Invesco MSCI China Technology All Shares Stock Connect UCITS ETF

MCTS
🏛️ Deutschland →
29.98
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
2023-12-29 18.41 18.47 18.38 18.38 0.0M
2023-12-28 18.32 18.43 18.28 18.43 0.0M
2023-12-27 17.80 17.85 17.71 17.71 0.0M
2023-12-22 17.59 17.77 17.55 17.77 0.0M
2023-12-21 18.22 18.22 18.11 18.18 0.0M
2023-12-20 18.11 18.13 17.97 18.01 0.0M
2023-12-19 18.10 18.30 18.09 18.30 0.0M
2023-12-18 18.22 18.25 18.08 18.08 0.0M
2023-12-15 18.31 18.58 18.31 18.50 0.0M
2023-12-14 18.20 18.35 18.15 18.32 0.0M
2023-12-13 18.35 18.35 18.22 18.22 0.0M
2023-12-12 18.57 18.57 18.43 18.43 0.0M
2023-12-11 18.41 18.58 18.41 18.58 0.0M
2023-12-08 18.48 18.58 18.46 18.47 0.0M
2023-12-07 18.47 18.54 18.47 18.51 0.0M
2023-12-06 18.48 18.63 18.48 18.55 0.0M
2023-12-05 18.20 18.30 18.20 18.30 0.0M
2023-12-04 18.76 18.76 18.52 18.58 0.0M
2023-12-01 18.67 18.72 18.64 18.68 0.0M
2023-11-30 18.83 18.87 18.75 18.87 0.0M
2023-11-29 18.72 18.83 18.72 18.78 0.0M
2023-11-28 19.32 19.36 19.13 19.17 0.0M
2023-11-27 19.55 19.55 19.47 19.47 0.0M
2023-11-24 19.59 19.70 19.59 19.70 0.0M
2023-11-23 20.08 20.09 20.03 20.03 0.0M
2023-11-22 19.79 19.86 19.79 19.85 0.0M
2023-11-21 19.78 19.84 19.74 19.76 0.0M
2023-11-20 19.85 20.12 19.85 20.12 0.0M
2023-11-17 19.70 19.83 19.65 19.77 0.0M
2023-11-16 20.07 20.15 19.68 19.73 0.0M
2023-11-15 20.31 20.77 20.31 20.76 0.0M
2023-11-14 19.91 20.16 19.88 20.16 0.0M
2023-11-13 20.13 20.25 20.10 20.25 0.0M
2023-11-10 19.98 19.98 19.86 19.90 0.0M
2023-11-09 20.30 20.30 20.21 20.26 0.0M
2023-11-08 20.34 20.40 20.27 20.34 0.0M
2023-11-07 20.32 20.39 20.32 20.36 0.0M
2023-11-06 20.46 20.51 20.36 20.36 0.0M
2023-11-03 19.93 20.05 19.86 20.02 0.0M
2023-11-02 19.49 19.68 19.49 19.68 0.0M
2023-11-01 19.46 19.56 19.46 19.56 0.0M
2023-10-31 19.53 19.53 19.43 19.47 0.0M
2023-10-30 20.03 20.06 19.83 19.83 0.0M
2023-10-27 19.79 19.82 19.50 19.50 0.0M
2023-10-26 19.31 19.49 19.31 19.49 0.0M
2023-10-25 19.25 19.32 19.21 19.29 0.0M
2023-10-24 18.90 19.69 18.90 19.69 0.0M
2023-10-23 18.98 19.07 18.93 19.07 0.0M
2023-10-20 19.37 19.37 19.15 19.21 0.0M
2023-10-19 19.70 19.70 19.58 19.62 0.0M
2023-10-18 20.06 20.06 19.93 19.93 0.0M
2023-10-17 20.31 20.31 20.22 20.22 0.0M
2023-10-16 20.21 20.44 20.17 20.44 0.0M
2023-10-13 20.61 20.61 20.48 20.51 0.0M
2023-10-12 21.02 21.06 20.78 20.80 0.0M
2023-10-11 20.84 21.04 20.71 21.02 0.0M
2023-10-10 20.54 20.88 20.54 20.84 0.0M
2023-10-09 20.48 20.48 20.34 20.37 0.0M
2023-10-06 20.34 20.49 20.30 20.49 0.0M
2023-10-05 20.21 20.21 20.07 20.10 0.0M
2023-10-04 20.24 20.27 20.12 20.20 0.0M
2023-10-03 20.50 20.53 20.37 20.47 0.0M
2023-10-02 20.75 20.84 20.69 20.69 0.0M
2023-09-29 20.93 20.93 20.74 20.75 0.0M
2023-09-28 20.48 20.49 20.42 20.49 0.0M
2023-09-27 20.57 20.58 20.53 20.58 0.0M
2023-09-26 20.52 20.54 20.42 20.49 0.0M
2023-09-25 20.61 20.71 20.54 20.71 0.0M
2023-09-22 20.83 21.00 20.83 20.89 0.0M
2023-09-21 20.32 20.32 20.20 20.20 0.0M
2023-09-20 20.56 20.71 20.56 20.68 0.0M
2023-09-19 20.90 20.93 20.79 20.79 0.0M
2023-09-18 21.08 21.08 20.90 20.97 0.0M
2023-09-15 21.30 21.30 21.03 21.03 0.0M
2023-09-14 21.07 21.31 21.07 21.31 0.0M
2023-09-13 21.14 21.19 21.05 21.18 0.0M
2023-09-12 21.37 21.41 21.30 21.38 0.0M
2023-09-11 21.32 21.34 21.25 21.25 0.0M
2023-09-08 21.14 21.15 20.98 21.02 0.0M
2023-09-07 21.40 21.44 21.06 21.14 0.0M
2023-09-06 21.81 22.05 21.81 21.95 0.0M
2023-09-05 21.97 21.97 21.85 21.89 0.0M
2023-09-04 22.27 22.27 22.20 22.20 0.0M
2023-09-01 21.76 22.35 21.76 22.26 0.0M
2023-08-31 21.47 21.75 21.47 21.68 0.0M
2023-08-30 21.74 21.74 21.61 21.68 0.0M
2023-08-29 21.95 22.17 21.95 22.12 0.0M
2023-08-28 21.48 21.80 21.42 21.75 0.0M
2023-08-25 21.27 21.27 21.02 21.12 0.0M
2023-08-24 21.57 21.62 21.24 21.24 0.0M
2023-08-23 20.92 21.16 20.92 21.16 0.0M
2023-08-22 20.95 21.13 20.91 20.95 0.0M
2023-08-21 20.80 20.84 20.74 20.84 0.0M
2023-08-18 21.34 21.34 20.98 21.00 0.0M
2023-08-17 21.83 21.83 21.56 21.60 0.0M
2023-08-16 21.63 21.63 21.28 21.28 0.0M
2023-08-15 22.02 22.02 21.65 21.74 0.0M
2023-08-14 22.06 22.08 21.91 22.06 0.0M
2023-08-11 22.52 22.52 22.07 22.09 0.0M
2023-08-10 22.87 23.29 22.87 23.15 0.0M
2023-08-09 22.92 23.02 22.68 22.68 0.0M
2023-08-08 22.92 22.92 22.63 22.72 0.0M
2023-08-07 23.40 23.48 23.10 23.10 0.0M
2023-08-04 23.50 23.67 23.44 23.44 0.0M
2023-08-03 23.35 23.77 23.31 23.66 0.0M
2023-08-02 23.06 23.26 22.97 22.97 0.0M
2023-08-01 23.76 23.76 23.57 23.57 0.0M
2023-07-31 23.80 23.99 23.69 23.92 0.0M
2023-07-28 23.34 23.74 23.34 23.74 0.0M
2023-07-27 22.59 22.75 22.53 22.75 0.0M
2023-07-26 22.40 22.72 22.24 22.65 0.0M
2023-07-25 22.52 22.71 22.49 22.52 0.0M
2023-07-24 21.27 22.16 21.27 22.16 0.0M
2023-07-21 21.58 21.67 21.55 21.55 0.0M
2023-07-20 21.45 21.59 21.45 21.58 0.0M
2023-07-19 21.53 21.82 21.50 21.75 0.0M
2023-07-18 21.61 21.74 21.50 21.50 0.0M
2023-07-17 21.87 22.03 21.87 21.88 0.0M
2023-07-14 22.22 22.27 22.17 22.25 0.0M
2023-07-13 22.29 22.50 22.29 22.44 0.0M
2023-07-12 21.93 22.25 21.93 22.25 0.0M
2023-07-11 21.78 21.89 21.74 21.82 0.0M
2023-07-10 21.53 21.89 21.53 21.80 0.0M
2023-07-07 21.32 21.65 21.32 21.56 0.0M
2023-07-06 21.54 21.62 21.31 21.31 0.0M
2023-07-05 21.79 21.79 21.73 21.79 0.0M
2023-07-04 22.14 22.16 22.07 22.07 0.0M
2023-07-03 21.98 22.11 21.85 21.85 0.0M
2023-06-30 21.52 21.60 21.52 21.57 0.0M
2023-06-29 21.41 21.47 21.34 21.34 0.0M
2023-06-28 21.61 21.61 21.52 21.52 0.0M
2023-06-27 21.69 21.69 21.59 21.68 0.0M
2023-06-26 21.34 21.54 21.34 21.44 0.0M
2023-06-23 21.45 21.52 21.25 21.25 0.0M
2023-06-22 21.63 21.69 21.56 21.68 0.0M
2023-06-21 21.89 21.93 21.79 21.81 0.0M
2023-06-20 22.53 22.53 22.18 22.21 0.0M
2023-06-19 22.70 22.86 22.70 22.86 0.0M
2023-06-16 23.06 23.19 22.84 22.84 0.0M
2023-06-15 22.83 23.01 22.83 22.87 0.0M
2023-06-14 22.08 22.45 22.08 22.37 0.0M
2023-06-13 22.09 22.26 22.05 22.21 0.0M
2023-06-12 21.84 21.94 21.84 21.89 0.0M
2023-06-09 21.79 21.81 21.72 21.81 0.0M
2023-06-08 21.56 21.68 21.51 21.68 0.0M
2023-06-07 21.75 21.83 21.73 21.77 0.0M
2023-06-06 21.52 21.91 21.52 21.91 0.0M
2023-06-05 21.67 21.68 21.62 21.62 0.0M
2023-06-02 21.61 21.90 21.61 21.90 0.0M
2023-06-01 20.98 21.21 20.76 21.21 0.0M
2023-05-31 20.64 20.89 20.52 20.52 0.0M
2023-05-30 21.20 21.27 20.75 20.76 0.0M
2023-05-29 21.04 21.04 21.01 21.03 0.0M
2023-05-26 21.16 21.57 21.08 21.52 0.0M
2023-05-25 21.23 21.32 21.17 21.17 0.0M
2023-05-24 21.62 21.62 21.21 21.35 0.0M
2023-05-23 21.77 21.81 21.77 21.79 0.0M
2023-05-22 22.09 22.20 21.99 22.13 0.0M
2023-05-19 21.76 21.79 21.73 21.73 0.0M
2023-05-18 22.09 22.23 21.89 21.89 0.0M
2023-05-17 22.10 22.25 22.06 22.25 0.0M
2023-05-16 22.20 22.31 22.20 22.31 0.0M
2023-05-15 22.16 22.43 22.16 22.43 0.0M
2023-05-12 21.66 21.77 21.51 21.51 0.0M
2023-05-11 21.44 21.73 21.44 21.73 0.0M
2023-05-10 21.33 21.42 21.33 21.42 0.0M
2023-05-09 21.23 21.38 21.23 21.30 0.0M
2023-05-08 21.53 21.57 21.50 21.50 0.0M
2023-05-05 21.53 21.59 21.52 21.59 0.0M
2023-05-04 21.30 21.57 21.30 21.49 0.0M
2023-05-03 21.28 21.35 21.17 21.23 0.0M
2023-05-02 21.78 21.78 21.30 21.32 0.0M
2023-04-28 21.74 21.77 21.69 21.77 0.0M
2023-04-27 21.50 21.67 21.50 21.67 0.0M
2023-04-26 21.66 21.66 21.34 21.44 0.0M
2023-04-25 21.22 21.28 21.09 21.09 0.0M
2023-04-24 21.90 22.01 21.71 21.71 0.0M
2023-04-21 22.24 22.24 22.13 22.13 0.0M
2023-04-20 22.80 22.80 22.69 22.71 0.0M
2023-04-19 22.88 22.88 22.77 22.84 0.0M
2023-04-18 23.20 23.41 23.15 23.17 0.0M
2023-04-17 23.23 23.32 23.19 23.22 0.0M
2023-04-14 22.79 22.79 22.63 22.63 0.0M
2023-04-13 22.63 22.87 22.63 22.69 0.0M
2023-04-12 23.02 23.06 22.69 22.69 0.0M
2023-04-11 23.60 23.61 23.55 23.55 0.0M
2023-04-06 23.44 23.66 23.44 23.63 0.0M
2023-04-05 23.82 23.82 23.40 23.40 0.0M
2023-04-04 23.71 23.71 23.53 23.53 0.0M
2023-04-03 24.13 24.29 24.01 24.03 0.0M
2023-03-31 24.16 24.21 24.16 24.18 0.0M
2023-03-30 23.84 24.28 23.84 24.28 0.0M
2023-03-29 23.73 23.97 23.70 23.97 0.0M
2023-03-28 23.20 23.68 23.20 23.66 0.0M
2023-03-27 23.50 23.50 23.00 23.00 0.0M
2023-03-24 23.59 23.66 23.47 23.55 0.0M
2023-03-23 23.34 23.64 23.26 23.48 0.0M
2023-03-22 22.78 22.85 22.78 22.80 0.0M
2023-03-21 22.66 22.77 22.66 22.73 0.0M
2023-03-20 22.63 22.63 22.14 22.47 0.0M
2023-03-17 23.00 23.00 22.58 22.58 0.0M
2023-03-16 22.43 22.73 22.33 22.73 0.0M
2023-03-15 22.59 22.72 22.49 22.49 0.0M
2023-03-14 22.44 22.88 22.42 22.88 0.0M
2023-03-13 22.77 22.81 22.56 22.63 0.0M
2023-03-10 22.60 22.77 22.60 22.77 0.0M
2023-03-09 23.31 23.31 22.87 22.87 0.0M
2023-03-08 23.56 23.74 23.53 23.59 0.0M
2023-03-07 23.90 23.92 23.70 23.80 0.0M
2023-03-06 24.28 24.34 24.15 24.32 0.0M
2023-03-03 24.46 24.58 24.43 24.53 0.0M
2023-03-02 24.05 24.52 24.05 24.52 0.0M
2023-03-01 24.46 24.56 24.32 24.32 0.0M
2023-02-28 23.41 23.79 23.41 23.79 0.0M
2023-02-27 23.89 23.89 23.79 23.83 0.0M
2023-02-24 23.81 23.81 23.43 23.43 0.0M
2023-02-23 24.55 24.75 24.16 24.16 0.0M
2023-02-22 24.15 24.44 24.07 24.12 0.0M
2023-02-21 24.51 24.59 24.34 24.44 0.0M
2023-02-20 25.14 25.22 25.14 25.22 0.0M
2023-02-17 25.02 25.02 24.63 24.63 0.0M
2023-02-16 25.50 25.70 25.43 25.65 0.0M
2023-02-15 25.33 25.49 25.33 25.47 0.0M
2023-02-14 25.58 25.61 25.51 25.51 0.0M
2023-02-13 25.83 26.04 25.83 25.90 0.0M
2023-02-10 25.57 25.68 25.54 25.57 0.0M
2023-02-09 26.43 26.45 26.22 26.22 0.0M
2023-02-08 25.95 25.95 25.64 25.65 0.0M
2023-02-07 26.31 26.31 26.09 26.09 0.0M
2023-02-06 25.83 26.01 25.41 26.01 0.0M
2023-02-03 26.36 26.51 26.24 26.29 0.0M
2023-02-02 26.67 26.78 26.59 26.59 0.0M
2023-02-01 26.91 26.91 26.73 26.78 0.0M
2023-01-31 26.35 26.62 26.35 26.62 0.0M
2023-01-30 26.76 26.76 26.54 26.74 0.0M
2023-01-27 27.40 27.48 27.37 27.37 0.0M
2023-01-26 27.02 27.37 27.02 27.37 0.0M
2023-01-25 26.91 26.91 26.53 26.65 0.0M
2023-01-24 26.92 26.92 26.62 26.73 0.0M
2023-01-23 26.52 27.04 26.50 26.90 0.0M
2023-01-20 26.36 26.59 26.25 26.49 0.0M
2023-01-19 25.84 26.04 25.69 25.92 0.0M
2023-01-18 26.06 26.14 25.89 25.89 0.0M
2023-01-17 25.96 26.08 25.87 26.00 0.0M
2023-01-16 26.13 26.13 26.02 26.09 0.0M
2023-01-13 26.16 26.20 26.02 26.18 0.0M
2023-01-12 25.95 26.06 25.91 25.91 0.0M
2023-01-11 26.11 26.23 25.99 26.16 0.0M
2023-01-10 26.16 26.16 26.01 26.10 0.0M
2023-01-09 26.12 26.13 25.86 26.01 0.0M
2023-01-06 25.87 26.07 25.87 26.07 0.0M
2023-01-05 25.50 25.98 25.36 25.93 0.0M
2023-01-04 24.98 25.47 24.89 25.47 0.0M
2023-01-03 24.23 24.69 24.23 24.58 0.0M
2023-01-02 23.58 23.90 23.58 23.76 0.0M