IGW CSI A500 ETF (159353)

159353
🏛️ China →
1.17
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
2025-09-26 1.18 1.19 1.17 1.17 299.5M
2025-09-25 1.18 1.19 1.17 1.19 398.2M
2025-09-24 1.15 1.18 1.15 1.18 240.3M
2025-09-23 1.16 1.17 1.14 1.16 316.7M
2025-09-22 1.16 1.16 1.15 1.16 202.1M
2025-09-19 1.16 1.17 1.15 1.16 255.4M
2025-09-18 1.17 1.18 1.15 1.16 360.1M
2025-09-17 1.16 1.17 1.16 1.17 175.8M
2025-09-16 1.16 1.17 1.15 1.16 277.8M
2025-09-15 1.16 1.17 1.16 1.16 251.8M
2025-09-12 1.16 1.17 1.16 1.16 255.8M
2025-09-11 1.13 1.16 1.13 1.16 327.0M
2025-09-10 1.13 1.14 1.12 1.13 339.0M
2025-09-09 1.15 1.15 1.13 1.13 293.0M
2025-09-08 1.14 1.14 1.13 1.14 335.7M
2025-09-05 1.11 1.14 1.10 1.14 417.0M
2025-09-04 1.13 1.14 1.09 1.11 497.0M
2025-09-03 1.14 1.15 1.13 1.13 287.1M
2025-09-02 1.15 1.16 1.13 1.14 316.8M
2025-09-01 1.15 1.15 1.14 1.15 414.0M
2025-08-29 1.13 1.15 1.13 1.15 330.5M
2025-08-28 1.12 1.13 1.11 1.13 487.5M
2025-08-27 1.13 1.14 1.11 1.11 407.4M
2025-08-26 1.13 1.14 1.12 1.13 466.4M
2025-08-25 1.11 1.13 1.11 1.13 310.4M
2025-08-22 1.08 1.11 1.08 1.11 459.3M
2025-08-21 1.08 1.09 1.08 1.08 433.8M
2025-08-20 1.06 1.08 1.06 1.08 443.2M
2025-08-19 1.07 1.08 1.07 1.07 373.8M
2025-08-18 1.06 1.08 1.06 1.07 478.8M
2025-08-15 1.05 1.06 1.05 1.06 469.1M
2025-08-14 1.05 1.06 1.05 1.05 469.9M
2025-08-13 1.04 1.06 1.04 1.05 420.7M
2025-08-12 1.04 1.05 1.04 1.05 376.5M
2025-08-11 1.03 1.04 1.03 1.04 327.8M
2025-08-08 1.03 1.04 1.03 1.03 319.2M
2025-08-07 1.04 1.04 1.03 1.04 345.6M
2025-08-06 1.03 1.04 1.03 1.04 338.1M
2025-08-05 1.02 1.03 1.02 1.03 335.5M
2025-08-04 1.02 1.02 1.02 1.02 333.3M
2025-08-01 1.02 1.03 1.02 1.02 398.2M
2025-07-31 1.04 1.04 1.02 1.02 519.5M
2025-07-30 1.04 1.05 1.04 1.04 475.8M
2025-07-29 1.04 1.05 1.03 1.05 509.9M
2025-07-28 1.04 1.04 1.03 1.04 329.4M
2025-07-25 1.04 1.04 1.03 1.04 717.9M
2025-07-24 1.03 1.04 1.03 1.04 660.0M
2025-07-23 1.03 1.04 1.03 1.03 775.6M
2025-07-22 1.02 1.03 1.02 1.03 968.0M
2025-07-21 1.02 1.02 1.02 1.02 564.1M
2025-07-18 1.01 1.02 1.01 1.02 473.7M
2025-07-17 1.00 1.01 1.00 1.01 611.4M
2025-07-16 1.00 1.01 1.00 1.00 416.8M
2025-07-15 1.00 1.01 0.99 1.00 431.4M
2025-07-14 1.00 1.00 1.00 1.00 384.9M
2025-07-11 1.00 1.01 1.00 1.00 411.2M
2025-07-10 0.99 1.00 0.99 1.00 420.2M
2025-07-09 0.99 1.00 0.99 0.99 460.2M
2025-07-08 0.98 0.99 0.98 0.99 452.1M
2025-07-07 0.99 0.99 0.98 0.98 375.7M
2025-07-04 0.99 1.00 0.98 0.99 491.7M
2025-07-03 0.98 0.99 0.98 0.99 360.9M
2025-07-02 0.98 0.98 0.98 0.98 338.4M
2025-07-01 0.98 0.98 0.98 0.98 461.8M
2025-06-30 0.97 0.98 0.97 0.98 382.0M
2025-06-27 0.98 0.98 0.97 0.97 775.5M
2025-06-26 0.98 0.98 0.98 0.98 532.9M
2025-06-25 0.97 0.98 0.97 0.98 618.6M
2025-06-24 0.95 0.97 0.95 0.96 691.1M
2025-06-23 0.95 0.96 0.95 0.95 359.8M
2025-06-20 0.96 0.96 0.95 0.96 416.4M
2025-06-19 0.96 0.96 0.95 0.96 406.3M
2025-06-18 0.96 0.97 0.96 0.97 389.1M
2025-06-17 0.96 0.97 0.96 0.96 398.7M
2025-06-16 0.96 0.97 0.96 0.97 310.5M
2025-06-13 0.97 0.97 0.96 0.96 708.3M
2025-06-12 0.97 0.97 0.96 0.97 422.9M
2025-06-11 0.96 0.97 0.96 0.97 360.4M
2025-06-10 0.97 0.97 0.96 0.96 375.7M
2025-06-09 0.96 0.97 0.96 0.97 281.6M
2025-06-06 0.96 0.97 0.96 0.96 659.2M
2025-06-05 0.96 0.97 0.96 0.96 367.8M
2025-06-04 0.96 0.96 0.96 0.96 434.9M
2025-06-03 0.95 0.96 0.95 0.96 315.2M
2025-05-30 0.96 0.96 0.95 0.96 384.0M
2025-05-29 0.95 0.96 0.95 0.96 396.0M
2025-05-28 0.96 0.96 0.95 0.95 410.0M
2025-05-27 0.96 0.96 0.95 0.95 459.7M
2025-05-26 0.96 0.97 0.96 0.96 399.9M
2025-05-23 0.97 0.98 0.96 0.96 508.6M
2025-05-22 0.97 0.97 0.97 0.97 367.4M
2025-05-21 0.97 0.98 0.97 0.97 398.5M
2025-05-20 0.96 0.97 0.96 0.97 448.5M
2025-05-19 0.97 0.97 0.96 0.96 338.9M
2025-05-16 0.97 0.97 0.96 0.97 372.9M
2025-05-15 0.98 0.98 0.97 0.97 418.8M
2025-05-14 0.97 0.98 0.97 0.98 463.2M
2025-05-13 0.97 0.98 0.97 0.97 486.9M
2025-05-12 0.96 0.97 0.96 0.97 435.5M
2025-05-09 0.96 0.96 0.95 0.96 579.3M
2025-05-08 0.95 0.96 0.95 0.96 532.5M
2025-05-07 0.96 0.96 0.95 0.95 436.6M
2025-05-06 0.94 0.95 0.94 0.95 494.2M
2025-04-30 0.94 0.94 0.94 0.94 446.4M
2025-04-29 0.94 0.94 0.93 0.94 410.0M
2025-04-28 0.94 0.94 0.93 0.94 435.8M
2025-04-25 0.94 0.94 0.94 0.94 458.0M
2025-04-24 0.94 0.94 0.93 0.94 389.7M
2025-04-23 0.94 0.95 0.94 0.94 357.5M
2025-04-22 0.94 0.94 0.94 0.94 335.4M
2025-04-21 0.93 0.94 0.93 0.94 308.9M
2025-04-18 0.93 0.94 0.93 0.94 469.0M
2025-04-17 0.93 0.94 0.93 0.93 376.5M
2025-04-16 0.93 0.93 0.92 0.93 397.5M
2025-04-15 0.93 0.93 0.93 0.93 475.1M
2025-04-14 0.93 0.94 0.93 0.93 352.8M
2025-04-11 0.92 0.93 0.92 0.93 426.2M
2025-04-10 0.92 0.93 0.92 0.92 410.1M
2025-04-09 0.89 0.91 0.88 0.91 470.4M
2025-04-08 0.90 0.90 0.88 0.90 387.1M
2025-04-07 0.93 0.94 0.87 0.89 568.1M
2025-04-03 0.96 0.97 0.96 0.96 633.2M
2025-04-02 0.97 0.97 0.97 0.97 424.5M
2025-04-01 0.97 0.98 0.97 0.97 465.1M
2025-03-31 0.98 0.98 0.97 0.97 631.1M
2025-03-28 0.98 0.98 0.97 0.98 596.6M
2025-03-27 0.98 0.99 0.97 0.98 615.0M
2025-03-26 0.98 0.99 0.98 0.98 606.7M
2025-03-25 0.98 0.99 0.98 0.98 626.2M
2025-03-24 0.98 0.99 0.98 0.98 581.4M
2025-03-21 1.00 1.00 0.98 0.98 625.0M
2025-03-20 1.00 1.00 0.99 1.00 608.1M
2025-03-19 1.00 1.01 1.00 1.00 581.3M
2025-03-18 1.00 1.01 1.00 1.00 663.1M
2025-03-17 1.01 1.01 1.00 1.00 690.4M
2025-03-14 0.98 1.01 0.98 1.00 766.2M
2025-03-13 0.99 0.99 0.98 0.98 633.8M
2025-03-12 0.99 0.99 0.99 0.99 627.3M
2025-03-11 0.98 0.99 0.98 0.99 803.6M
2025-03-10 0.99 0.99 0.98 0.99 665.5M
2025-03-07 0.99 1.00 0.99 0.99 698.1M
2025-03-06 0.98 1.00 0.98 0.99 659.3M
2025-03-05 0.97 0.98 0.97 0.98 585.0M
2025-03-04 0.97 0.98 0.97 0.97 631.2M
2025-03-03 0.98 0.99 0.97 0.97 612.5M
2025-02-28 0.99 0.99 0.97 0.98 706.1M
2025-02-27 1.00 1.00 0.99 0.99 593.8M
2025-02-26 0.99 1.00 0.99 1.00 652.5M
2025-02-25 0.99 0.99 0.98 0.99 621.2M
2025-02-24 0.99 1.00 0.99 1.00 758.0M
2025-02-21 0.99 1.00 0.99 1.00 770.9M
2025-02-20 0.98 0.99 0.98 0.98 621.3M
2025-02-19 0.98 0.99 0.98 0.99 593.7M
2025-02-18 0.99 0.99 0.97 0.98 680.6M
2025-02-17 0.99 0.99 0.98 0.99 641.9M
2025-02-14 0.98 0.99 0.98 0.99 553.4M
2025-02-13 0.98 0.99 0.98 0.98 685.4M
2025-02-12 0.97 0.98 0.97 0.98 696.1M
2025-02-11 0.98 0.98 0.97 0.97 613.1M
2025-02-10 0.98 0.98 0.97 0.98 860.8M
2025-02-07 0.96 0.98 0.96 0.97 743.6M
2025-02-06 0.95 0.96 0.94 0.96 674.7M
2025-02-05 0.95 0.95 0.94 0.95 545.3M
2025-01-27 0.96 0.96 0.95 0.95 639.0M
2025-01-24 0.94 0.96 0.94 0.95 932.7M
2025-01-23 0.95 0.96 0.94 0.94 745.7M
2025-01-22 0.95 0.95 0.94 0.94 714.7M
2025-01-21 0.95 0.96 0.95 0.95 797.5M
2025-01-20 0.95 0.96 0.95 0.95 713.6M
2025-01-17 0.94 0.95 0.94 0.94 732.0M
2025-01-16 0.94 0.95 0.94 0.94 622.4M
2025-01-15 0.95 0.95 0.94 0.94 568.5M
2025-01-14 0.92 0.95 0.92 0.95 695.3M
2025-01-13 0.92 0.93 0.92 0.92 637.8M
2025-01-10 0.93 0.94 0.92 0.92 708.0M
2025-01-09 0.93 0.94 0.93 0.93 793.2M
2025-01-08 0.94 0.94 0.92 0.93 773.3M
2025-01-07 0.93 0.94 0.93 0.94 649.2M
2025-01-06 0.93 0.93 0.92 0.93 754.4M
2025-01-03 0.94 0.95 0.93 0.93 1,278.6M
2025-01-02 0.97 0.97 0.94 0.95 854.2M