.00 0.0M
2021-03-04 16,040.00 16,145.00 16,040.00 16,120.00 0.0M
2021-03-03 16,040.00 16,225.00 16,040.00 16,225.00 0.0M
2021-03-02 16,435.00 16,435.00 16,095.00 16,190.00 0.0M
2021-02-26 15,960.00 16,160.00 15,960.00 16,095.00 0.0M
2021-02-25 16,515.00 16,515.00 16,360.00 16,495.00 0.0M
2021-02-24 16,385.00 16,385.00 16,145.00 16,175.00 0.0M
2021-02-23 16,280.00 16,415.00 16,270.00 16,410.00 0.0M
2021-02-22 16,645.00 16,645.00 16,335.00 16,460.00 0.0M
2021-02-19 16,500.00 16,580.00 16,345.00 16,465.00 0.0M
2021-02-18 16,560.00 16,560.00 16,500.00 16,510.00 0.0M
2021-02-17 16,630.00 16,630.00 16,500.00 16,550.00 0.0M
2021-02-16 16,735.00 16,780.00 16,685.00 16,765.00 0.0M
2021-02-15 16,430.00 16,780.00 16,430.00 16,780.00 0.0M
2021-02-10 16,590.00 16,650.00 16,425.00 16,650.00 0.0M
2021-02-09 16,660.00 16,660.00 16,425.00 16,460.00 0.0M
2021-02-08 16,395.00 16,410.00 16,230.00 16,410.00 0.0M
2021-02-05 16,220.00 16,265.00 16,165.00 16,245.00 0.0M
2021-02-04 16,165.00 16,165.00 16,055.00 16,115.00 0.0M
2021-02-03 16,090.00 16,180.00 15,985.00 16,175.00 0.0M
2021-02-02 16,165.00 16,165.00 15,830.00 15,945.00 0.0M
2021-02-01 15,810.00 15,810.00 15,515.00 15,685.00 0.0M
2021-01-29 16,120.00 16,120.00 15,850.00 15,850.00 0.0M
2021-01-28 15,785.00 15,935.00 15,785.00 15,920.00 0.0M
2021-01-27 16,320.00 16,320.00 16,155.00 16,260.00 0.0M
2021-01-26 16,290.00 16,290.00 16,155.00 16,225.00 0.0M
2021-01-25 16,390.00 16,400.00 16,180.00 16,300.00 0.0M
2021-01-22 16,435.00 16,435.00 16,285.00 16,400.00 0.0M
2021-01-21 16,425.00 16,425.00 16,295.00 16,345.00 0.0M
2021-01-20 16,165.00 16,165.00 16,050.00 16,130.00 0.0M
2021-01-19 16,145.00 16,145.00 16,000.00 16,000.00 0.0M
2021-01-18 16,140.00 16,140.00 15,940.00 16,065.00 0.0M
2021-01-15 16,245.00 16,295.00 16,070.00 16,225.00 0.0M
2021-01-14 16,040.00 16,195.00 16,040.00 16,165.00 0.0M
2021-01-13 16,205.00 16,205.00 16,075.00 16,160.00 0.0M
2021-01-12 16,220.00 16,220.00 15,915.00 16,000.00 0.0M
2021-01-11 16,205.00 16,265.00 16,045.00 16,265.00 0.0M
2021-01-08 15,845.00 16,240.00 15,845.00 16,205.00 0.0M
2021-01-07 16,030.00 16,050.00 15,805.00 15,845.00 0.0M
2021-01-06 15,895.00 15,940.00 15,760.00 15,900.00 0.0M
2021-01-05 15,810.00 15,810.00 15,570.00 15,790.00 0.0M
2021-01-04 15,865.00 15,900.00 15,690.00 15,900.00 0.0M