ICBCCS Daiwa Jap-Econ 225 ETF(QDII) (159866)

159866
🏛️ China →
1.25
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.27 1.27 1.27 1.27 2,561.4K
09:35 1.27 1.27 1.27 1.27 780.2K
09:40 1.27 1.27 1.27 1.27 1,857.0K
09:45 1.27 1.27 1.27 1.27 1,323.0K
09:50 1.27 1.27 1.27 1.27 265.3K
09:55 1.27 1.27 1.27 1.27 204.1K
10:00 1.27 1.27 1.27 1.27 307.7K
10:05 1.27 1.27 1.27 1.27 4,541.4K
10:10 1.27 1.27 1.27 1.27 909.7K
10:15 1.27 1.27 1.27 1.27 1,209.1K
10:20 1.27 1.28 1.27 1.27 2,214.8K
10:25 1.27 1.28 1.27 1.27 1,710.4K
10:30 1.27 1.27 1.27 1.27 822.2K
10:35 1.27 1.27 1.27 1.27 537.0K
10:40 1.27 1.27 1.27 1.27 340.5K
10:45 1.27 1.27 1.27 1.27 412.4K
10:50 1.27 1.27 1.27 1.27 78.0K
10:55 1.27 1.28 1.27 1.28 2,148.1K
11:00 1.28 1.28 1.27 1.27 317.2K
11:05 1.27 1.28 1.27 1.27 639.5K
11:10 1.27 1.28 1.27 1.27 234.7K
11:15 1.28 1.28 1.27 1.28 966.4K
11:20 1.28 1.28 1.27 1.28 358.1K
11:25 1.28 1.28 1.27 1.27 937.4K
13:00 1.27 1.27 1.27 1.27 1,443.2K
13:05 1.27 1.27 1.27 1.27 689.1K
13:10 1.27 1.27 1.27 1.27 1,607.1K
13:15 1.27 1.27 1.27 1.27 1,309.8K
13:20 1.27 1.27 1.27 1.27 331.9K
13:25 1.27 1.27 1.27 1.27 457.7K
13:30 1.27 1.27 1.27 1.27 651.8K
13:35 1.27 1.27 1.27 1.27 393.1K
13:40 1.27 1.28 1.27 1.27 789.1K
13:45 1.27 1.27 1.27 1.27 47.9K
13:50 1.27 1.27 1.27 1.27 137.0K
13:55 1.27 1.27 1.27 1.27 542.5K
14:00 1.27 1.27 1.27 1.27 578.0K
14:05 1.27 1.27 1.27 1.27 69.2K
14:10 1.27 1.27 1.27 1.27 354.6K
14:15 1.27 1.27 1.27 1.27 467.8K
14:20 1.27 1.27 1.27 1.27 565.5K
14:25 1.27 1.27 1.27 1.27 390.3K
14:30 1.27 1.27 1.27 1.27 122.2K
14:35 1.27 1.27 1.27 1.27 204.0K
14:40 1.27 1.27 1.27 1.27 748.4K
14:45 1.27 1.27 1.27 1.27 860.6K
14:50 1.27 1.27 1.27 1.27 1,040.0K
14:55 1.27 1.27 1.27 1.27 658.2K
15:00 1.27 1.27 1.27 1.27 898.0K
15:40 1.27 1.27 1.27 1.27 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.26 1.26 1.25 1.25 41.6M
2025-09-25 1.26 1.27 1.26 1.26 38.0M
2025-09-24 1.26 1.27 1.26 1.27 49.1M
2025-09-23 1.27 1.28 1.27 1.27 41.0M
2025-09-22 1.27 1.27 1.26 1.26 44.0M
2025-09-19 1.27 1.27 1.25 1.25 105.2M
2025-09-18 1.26 1.27 1.26 1.27 58.5M
2025-09-17 1.26 1.26 1.25 1.26 42.2M
2025-09-16 1.25 1.26 1.25 1.25 40.1M
2025-09-15 1.24 1.25 1.24 1.25 34.3M
2025-09-12 1.24 1.25 1.24 1.25 57.7M
2025-09-11 1.23 1.24 1.23 1.23 73.5M
2025-09-10 1.22 1.23 1.21 1.22 44.0M
2025-09-09 1.23 1.23 1.21 1.22 67.0M
2025-09-08 1.22 1.22 1.22 1.22 91.5M
2025-09-05 1.21 1.22 1.20 1.20 110.8M
2025-09-04 1.19 1.20 1.18 1.20 133.7M
2025-09-03 1.17 1.18 1.17 1.17 49.7M
2025-09-02 1.19 1.19 1.18 1.18 43.0M
2025-09-01 1.19 1.19 1.18 1.19 58.0M
2025-08-29 1.20 1.20 1.20 1.20 59.3M
2025-08-28 1.20 1.21 1.20 1.21 57.5M
2025-08-27 1.19 1.20 1.19 1.20 54.7M
2025-08-26 1.19 1.19 1.19 1.19 35.3M
2025-08-25 1.20 1.21 1.20 1.21 51.1M
2025-08-22 1.19 1.20 1.19 1.20 41.4M
2025-08-21 1.20 1.20 1.20 1.20 48.2M
2025-08-20 1.20 1.21 1.20 1.21 32.0M
2025-08-19 1.23 1.23 1.22 1.22 31.4M
2025-08-18 1.23 1.24 1.23 1.23 49.4M
2025-08-15 1.21 1.23 1.21 1.22 43.9M
2025-08-14 1.21 1.21 1.20 1.20 45.1M
2025-08-13 1.21 1.22 1.21 1.21 67.5M
2025-08-12 1.20 1.20 1.19 1.19 85.8M
2025-08-11 1.20 1.20 1.19 1.19 43.3M
2025-08-08 1.19 1.19 1.18 1.18 66.1M
2025-08-07 1.16 1.17 1.16 1.16 31.2M
2025-08-06 1.16 1.17 1.15 1.16 30.6M
2025-08-05 1.15 1.16 1.15 1.16 42.1M
2025-08-04 1.13 1.15 1.13 1.15 32.8M
2025-08-01 1.15 1.15 1.14 1.14 44.6M
2025-07-31 1.16 1.16 1.15 1.16 71.8M
2025-07-30 1.14 1.15 1.14 1.15 45.1M
2025-07-29 1.14 1.15 1.14 1.15 32.2M
2025-07-28 1.16 1.16 1.15 1.15 46.2M
2025-07-25 1.17 1.17 1.16 1.17 44.7M
2025-07-24 1.20 1.20 1.18 1.18 154.4M
2025-07-23 1.15 1.18 1.15 1.18 199.6M
2025-07-22 1.13 1.13 1.12 1.12 34.9M
2025-07-21 1.13 1.13 1.12 1.13 27.8M
2025-07-18 1.13 1.13 1.12 1.13 29.3M
2025-07-17 1.12 1.13 1.12 1.13 33.5M
2025-07-16 1.13 1.13 1.12 1.12 34.7M
2025-07-15 1.12 1.13 1.12 1.13 42.0M
2025-07-14 1.12 1.12 1.12 1.12 29.8M
2025-07-11 1.13 1.13 1.12 1.12 48.7M
2025-07-10 1.13 1.13 1.13 1.13 31.8M
2025-07-09 1.13 1.13 1.13 1.13 23.9M
2025-07-08 1.13 1.14 1.13 1.13 45.0M
2025-07-07 1.14 1.14 1.13 1.13 35.7M
2025-07-04 1.15 1.15 1.14 1.14 22.3M
2025-07-03 1.15 1.15 1.14 1.15 29.7M
2025-07-02 1.15 1.16 1.14 1.15 77.5M
2025-07-01 1.16 1.16 1.15 1.15 39.4M
2025-06-30 1.18 1.18 1.16 1.17 69.9M
2025-06-27 1.16 1.16 1.15 1.16 57.4M
2025-06-26 1.13 1.14 1.12 1.14 86.9M
2025-06-25 1.11 1.12 1.11 1.11 31.3M
2025-06-24 1.11 1.11 1.11 1.11 45.7M
2025-06-23 1.09 1.09 1.08 1.09 31.8M
2025-06-20 1.11 1.11 1.10 1.10 25.3M
2025-06-19 1.11 1.11 1.11 1.11 26.8M
2025-06-18 1.11 1.12 1.11 1.12 46.7M
2025-06-17 1.11 1.11 1.10 1.11 25.9M
2025-06-16 1.10 1.11 1.10 1.11 26.4M
2025-06-13 1.09 1.10 1.09 1.09 18.5M
2025-06-12 1.10 1.10 1.10 1.10 19.9M
2025-06-11 1.10 1.10 1.10 1.10 15.0M
2025-06-10 1.10 1.11 1.10 1.10 39.7M
2025-06-09 1.10 1.10 1.10 1.10 30.0M
2025-06-06 1.09 1.09 1.09 1.09 13.6M
2025-06-05 1.10 1.10 1.09 1.09 22.1M
2025-06-04 1.10 1.10 1.09 1.09 25.0M
2025-06-03 1.10 1.10 1.09 1.10 54.3M
2025-05-30 1.10 1.11 1.10 1.10 36.1M
2025-05-29 1.10 1.10 1.10 1.10 33.5M
2025-05-28 1.11 1.11 1.09 1.09 32.7M
2025-05-27 1.10 1.11 1.10 1.10 42.8M
2025-05-26 1.09 1.10 1.09 1.10 64.7M
2025-05-23 1.09 1.09 1.08 1.08 26.6M
2025-05-22 1.08 1.09 1.08 1.08 33.9M
2025-05-21 1.09 1.09 1.08 1.08 19.0M
2025-05-20 1.09 1.09 1.09 1.09 35.9M
2025-05-19 1.08 1.09 1.08 1.08 22.0M
2025-05-16 1.09 1.09 1.09 1.09 36.4M
2025-05-15 1.09 1.09 1.08 1.09 36.1M
2025-05-14 1.08 1.09 1.08 1.09 67.7M
2025-05-13 1.09 1.09 1.08 1.08 40.6M
2025-05-12 1.09 1.09 1.09 1.09 42.0M
2025-05-09 1.09 1.09 1.09 1.09 51.8M
2025-05-08 1.09 1.09 1.09 1.09 37.9M
2025-05-07 1.09 1.09 1.08 1.09 40.5M
2025-05-06 1.09 1.09 1.09 1.09 40.8M
2025-04-30 1.08 1.08 1.07 1.08 37.7M
2025-04-29 1.08 1.08 1.07 1.08 38.2M
2025-04-28 1.07 1.08 1.07 1.07 46.3M
2025-04-25 1.06 1.07 1.06 1.06 66.4M
2025-04-24 1.06 1.06 1.05 1.05 51.1M
2025-04-23 1.06 1.06 1.05 1.06 58.8M
2025-04-22 1.04 1.05 1.04 1.05 49.9M
2025-04-21 1.04 1.05 1.04 1.04 36.3M
2025-04-18 1.05 1.05 1.04 1.05 76.2M
2025-04-17 1.03 1.04 1.03 1.04 71.0M
2025-04-16 1.03 1.04 1.02 1.03 67.1M
2025-04-15 1.04 1.04 1.03 1.03 72.6M
2025-04-14 1.03 1.05 1.03 1.03 197.2M
2025-04-11 0.99 1.02 0.99 1.01 171.4M
2025-04-10 1.03 1.04 1.02 1.03 264.0M
2025-04-09 0.95 0.97 0.95 0.96 182.6M
2025-04-08 0.97 0.99 0.96 0.98 382.6M
2025-04-07 0.95 0.96 0.93 0.93 165.8M
2025-04-03 1.04 1.05 1.03 1.03 351.0M
2025-04-02 1.04 1.10 1.04 1.06 2,046.8M
2025-04-01 1.05 1.05 1.04 1.04 49.7M
2025-03-31 1.04 1.05 1.04 1.04 73.0M
2025-03-28 1.06 1.07 1.06 1.06 72.5M
2025-03-27 1.08 1.08 1.07 1.08 64.7M
2025-03-26 1.09 1.09 1.09 1.09 92.0M
2025-03-25 1.09 1.10 1.08 1.09 74.3M
2025-03-24 1.09 1.10 1.08 1.09 162.3M
2025-03-21 1.10 1.12 1.08 1.08 660.6M
2025-03-20 1.09 1.09 1.08 1.09 116.4M
2025-03-19 1.08 1.10 1.08 1.08 330.6M
2025-03-18 1.08 1.09 1.08 1.08 48.6M
2025-03-17 1.07 1.08 1.07 1.07 47.9M
2025-03-14 1.06 1.07 1.06 1.07 52.7M
2025-03-13 1.07 1.08 1.06 1.06 86.8M
2025-03-12 1.07 1.07 1.06 1.06 48.9M
2025-03-11 1.06 1.07 1.05 1.07 53.8M
2025-03-10 1.08 1.09 1.07 1.08 101.3M
2025-03-07 1.08 1.08 1.07 1.07 41.9M
2025-03-06 1.09 1.09 1.09 1.09 53.2M
2025-03-05 1.08 1.08 1.07 1.08 68.7M
2025-03-04 1.07 1.08 1.07 1.08 63.9M
2025-03-03 1.08 1.10 1.08 1.09 112.9M
2025-02-28 1.09 1.09 1.07 1.08 93.0M
2025-02-27 1.11 1.12 1.11 1.11 179.3M
2025-02-26 1.11 1.11 1.10 1.11 96.0M
2025-02-25 1.13 1.13 1.11 1.12 147.9M
2025-02-24 1.11 1.13 1.11 1.12 312.1M
2025-02-21 1.12 1.13 1.11 1.11 256.7M
2025-02-20 1.12 1.14 1.12 1.12 693.4M
2025-02-19 1.13 1.16 1.12 1.12 1,220.2M
2025-02-18 1.11 1.14 1.11 1.13 639.5M
2025-02-17 1.10 1.11 1.10 1.10 88.8M
2025-02-14 1.11 1.11 1.11 1.11 98.9M
2025-02-13 1.12 1.12 1.12 1.12 148.8M
2025-02-12 1.13 1.13 1.11 1.12 130.6M
2025-02-11 1.12 1.13 1.12 1.12 316.4M
2025-02-10 1.12 1.13 1.12 1.12 212.8M
2025-02-07 1.13 1.14 1.12 1.12 570.7M
2025-02-06 1.11 1.14 1.11 1.13 989.6M
2025-02-05 1.09 1.11 1.09 1.11 416.9M
2025-01-27 1.18 1.18 1.09 1.09 1,449.5M
2025-01-24 1.20 1.22 1.15 1.16 2,411.0M
2025-01-23 1.18 1.23 1.16 1.18 3,647.3M
2025-01-22 1.18 1.19 1.16 1.18 1,755.7M
2025-01-21 1.15 1.19 1.15 1.16 3,416.7M
2025-01-20 1.20 1.22 1.14 1.15 3,927.3M
2025-01-17 1.10 1.19 1.09 1.18 6,144.2M
2025-01-16 1.08 1.10 1.07 1.10 524.1M
2025-01-15 1.06 1.08 1.06 1.06 396.5M
2025-01-14 1.06 1.07 1.05 1.06 264.4M
2025-01-13 1.08 1.09 1.05 1.06 512.7M
2025-01-10 1.10 1.16 1.07 1.07 1,850.1M
2025-01-09 1.09 1.09 1.08 1.09 103.7M
2025-01-08 1.08 1.10 1.08 1.09 190.7M
2025-01-07 1.09 1.10 1.08 1.09 221.2M
2025-01-06 1.08 1.08 1.07 1.07 120.1M
2025-01-03 1.08 1.09 1.07 1.08 102.2M
2025-01-02 1.07 1.08 1.07 1.08 54.2M