KraneShares MSCI All China Health Care Index ETF

KURE
🏛️ Mexiko →
381.46
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
2025-09-26 381.46 381.46 381.46 381.46 0.0M
2025-09-25 379.50 379.50 379.50 379.50 0.0M
2025-09-24 375.81 375.81 375.81 375.81 0.0M
2025-09-23 383.91 383.91 383.91 383.91 0.0M
2025-09-22 380.10 380.10 380.10 380.10 0.0M
2025-09-19 386.13 386.13 386.13 386.13 0.0M
2025-09-18 384.66 384.66 384.66 384.66 0.0M
2025-09-17 386.37 386.37 386.37 386.37 0.0M
2025-09-15 383.93 383.93 383.93 383.93 0.0M
2025-09-12 388.36 388.36 388.36 388.36 0.0M
2025-09-11 383.00 383.00 383.00 383.00 0.0M
2025-09-10 401.78 401.78 401.78 401.78 0.0M
2025-09-09 407.43 407.43 407.43 407.43 0.0M
2025-09-08 400.30 400.30 400.30 400.30 0.0M
2025-09-05 384.72 384.72 384.72 384.72 0.0M
2025-09-04 401.40 401.40 401.40 401.40 0.0M
2025-09-03 398.84 398.84 398.84 398.84 0.0M
2025-09-02 380.38 380.38 380.38 380.38 0.0M
2025-09-01 380.34 380.34 380.34 380.34 0.0M
2025-08-29 367.63 367.63 367.63 367.63 0.0M
2025-08-28 370.46 370.46 370.46 370.46 0.0M
2025-08-27 384.34 384.34 384.34 384.34 0.0M
2025-08-26 385.41 385.41 385.41 385.41 0.0M
2025-08-25 383.99 383.99 383.99 383.99 0.0M
2025-08-22 378.67 378.67 378.67 378.67 0.0M
2025-08-21 370.45 370.45 370.45 370.45 0.0M
2025-08-20 369.38 369.38 369.38 369.38 0.0M
2025-08-19 377.18 377.18 377.18 377.18 0.0M
2025-08-18 376.28 376.28 376.28 376.28 0.0M
2025-08-15 371.76 371.76 371.76 371.76 0.0M
2025-08-14 374.20 374.20 374.20 374.20 0.0M
2025-08-13 361.29 361.29 361.29 361.29 0.0M
2025-08-12 360.20 360.20 360.20 360.20 0.0M
2025-08-11 358.24 358.24 358.24 358.24 0.0M
2025-08-08 359.90 359.90 359.90 359.90 0.0M
2025-08-07 366.05 366.05 366.05 366.05 0.0M
2025-08-06 370.92 370.92 370.92 370.92 0.0M
2025-08-05 367.94 367.94 367.94 367.94 0.0M
2025-08-04 366.97 366.97 366.97 366.97 0.0M
2025-08-01 368.41 368.41 368.41 368.41 0.0M
2025-07-31 373.66 373.66 373.66 373.66 0.0M
2025-07-30 376.97 376.97 376.97 376.97 0.0M
2025-07-29 363.30 363.30 363.30 363.30 0.0M
2025-07-28 353.14 353.14 353.14 353.14 0.0M
2025-07-25 354.56 354.56 354.56 354.56 0.0M
2025-07-24 350.11 350.11 350.11 350.11 0.0M
2025-07-23 352.69 352.69 352.69 352.69 0.0M
2025-07-22 349.04 349.04 349.04 349.04 0.0M
2025-07-21 353.62 353.62 353.62 353.62 0.0M
2025-07-18 350.97 350.97 350.97 350.97 0.0M
2025-07-17 339.73 339.73 339.73 339.73 0.0M
2025-07-16 337.98 337.98 337.98 337.98 0.0M
2025-07-15 331.89 331.89 331.89 331.89 0.0M
2025-07-14 325.79 325.79 325.79 325.79 0.0M
2025-07-11 324.85 324.85 324.85 324.85 0.0M
2025-07-10 323.36 323.36 323.36 323.36 0.0M
2025-07-09 319.64 319.64 319.64 319.64 0.0M
2025-07-08 317.76 317.76 317.76 317.76 0.0M
2025-07-07 320.67 320.67 320.67 320.67 0.0M
2025-07-04 321.23 321.23 321.23 321.23 0.0M
2025-07-03 319.01 319.01 319.01 319.01 0.0M
2025-07-02 320.32 320.32 320.32 320.32 0.0M
2025-07-01 318.66 318.66 318.66 318.66 0.0M
2025-06-30 315.71 315.71 315.71 315.71 0.0M
2025-06-27 319.29 319.29 319.29 319.29 0.0M
2025-06-26 324.48 324.48 324.48 324.48 0.0M
2025-06-25 326.31 326.31 326.31 326.31 0.0M
2025-06-24 321.00 321.00 321.00 321.00 0.0M
2025-06-23 316.38 316.38 316.38 316.38 0.0M
2025-06-20 319.18 319.18 319.18 319.18 0.0M
2025-06-19 317.76 317.76 317.76 317.76 0.0M
2025-06-18 320.12 320.12 320.12 320.12 0.0M
2025-06-17 329.38 329.38 329.38 329.38 0.0M
2025-06-16 334.31 334.31 334.31 334.31 0.0M
2025-06-13 339.94 339.94 339.94 339.94 0.0M
2025-06-12 329.44 329.44 329.44 329.44 0.0M
2025-06-11 334.55 334.55 334.55 334.55 0.0M
2025-06-10 331.83 331.83 331.83 331.83 0.0M
2025-06-09 326.77 326.77 326.77 326.77 0.0M
2025-06-06 323.21 323.21 323.21 323.21 0.0M
2025-06-05 327.82 327.82 327.82 327.82 0.0M
2025-06-04 321.13 321.13 321.13 321.13 0.0M
2025-06-03 315.43 315.43 315.43 315.43 0.0M
2025-06-02 316.85 316.85 316.85 316.85 0.0M
2025-05-30 318.72 318.72 318.72 318.72 0.0M
2025-05-29 310.01 310.01 310.01 310.01 0.0M
2025-05-28 309.86 309.86 309.86 309.86 0.0M
2025-05-27 310.58 310.58 310.58 310.58 0.0M
2025-05-26 311.48 311.48 311.48 311.48 0.0M
2025-05-23 309.36 309.36 309.36 309.36 0.0M
2025-05-22 308.54 308.54 308.54 308.54 0.0M
2025-05-21 306.70 306.70 306.70 306.70 0.0M
2025-05-20 302.98 302.98 302.98 302.98 0.0M
2025-05-19 300.72 300.72 300.72 300.72 0.0M
2025-05-16 298.88 298.88 298.88 298.88 0.0M
2025-05-15 297.41 297.41 297.41 297.41 0.0M
2025-05-14 298.75 298.75 298.75 298.75 0.0M
2025-05-13 297.68 297.68 297.68 297.68 0.0M
2025-05-12 297.27 297.27 297.27 297.27 0.0M
2025-05-09 297.86 297.86 297.86 297.86 0.0M
2025-05-08 295.60 295.60 295.60 295.60 0.0M
2025-05-07 307.97 307.97 307.97 307.97 0.0M
2025-05-06 308.69 308.69 308.69 308.69 0.0M
2025-05-05 310.58 310.58 310.58 310.58 0.0M
2025-05-02 303.71 303.71 303.71 303.71 0.0M
2025-04-30 297.52 297.52 297.52 297.52 0.0M
2025-04-29 299.06 299.06 299.06 299.06 0.0M
2025-04-28 299.08 299.08 299.08 299.08 0.0M
2025-04-25 304.70 304.70 304.70 304.70 0.0M
2025-04-24 299.13 299.13 299.13 299.13 0.0M
2025-04-23 299.40 299.40 299.40 299.40 0.0M
2025-04-22 290.75 290.75 290.75 290.75 0.0M
2025-04-21 294.41 294.41 294.41 294.41 0.0M
2025-04-16 297.32 297.32 297.32 297.32 0.0M
2025-04-15 301.54 301.54 301.54 301.54 0.0M
2025-04-14 302.40 302.40 302.40 302.40 0.0M
2025-04-11 292.42 292.42 292.42 292.42 0.0M
2025-04-10 289.05 289.05 289.05 289.05 0.0M
2025-04-09 276.99 276.99 276.99 276.99 0.0M
2025-04-08 278.55 278.55 278.55 278.55 0.0M
2025-04-07 306.08 306.08 306.08 306.08 0.0M
2025-04-04 314.14 314.14 314.14 314.14 0.0M
2025-04-03 326.90 326.90 326.90 326.90 0.0M
2025-04-02 325.74 325.74 325.74 325.74 0.0M
2025-04-01 318.83 318.83 318.83 318.83 0.0M
2025-03-31 317.43 317.43 317.43 317.43 0.0M
2025-03-28 317.57 317.57 317.57 317.57 0.0M
2025-03-27 302.85 302.85 302.85 302.85 0.0M
2025-03-26 300.74 300.74 300.74 300.74 0.0M
2025-03-25 301.08 301.08 301.08 301.08 0.0M
2025-03-24 306.88 306.88 306.88 306.88 0.0M
2025-03-21 311.88 311.88 311.88 311.88 0.0M
2025-03-20 316.67 316.67 316.67 316.67 0.0M
2025-03-19 312.96 312.96 312.96 312.96 0.0M
2025-03-18 311.15 311.15 311.15 311.15 0.0M
2025-03-14 305.09 305.09 305.09 305.09 0.0M
2025-03-13 306.37 306.37 306.37 306.37 0.0M
2025-03-12 307.52 307.52 307.52 307.52 0.0M
2025-03-11 303.17 303.17 303.17 303.17 0.0M
2025-03-10 305.66 305.66 305.66 305.66 0.0M
2025-03-07 308.22 308.22 308.22 308.22 0.0M
2025-03-06 310.33 310.33 310.33 310.33 0.0M
2025-03-05 313.40 313.40 313.40 313.40 0.0M
2025-03-04 302.62 302.62 302.62 302.62 0.0M
2025-03-03 309.47 309.47 309.47 309.47 0.0M
2025-02-28 317.93 317.93 317.93 317.93 0.0M
2025-02-27 315.40 315.40 315.40 315.40 0.0M
2025-02-26 312.14 312.14 312.14 312.14 0.0M
2025-02-25 310.03 310.03 310.03 310.03 0.0M
2025-02-24 321.85 321.85 321.85 321.85 0.0M
2025-02-21 311.10 311.10 311.10 311.10 0.0M
2025-02-20 304.47 304.47 304.47 304.47 0.0M
2025-02-19 300.89 300.89 300.89 300.89 0.0M
2025-02-18 304.25 304.25 304.25 304.25 0.0M
2025-02-17 304.62 304.62 304.62 304.62 0.0M
2025-02-14 297.01 297.01 297.01 297.01 0.0M
2025-02-13 298.36 298.36 298.36 298.36 0.0M
2025-02-12 297.41 297.41 297.41 297.41 0.0M
2025-02-11 306.94 306.94 306.94 306.94 0.0M
2025-02-10 293.68 293.68 293.68 293.68 0.0M
2025-02-07 292.61 292.61 292.61 292.61 0.0M
2025-02-06 290.97 290.97 290.97 290.97 0.0M
2025-02-05 290.45 290.45 290.45 290.45 0.0M
2025-02-04 289.49 289.49 289.49 289.49 0.0M
2025-01-31 290.14 290.14 290.14 290.14 0.0M
2025-01-30 290.00 290.00 290.00 290.00 0.0M
2025-01-29 288.14 288.14 288.14 288.14 0.0M
2025-01-28 291.57 291.57 291.57 291.57 0.0M
2025-01-27 284.27 284.27 284.27 284.27 0.0M
2025-01-24 284.35 284.35 284.35 284.35 0.0M
2025-01-23 287.97 287.97 287.97 287.97 0.0M
2025-01-22 289.11 289.11 289.11 289.11 0.0M
2025-01-21 274.56 274.56 274.56 274.56 0.0M
2025-01-20 284.76 284.76 284.76 284.76 0.0M
2025-01-17 280.85 280.85 280.85 280.85 0.0M
2025-01-16 281.38 281.38 281.38 281.38 0.0M
2025-01-15 279.78 279.78 279.78 279.78 0.0M
2025-01-14 275.41 275.41 275.41 275.41 0.0M
2025-01-13 273.30 273.30 273.30 273.30 0.0M
2025-01-10 274.56 274.56 274.56 274.56 0.0M
2025-01-09 273.33 273.33 273.33 273.33 0.0M
2025-01-08 275.46 275.46 275.46 275.46 0.0M
2025-01-07 280.37 280.37 280.37 280.37 0.0M
2025-01-06 284.51 284.51 284.51 284.51 0.0M
2025-01-03 287.00 287.00 287.00 287.00 0.0M
2025-01-02 294.97 294.97 294.97 294.97 0.0M