ICBCCS CSI SEEE Carbon Neutral ETF (159640)

159640
🏛️ China →
0.96
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
2024-12-31 0.75 0.76 0.74 0.74 5.0M
2024-12-30 0.76 0.76 0.75 0.75 3.4M
2024-12-27 0.75 0.76 0.75 0.75 5.0M
2024-12-26 0.76 0.76 0.75 0.75 1.7M
2024-12-25 0.76 0.76 0.75 0.76 1.5M
2024-12-24 0.75 0.76 0.75 0.76 2.7M
2024-12-23 0.75 0.76 0.75 0.75 2.0M
2024-12-20 0.76 0.76 0.75 0.75 3.0M
2024-12-19 0.76 0.76 0.75 0.76 4.4M
2024-12-18 0.76 0.76 0.76 0.76 1.9M
2024-12-17 0.74 0.77 0.74 0.76 3.1M
2024-12-16 0.76 0.76 0.75 0.76 3.3M
2024-12-13 0.78 0.78 0.76 0.76 5.4M
2024-12-12 0.77 0.78 0.77 0.78 6.4M
2024-12-11 0.77 0.78 0.77 0.77 0.9M
2024-12-10 0.78 0.79 0.77 0.77 3.3M
2024-12-09 0.77 0.77 0.77 0.77 3.3M
2024-12-06 0.76 0.77 0.76 0.77 3.7M
2024-12-05 0.76 0.76 0.76 0.76 1.0M
2024-12-04 0.77 0.77 0.76 0.77 3.9M
2024-12-03 0.77 0.77 0.77 0.77 1.4M
2024-12-02 0.76 0.77 0.76 0.77 1.1M
2024-11-29 0.76 0.77 0.76 0.76 4.4M
2024-11-28 0.77 0.77 0.75 0.76 3.8M
2024-11-27 0.75 0.76 0.74 0.76 3.5M
2024-11-26 0.76 0.76 0.75 0.75 3.6M
2024-11-25 0.77 0.77 0.76 0.76 2.6M
2024-11-22 0.78 0.78 0.76 0.76 3.8M
2024-11-21 0.78 0.79 0.78 0.78 2.0M
2024-11-20 0.78 0.79 0.78 0.78 4.6M
2024-11-19 0.77 0.78 0.76 0.78 4.3M
2024-11-18 0.77 0.78 0.77 0.77 3.6M
2024-11-15 0.79 0.79 0.77 0.77 2.3M
2024-11-14 0.81 0.81 0.79 0.79 3.3M
2024-11-13 0.79 0.81 0.79 0.81 3.1M
2024-11-12 0.80 0.82 0.80 0.80 6.3M
2024-11-11 0.80 0.81 0.79 0.81 6.3M
2024-11-08 0.80 0.82 0.80 0.80 4.5M
2024-11-07 0.79 0.80 0.78 0.80 5.9M
2024-11-06 0.80 0.81 0.79 0.79 5.6M
2024-11-05 0.78 0.80 0.78 0.80 4.6M
2024-11-04 0.77 0.79 0.77 0.78 3.2M
2024-11-01 0.77 0.78 0.77 0.78 6.6M
2024-10-31 0.77 0.78 0.77 0.77 4.9M
2024-10-30 0.77 0.78 0.77 0.77 3.9M
2024-10-29 0.79 0.79 0.77 0.78 2.3M
2024-10-28 0.79 0.79 0.78 0.79 2.1M
2024-10-25 0.76 0.79 0.76 0.79 9.2M
2024-10-24 0.78 0.78 0.76 0.77 3.2M
2024-10-23 0.77 0.79 0.76 0.78 7.9M
2024-10-22 0.76 0.77 0.76 0.77 7.8M
2024-10-21 0.77 0.77 0.76 0.76 6.6M
2024-10-18 0.73 0.77 0.73 0.76 13.4M
2024-10-17 0.74 0.75 0.73 0.73 2.6M
2024-10-16 0.76 0.76 0.74 0.74 4.7M
2024-10-15 0.77 0.77 0.75 0.75 7.0M
2024-10-14 0.75 0.77 0.75 0.77 6.3M
2024-10-11 0.78 0.78 0.75 0.75 6.0M
2024-10-10 0.77 0.80 0.77 0.78 10.5M
2024-10-09 0.84 0.84 0.77 0.77 18.3M
2024-10-08 0.86 0.88 0.80 0.84 18.7M
2024-09-30 0.74 0.80 0.73 0.80 18.8M
2024-09-27 0.70 0.73 0.70 0.72 7.8M
2024-09-26 0.68 0.70 0.67 0.70 11.3M
2024-09-25 0.67 0.69 0.67 0.68 13.7M
2024-09-24 0.65 0.67 0.64 0.67 22.2M
2024-09-23 0.64 0.64 0.64 0.64 7.3M
2024-09-20 0.64 0.64 0.64 0.64 5.5M
2024-09-19 0.63 0.65 0.63 0.64 26.0M
2024-09-18 0.63 0.64 0.63 0.63 11.4M
2024-09-13 0.64 0.64 0.63 0.63 10.6M
2024-09-12 0.64 0.64 0.64 0.64 5.9M
2024-09-11 0.63 0.64 0.63 0.64 14.6M
2024-09-10 0.64 0.64 0.63 0.63 9.4M
2024-09-09 0.64 0.64 0.63 0.64 9.2M
2024-09-06 0.65 0.65 0.64 0.64 8.5M
2024-09-05 0.65 0.65 0.65 0.65 10.6M
2024-09-04 0.66 0.66 0.65 0.65 8.7M
2024-09-03 0.67 0.67 0.65 0.65 13.3M
2024-09-02 0.66 0.66 0.65 0.65 16.1M
2024-08-30 0.65 0.67 0.65 0.66 22.1M
2024-08-29 0.65 0.65 0.64 0.65 14.0M
2024-08-28 0.65 0.65 0.65 0.65 9.8M
2024-08-27 0.65 0.65 0.65 0.65 10.5M
2024-08-26 0.66 0.66 0.65 0.66 11.6M
2024-08-23 0.65 0.65 0.65 0.65 9.3M
2024-08-22 0.65 0.65 0.65 0.65 11.9M
2024-08-21 0.65 0.65 0.65 0.65 5.4M
2024-08-20 0.66 0.66 0.65 0.65 8.4M
2024-08-19 0.66 0.66 0.66 0.66 6.3M
2024-08-16 0.66 0.66 0.66 0.66 13.3M
2024-08-15 0.65 0.66 0.65 0.66 17.7M
2024-08-14 0.66 0.66 0.65 0.65 8.6M
2024-08-13 0.65 0.66 0.65 0.66 13.0M
2024-08-12 0.66 0.66 0.65 0.65 6.8M
2024-08-09 0.66 0.67 0.66 0.66 6.3M
2024-08-08 0.66 0.66 0.66 0.66 6.4M
2024-08-07 0.66 0.67 0.66 0.66 6.7M
2024-08-06 0.66 0.67 0.66 0.66 6.7M
2024-08-05 0.68 0.68 0.66 0.66 11.7M
2024-08-02 0.68 0.68 0.67 0.67 11.9M
2024-08-01 0.69 0.69 0.68 0.68 11.3M
2024-07-31 0.67 0.68 0.67 0.68 13.5M
2024-07-30 0.68 0.68 0.67 0.67 8.2M
2024-07-29 0.68 0.68 0.68 0.68 13.7M
2024-07-26 0.68 0.69 0.68 0.69 12.5M
2024-07-25 0.68 0.68 0.68 0.68 11.2M
2024-07-24 0.69 0.69 0.68 0.68 5.1M
2024-07-23 0.70 0.70 0.69 0.69 21.5M
2024-07-22 0.71 0.71 0.70 0.70 23.7M
2024-07-19 0.70 0.71 0.70 0.71 14.6M
2024-07-18 0.69 0.70 0.69 0.70 30.6M
2024-07-17 0.70 0.70 0.70 0.70 13.6M
2024-07-16 0.70 0.70 0.69 0.70 19.9M
2024-07-15 0.70 0.70 0.69 0.69 9.8M
2024-07-12 0.70 0.70 0.69 0.70 13.8M
2024-07-11 0.68 0.70 0.68 0.70 27.3M
2024-07-10 0.69 0.69 0.68 0.68 9.9M
2024-07-09 0.68 0.69 0.68 0.69 10.6M
2024-07-08 0.68 0.69 0.68 0.68 9.1M
2024-07-05 0.69 0.69 0.68 0.69 7.7M
2024-07-04 0.69 0.69 0.69 0.69 20.5M
2024-07-03 0.69 0.69 0.68 0.69 10.8M
2024-07-02 0.69 0.69 0.69 0.69 11.1M
2024-07-01 0.69 0.69 0.69 0.69 7.8M
2024-06-28 0.69 0.69 0.69 0.69 9.4M
2024-06-27 0.69 0.69 0.69 0.69 5.0M
2024-06-26 0.69 0.70 0.69 0.70 10.1M
2024-06-25 0.70 0.70 0.69 0.69 5.1M
2024-06-24 0.69 0.70 0.69 0.70 6.6M
2024-06-21 0.70 0.70 0.70 0.70 8.4M
2024-06-20 0.71 0.71 0.70 0.70 9.9M
2024-06-19 0.71 0.71 0.71 0.71 8.9M
2024-06-18 0.71 0.71 0.71 0.71 10.9M
2024-06-17 0.71 0.71 0.71 0.71 13.3M
2024-06-14 0.71 0.71 0.71 0.71 11.3M
2024-06-13 0.72 0.72 0.71 0.71 11.6M
2024-06-12 0.72 0.72 0.71 0.71 6.3M
2024-06-11 0.72 0.72 0.71 0.72 23.8M
2024-06-07 0.72 0.73 0.71 0.72 24.4M
2024-06-06 0.73 0.74 0.73 0.73 3.5M
2024-06-05 0.73 0.73 0.73 0.73 6.7M
2024-06-04 0.72 0.73 0.72 0.73 34.5M
2024-06-03 0.73 0.73 0.72 0.72 13.6M
2024-05-31 0.73 0.73 0.72 0.72 28.0M
2024-05-30 0.73 0.73 0.72 0.73 9.4M
2024-05-29 0.72 0.73 0.72 0.73 17.4M
2024-05-28 0.72 0.73 0.72 0.72 20.0M
2024-05-27 0.72 0.72 0.72 0.72 21.9M
2024-05-24 0.72 0.73 0.72 0.72 12.6M
2024-05-23 0.73 0.73 0.72 0.72 5.6M
2024-05-22 0.73 0.74 0.73 0.74 31.1M
2024-05-21 0.73 0.73 0.73 0.73 28.8M
2024-05-20 0.74 0.74 0.73 0.74 25.4M
2024-05-17 0.72 0.73 0.72 0.73 16.1M
2024-05-16 0.73 0.73 0.72 0.72 13.6M
2024-05-15 0.73 0.73 0.72 0.72 16.7M
2024-05-14 0.73 0.74 0.73 0.73 16.0M
2024-05-13 0.73 0.74 0.73 0.73 6.5M
2024-05-10 0.74 0.74 0.73 0.74 10.4M
2024-05-09 0.73 0.74 0.73 0.74 22.9M
2024-05-08 0.73 0.73 0.73 0.73 17.2M
2024-05-07 0.73 0.74 0.73 0.73 8.1M
2024-05-06 0.72 0.73 0.72 0.73 11.2M
2024-04-30 0.73 0.73 0.72 0.72 12.3M
2024-04-29 0.72 0.73 0.72 0.73 25.2M
2024-04-26 0.70 0.72 0.70 0.72 34.0M
2024-04-25 0.70 0.71 0.70 0.70 4.5M
2024-04-24 0.70 0.70 0.70 0.70 8.9M
2024-04-23 0.72 0.72 0.70 0.70 14.7M
2024-04-22 0.72 0.73 0.72 0.72 23.5M
2024-04-19 0.73 0.73 0.72 0.72 41.9M
2024-04-18 0.72 0.73 0.72 0.73 27.1M
2024-04-17 0.72 0.73 0.72 0.73 39.0M
2024-04-16 0.73 0.73 0.72 0.72 30.7M
2024-04-15 0.73 0.73 0.72 0.73 34.4M
2024-04-12 0.72 0.72 0.72 0.72 41.4M
2024-04-11 0.72 0.73 0.71 0.72 38.5M
2024-04-10 0.72 0.73 0.72 0.72 43.7M
2024-04-09 0.72 0.72 0.72 0.72 25.2M
2024-04-08 0.73 0.73 0.72 0.72 17.4M
2024-04-03 0.72 0.73 0.72 0.72 40.3M
2024-04-02 0.72 0.73 0.72 0.72 19.9M
2024-04-01 0.71 0.72 0.71 0.72 13.6M
2024-03-29 0.70 0.71 0.70 0.71 24.9M
2024-03-28 0.69 0.70 0.69 0.70 15.4M
2024-03-27 0.70 0.70 0.70 0.70 27.8M
2024-03-26 0.70 0.70 0.69 0.70 15.6M
2024-03-25 0.70 0.70 0.69 0.69 11.9M
2024-03-22 0.71 0.71 0.69 0.70 35.1M
2024-03-21 0.71 0.71 0.71 0.71 21.4M
2024-03-20 0.71 0.71 0.71 0.71 15.0M
2024-03-19 0.72 0.72 0.71 0.71 19.6M
2024-03-18 0.72 0.72 0.71 0.72 13.1M
2024-03-15 0.70 0.71 0.70 0.71 28.5M
2024-03-14 0.71 0.71 0.70 0.71 14.6M
2024-03-13 0.70 0.71 0.70 0.71 12.2M
2024-03-12 0.71 0.71 0.70 0.71 12.1M
2024-03-11 0.69 0.71 0.69 0.71 18.2M
2024-03-08 0.69 0.69 0.68 0.69 5.2M
2024-03-07 0.69 0.69 0.68 0.68 8.7M
2024-03-06 0.68 0.69 0.68 0.69 15.2M
2024-03-05 0.68 0.68 0.67 0.68 12.8M
2024-03-04 0.68 0.68 0.67 0.68 7.6M
2024-03-01 0.67 0.68 0.67 0.68 19.2M
2024-02-29 0.66 0.67 0.66 0.67 24.2M
2024-02-28 0.66 0.67 0.66 0.66 21.8M
2024-02-27 0.65 0.66 0.65 0.66 6.0M
2024-02-26 0.67 0.67 0.66 0.66 7.0M
2024-02-23 0.66 0.67 0.66 0.67 12.8M
2024-02-22 0.66 0.66 0.66 0.66 8.3M
2024-02-21 0.65 0.67 0.65 0.66 14.6M
2024-02-20 0.65 0.65 0.65 0.65 8.0M
2024-02-19 0.65 0.65 0.65 0.65 7.9M
2024-02-08 0.63 0.65 0.63 0.65 12.3M
2024-02-07 0.63 0.64 0.63 0.64 17.3M
2024-02-06 0.60 0.63 0.60 0.63 17.8M
2024-02-05 0.60 0.61 0.59 0.60 10.9M
2024-02-02 0.62 0.62 0.59 0.61 10.5M
2024-02-01 0.63 0.63 0.61 0.62 13.5M
2024-01-31 0.62 0.63 0.62 0.62 13.6M
2024-01-30 0.63 0.63 0.62 0.62 6.4M
2024-01-29 0.64 0.64 0.63 0.63 17.7M
2024-01-26 0.65 0.65 0.64 0.64 13.2M
2024-01-25 0.64 0.65 0.63 0.65 21.3M
2024-01-24 0.63 0.64 0.62 0.64 18.6M
2024-01-23 0.63 0.63 0.62 0.63 31.1M
2024-01-22 0.65 0.65 0.63 0.63 24.1M
2024-01-19 0.64 0.65 0.64 0.64 17.8M
2024-01-18 0.64 0.65 0.63 0.65 15.0M
2024-01-17 0.65 0.65 0.64 0.64 12.7M
2024-01-16 0.65 0.66 0.65 0.65 19.0M
2024-01-15 0.65 0.65 0.65 0.65 13.6M
2024-01-12 0.65 0.66 0.65 0.66 13.6M
2024-01-11 0.65 0.66 0.65 0.65 10.6M
2024-01-10 0.65 0.66 0.64 0.65 12.4M
2024-01-09 0.65 0.65 0.64 0.65 16.3M
2024-01-08 0.65 0.65 0.65 0.65 8.3M
2024-01-05 0.66 0.66 0.65 0.65 15.6M
2024-01-04 0.66 0.66 0.65 0.66 6.0M
2024-01-03 0.66 0.66 0.66 0.66 12.4M
2024-01-02 0.66 0.67 0.66 0.66 11.4M