IGW SSE STAR Composite PR ETF (589890)

589890
🏛️ China →
1.33
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.32 1.32 1.31 1.31 130.9K
09:35 1.32 1.32 1.32 1.32 8,710.0K
09:40 1.32 1.32 1.31 1.31 897.8K
09:45 1.31 1.32 1.31 1.31 1,802.4K
09:50 1.31 1.31 1.31 1.31 202.1K
09:55 1.31 1.31 1.30 1.30 2,923.5K
10:00 1.30 1.30 1.30 1.30 87.1K
10:05 1.30 1.30 1.30 1.30 1,719.6K
10:10 1.30 1.30 1.29 1.29 364.1K
10:15 1.30 1.30 1.29 1.29 81.9K
10:20 1.29 1.29 1.29 1.29 262.6K
10:25 1.29 1.29 1.28 1.28 895.5K
10:30 1.28 1.28 1.28 1.28 150.7K
10:35 1.29 1.29 1.28 1.28 17.3K
10:40 1.28 1.29 1.28 1.29 230.8K
10:45 1.29 1.29 1.29 1.29 65.6K
10:50 1.29 1.29 1.29 1.29 122.6K
10:55 1.29 1.29 1.28 1.29 37.1K
11:00 1.29 1.29 1.28 1.28 36.9K
11:05 1.28 1.29 1.28 1.28 21.2K
11:10 1.28 1.29 1.28 1.28 55.5K
11:15 1.28 1.28 1.28 1.28 11.9K
11:20 1.29 1.29 1.28 1.28 68.0K
11:25 1.28 1.28 1.28 1.28 81.5K
13:00 1.28 1.28 1.27 1.27 49.7K
13:05 1.27 1.28 1.27 1.28 108.3K
13:10 1.28 1.28 1.28 1.28 23.8K
13:15 1.28 1.28 1.28 1.28 42.6K
13:20 1.28 1.28 1.28 1.28 10.2K
13:25 1.28 1.28 1.28 1.28 18.6K
13:30 1.28 1.28 1.28 1.28 41.0K
13:35 1.28 1.28 1.28 1.28 60.8K
13:40 1.28 1.28 1.28 1.28 23.0K
13:45 1.28 1.28 1.28 1.28 21.4K
13:50 1.27 1.28 1.27 1.28 209.1K
13:55 1.28 1.28 1.28 1.28 31.8K
14:00 1.28 1.28 1.27 1.27 46.4K
14:05 1.27 1.27 1.27 1.27 41.6K
14:10 1.27 1.27 1.27 1.27 335.4K
14:15 1.27 1.28 1.27 1.28 4.5K
14:20 1.28 1.28 1.28 1.28 35.8K
14:25 1.28 1.29 1.28 1.29 38.4K
14:30 1.29 1.29 1.29 1.29 53.2K
14:35 1.29 1.29 1.29 1.29 38.5K
14:45 1.30 1.31 1.30 1.31 28.6K
14:50 1.31 1.31 1.30 1.30 36.6K
14:55 1.30 1.30 1.30 1.30 14.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.34 1.35 1.32 1.33 14.5M
2025-09-25 1.33 1.36 1.33 1.35 15.9M
2025-09-24 1.28 1.35 1.26 1.34 27.7M
2025-09-23 1.31 1.32 1.27 1.30 20.3M
2025-09-22 1.29 1.32 1.28 1.31 29.6M
2025-09-19 1.30 1.32 1.28 1.29 31.7M
2025-09-18 1.32 1.56 1.28 1.30 38.2M
2025-09-17 1.28 1.30 1.27 1.30 27.2M
2025-09-16 1.30 1.30 1.27 1.28 20.9M
2025-09-15 1.28 1.29 1.27 1.27 26.7M
2025-09-12 1.26 1.29 1.24 1.27 15.0M
2025-09-11 1.21 1.26 1.19 1.26 15.9M
2025-09-10 1.21 1.22 1.20 1.21 11.2M
2025-09-09 1.22 1.23 1.20 1.21 15.7M
2025-09-08 1.21 1.23 1.20 1.23 22.7M
2025-09-05 1.17 1.22 1.17 1.22 22.1M
2025-09-04 1.24 1.24 1.15 1.17 19.4M
2025-09-03 1.28 1.28 1.23 1.24 11.9M
2025-09-02 1.29 1.30 1.24 1.26 14.0M
2025-09-01 1.27 1.30 1.26 1.29 21.9M
2025-08-29 1.28 1.28 1.25 1.27 19.4M
2025-08-28 1.22 1.28 1.22 1.28 25.8M
2025-08-27 1.24 1.28 1.23 1.23 19.6M
2025-08-26 1.23 1.25 1.23 1.24 17.6M
2025-08-25 1.22 1.26 1.22 1.25 14.5M
2025-08-22 1.16 1.22 1.16 1.22 22.6M
2025-08-21 1.17 1.18 1.15 1.16 15.2M
2025-08-20 1.14 1.17 1.13 1.17 17.3M
2025-08-19 1.16 1.16 1.15 1.15 21.8M
2025-08-18 1.13 1.16 1.13 1.16 21.9M
2025-08-15 1.10 1.13 1.10 1.13 22.0M
2025-08-14 1.11 1.13 1.10 1.10 23.1M
2025-08-13 1.10 1.11 1.10 1.11 21.1M
2025-08-12 1.08 1.10 1.08 1.10 25.0M
2025-08-11 1.07 1.09 1.07 1.09 25.1M
2025-08-08 1.08 1.08 1.07 1.07 19.3M
2025-08-07 1.08 1.09 1.08 1.08 18.9M
2025-08-06 1.07 1.09 1.07 1.09 19.0M
2025-08-05 1.07 1.07 1.06 1.07 18.4M
2025-08-04 1.05 1.07 1.05 1.07 20.9M
2025-08-01 1.05 1.07 1.05 1.05 23.3M
2025-07-31 1.06 1.07 1.05 1.05 28.6M
2025-07-30 1.07 1.07 1.05 1.06 34.5M
2025-07-29 1.05 1.07 1.05 1.07 34.2M
2025-07-28 1.05 1.06 1.04 1.05 23.2M
2025-07-25 1.03 1.05 1.03 1.05 37.5M
2025-07-24 1.02 1.03 1.02 1.03 38.8M
2025-07-23 1.02 1.03 1.01 1.02 39.1M
2025-07-22 1.01 1.02 1.01 1.02 43.3M
2025-07-21 1.01 1.01 1.01 1.01 37.0M
2025-07-18 1.00 1.01 1.00 1.01 36.0M
2025-07-17 0.99 1.00 0.98 1.00 33.1M
2025-07-16 0.98 0.99 0.98 0.99 14.4M
2025-07-15 0.98 0.98 0.97 0.98 16.0M
2025-07-14 0.98 0.98 0.98 0.98 13.4M
2025-07-11 0.97 0.98 0.96 0.98 23.4M
2025-07-10 0.97 0.97 0.96 0.97 18.7M
2025-07-09 0.97 0.98 0.97 0.97 20.3M
2025-07-08 0.96 0.98 0.96 0.97 28.3M
2025-07-07 0.97 0.97 0.96 0.96 11.2M
2025-07-04 0.97 0.98 0.96 0.97 25.1M
2025-07-03 0.96 0.97 0.96 0.97 15.9M
2025-07-02 0.97 0.97 0.96 0.96 41.7M
2025-07-01 0.97 0.98 0.97 0.98 43.2M
2025-06-30 0.96 0.98 0.96 0.98 31.5M
2025-06-27 0.96 0.97 0.96 0.96 25.8M
2025-06-26 0.96 0.97 0.96 0.96 25.4M
2025-06-25 0.95 0.97 0.95 0.97 35.6M
2025-06-24 0.94 0.95 0.93 0.95 36.8M
2025-06-23 0.92 0.94 0.92 0.93 32.5M
2025-06-20 0.93 0.94 0.92 0.92 29.6M
2025-06-19 0.94 0.94 0.93 0.93 24.8M
2025-06-18 0.93 0.94 0.93 0.94 22.1M
2025-06-17 0.94 0.94 0.93 0.93 21.2M
2025-06-16 0.94 0.94 0.94 0.94 17.1M
2025-06-13 0.94 0.95 0.93 0.94 26.5M
2025-06-12 0.94 0.95 0.94 0.94 21.7M
2025-06-11 0.94 0.95 0.94 0.95 21.2M
2025-06-10 0.96 0.96 0.94 0.95 22.0M
2025-06-09 0.95 0.96 0.95 0.96 24.2M
2025-06-06 0.95 0.95 0.95 0.95 15.9M
2025-06-05 0.94 0.95 0.94 0.95 21.0M
2025-06-04 0.93 0.94 0.93 0.94 19.7M
2025-06-03 0.93 0.94 0.93 0.93 25.0M
2025-05-30 0.93 0.93 0.93 0.93 22.2M
2025-05-29 0.92 0.94 0.92 0.94 36.7M
2025-05-28 0.92 0.92 0.92 0.92 17.1M
2025-05-27 0.92 0.92 0.92 0.92 19.8M
2025-05-26 0.92 0.93 0.92 0.92 27.1M
2025-05-23 0.93 0.93 0.92 0.92 33.5M
2025-05-22 0.93 0.94 0.93 0.93 28.8M
2025-05-21 0.94 0.94 0.93 0.93 23.8M
2025-05-20 0.93 0.94 0.93 0.94 19.3M
2025-05-19 0.93 0.93 0.92 0.93 23.0M
2025-05-16 0.93 0.93 0.93 0.93 20.4M
2025-05-15 0.94 0.94 0.93 0.93 20.3M
2025-05-14 0.95 0.95 0.94 0.95 31.2M
2025-05-13 0.95 0.96 0.94 0.95 24.3M
2025-05-12 0.94 0.95 0.94 0.95 25.6M
2025-05-09 0.95 0.95 0.94 0.94 26.9M
2025-05-08 0.95 0.96 0.95 0.96 17.9M
2025-05-07 0.96 0.97 0.95 0.96 16.8M
2025-05-06 0.93 0.95 0.93 0.95 10.7M
2025-04-30 0.93 0.94 0.93 0.93 24.6M
2025-04-29 0.92 0.93 0.92 0.93 13.8M
2025-04-28 0.92 0.93 0.92 0.92 17.3M
2025-04-25 0.93 0.93 0.92 0.92 24.9M
2025-04-24 0.93 0.93 0.92 0.93 15.1M
2025-04-23 0.93 0.94 0.93 0.93 7.0M
2025-04-22 0.94 0.94 0.93 0.93 30.2M
2025-04-21 0.92 0.94 0.92 0.94 43.8M
2025-04-18 0.92 0.92 0.91 0.92 9.0M
2025-04-17 0.91 0.93 0.91 0.92 14.0M
2025-04-16 0.92 0.93 0.91 0.92 12.7M
2025-04-15 0.93 0.93 0.91 0.92 18.0M
2025-04-14 0.93 0.94 0.92 0.93 14.6M
2025-04-11 0.89 0.93 0.89 0.92 31.1M
2025-04-10 0.89 0.91 0.88 0.89 29.5M
2025-04-09 0.84 0.88 0.81 0.87 164.2M
2025-04-08 0.82 0.86 0.82 0.84 35.1M
2025-04-07 0.90 0.91 0.79 0.82 60.7M
2025-04-03 0.95 0.97 0.94 0.95 36.8M
2025-04-02 0.96 0.97 0.96 0.96 24.5M
2025-04-01 0.95 0.97 0.95 0.96 21.6M
2025-03-31 0.95 0.95 0.94 0.95 21.2M
2025-03-28 0.96 0.97 0.95 0.95 19.3M
2025-03-27 0.95 0.97 0.95 0.96 30.7M
2025-03-26 0.95 0.96 0.95 0.95 30.2M
2025-03-25 0.96 0.97 0.95 0.95 53.1M