JPM CSI A500 Enhanced Strategy ETF (563550)

563550
🏛️ China →
1.17
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.17 1.18 1.17 1.18 91.4K
09:35 1.18 1.18 1.18 1.18 30.7K
09:45 1.18 1.18 1.18 1.18 252.6K
09:50 1.18 1.18 1.18 1.18 27.0K
10:00 1.18 1.18 1.18 1.18 0.9K
10:05 1.18 1.18 1.18 1.18 910.0K
10:10 1.18 1.18 1.18 1.18 1.0K
10:15 1.18 1.18 1.18 1.18 0.3K
10:20 1.17 1.17 1.17 1.17 2.2K
10:35 1.18 1.18 1.18 1.18 250.1K
11:10 1.18 1.18 1.18 1.18 11.4K
11:15 1.18 1.18 1.18 1.18 5.1K
11:20 1.18 1.18 1.18 1.18 0.3K
11:25 1.18 1.18 1.18 1.18 5.7K
13:00 1.18 1.18 1.18 1.18 250.1K
13:05 1.18 1.18 1.18 1.18 400.0K
13:10 1.18 1.18 1.18 1.18 6.5K
13:15 1.18 1.18 1.18 1.18 250.0K
13:20 1.18 1.18 1.18 1.18 2,000.0K
13:25 1.18 1.18 1.18 1.18 850.0K
13:30 1.18 1.18 1.18 1.18 650.0K
13:35 1.18 1.18 1.18 1.18 800.0K
13:40 1.18 1.18 1.18 1.18 402.1K
13:45 1.18 1.18 1.18 1.18 250.0K
13:50 1.18 1.18 1.18 1.18 1,450.0K
13:55 1.18 1.18 1.18 1.18 550.0K
14:00 1.18 1.18 1.17 1.18 751.6K
14:10 1.18 1.18 1.17 1.17 190.6K
14:25 1.17 1.17 1.17 1.17 5.0K
14:30 1.17 1.17 1.17 1.17 10.0K
14:40 1.17 1.17 1.17 1.17 5.8K
14:55 1.17 1.17 1.17 1.17 1.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.17 1.18 1.17 1.17 10.4M
2025-09-25 1.17 1.18 1.17 1.18 9.4M
2025-09-24 1.15 1.17 1.15 1.17 10.3M
2025-09-23 1.16 1.16 1.14 1.15 12.5M
2025-09-22 1.15 1.15 1.15 1.15 14.6M
2025-09-19 1.16 1.16 1.15 1.15 13.5M
2025-09-18 1.16 1.17 1.14 1.15 18.3M
2025-09-17 1.16 1.16 1.15 1.16 14.7M
2025-09-16 1.16 1.16 1.15 1.15 14.4M
2025-09-15 1.16 1.16 1.16 1.16 9.2M
2025-09-12 1.15 1.16 1.15 1.16 12.7M
2025-09-11 1.13 1.16 1.13 1.15 12.9M
2025-09-10 1.13 1.14 1.13 1.13 13.5M
2025-09-09 1.14 1.14 1.13 1.13 13.7M
2025-09-08 1.14 1.14 1.13 1.14 17.6M
2025-09-05 1.11 1.13 1.11 1.13 11.6M
2025-09-04 1.13 1.13 1.10 1.11 23.7M
2025-09-03 1.14 1.15 1.12 1.13 18.2M
2025-09-02 1.14 1.26 1.13 1.14 13.3M
2025-09-01 1.15 1.15 1.15 1.15 7.4M
2025-08-29 1.14 1.15 1.13 1.15 14.4M
2025-08-28 1.12 1.14 1.11 1.14 22.1M
2025-08-27 1.14 1.15 1.12 1.12 19.4M
2025-08-26 1.14 1.15 1.13 1.14 13.4M
2025-08-25 1.13 1.14 1.13 1.14 10.3M
2025-08-22 1.11 1.11 1.09 1.11 11.0M
2025-08-21 1.10 1.11 1.10 1.10 14.9M
2025-08-20 1.07 1.10 1.07 1.10 15.6M
2025-08-19 1.09 1.09 1.08 1.08 21.1M
2025-08-18 1.08 1.09 1.08 1.09 24.4M
2025-08-15 1.07 1.09 1.07 1.08 20.0M
2025-08-14 1.08 1.09 1.07 1.07 25.9M
2025-08-13 1.07 1.08 1.07 1.08 13.3M
2025-08-12 1.06 1.07 1.06 1.07 17.3M
2025-08-11 1.06 1.07 1.06 1.06 15.8M
2025-08-08 1.05 1.06 1.05 1.06 24.0M
2025-08-07 1.06 1.06 1.05 1.06 21.9M
2025-08-06 1.06 1.06 1.06 1.06 14.7M
2025-08-05 1.04 1.06 1.04 1.05 19.9M
2025-08-04 1.04 1.05 1.04 1.05 13.0M
2025-08-01 1.04 1.05 1.04 1.04 17.4M
2025-07-31 1.06 1.06 1.04 1.05 22.9M
2025-07-30 1.06 1.07 1.06 1.07 17.8M
2025-07-29 1.06 1.06 1.06 1.06 17.6M
2025-07-28 1.06 1.06 1.05 1.06 12.9M
2025-07-25 1.07 1.07 1.06 1.06 16.6M
2025-07-24 1.06 1.07 1.06 1.07 18.2M
2025-07-23 1.07 1.07 1.06 1.06 23.0M
2025-07-22 1.06 1.07 1.05 1.07 17.9M
2025-07-21 1.04 1.06 1.04 1.06 17.7M
2025-07-18 1.04 1.04 1.04 1.04 18.1M
2025-07-17 1.03 1.04 1.02 1.03 19.5M
2025-07-16 1.03 1.04 1.03 1.03 18.9M
2025-07-15 1.04 1.04 1.03 1.03 29.8M
2025-07-14 1.04 1.04 1.02 1.04 22.7M
2025-07-11 1.03 1.04 1.03 1.03 25.8M
2025-07-10 1.03 1.04 1.03 1.03 23.7M
2025-07-09 1.03 1.03 1.03 1.03 25.7M
2025-07-08 1.02 1.03 1.02 1.03 32.7M
2025-07-07 1.02 1.02 1.01 1.02 33.6M
2025-07-04 1.02 1.03 1.02 1.02 46.4M
2025-07-03 1.02 1.02 1.02 1.02 41.7M
2025-07-02 1.01 1.02 1.01 1.02 34.2M
2025-07-01 1.01 1.01 1.01 1.01 26.6M
2025-06-30 1.01 1.01 1.01 1.01 29.2M
2025-06-27 1.01 1.02 1.01 1.01 41.0M
2025-06-26 1.01 1.01 1.01 1.01 65.6M
2025-06-25 1.00 1.01 1.00 1.01 143.1M
2025-06-24 0.99 1.00 0.98 1.00 52.7M
2025-06-23 0.98 0.99 0.98 0.99 20.6M
2025-06-20 0.99 0.99 0.99 0.99 24.5M
2025-06-19 1.00 1.00 0.98 0.99 29.1M
2025-06-18 1.00 1.00 0.99 1.00 15.0M
2025-06-17 0.99 1.00 0.99 1.00 21.1M
2025-06-16 0.99 1.00 0.99 0.99 17.0M
2025-06-13 1.00 1.00 0.99 0.99 20.8M
2025-06-12 1.00 1.00 1.00 1.00 27.0M
2025-06-11 0.99 1.00 0.99 1.00 38.3M
2025-06-10 1.00 1.00 0.99 0.99 25.0M
2025-06-09 1.00 1.00 0.99 1.00 18.5M
2025-06-06 0.99 1.00 0.99 1.00 21.1M
2025-06-05 0.99 1.00 0.99 0.99 21.2M
2025-06-04 0.99 0.99 0.99 0.99 18.1M
2025-06-03 0.99 0.99 0.98 0.99 17.4M
2025-05-30 0.99 0.99 0.98 0.99 28.6M
2025-05-29 0.98 0.99 0.98 0.99 23.7M
2025-05-28 0.98 0.99 0.98 0.98 14.9M
2025-05-27 0.99 0.99 0.98 0.99 28.9M
2025-05-26 0.99 0.99 0.99 0.99 22.3M
2025-05-23 1.00 1.00 0.99 0.99 38.6M
2025-05-22 1.00 1.00 1.00 1.00 23.1M
2025-05-21 1.00 1.01 1.00 1.00 117.5M