Market Access Stoxx® China A Minimum Variance Index UCITS ETF C EUR (A2JHE8)

M9SV
🏛️ Deutschland →
136.92
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
2022-12-30 105.62 105.62 105.56 105.56 0.0M
2022-12-29 104.50 104.68 104.50 104.68 0.0M
2022-12-28 104.30 104.30 103.78 103.78 0.0M
2022-12-27 104.26 104.66 104.18 104.66 0.0M
2022-12-23 103.76 103.76 103.56 103.56 0.0M
2022-12-22 102.04 102.76 102.04 102.30 0.0M
2022-12-21 103.56 103.86 103.56 103.86 0.0M
2022-12-20 103.56 103.56 103.54 103.54 0.0M
2022-12-19 104.80 104.86 104.14 104.14 0.0M
2022-12-16 107.16 107.48 107.16 107.48 0.0M
2022-12-15 106.74 106.74 104.98 104.98 0.0M
2022-12-14 106.24 106.60 106.24 106.60 0.0M
2022-12-13 107.70 107.76 107.70 107.76 0.0M
2022-12-12 108.08 108.08 107.60 107.60 0.0M
2022-12-09 108.64 108.64 108.62 108.62 0.0M
2022-12-08 108.16 108.20 108.16 108.20 0.0M
2022-12-07 106.98 107.22 106.98 107.22 0.0M
2022-12-06 108.32 108.74 108.32 108.74 0.0M
2022-12-05 106.50 108.04 106.50 108.04 0.0M
2022-12-02 104.56 106.00 104.56 106.00 0.0M
2022-12-01 101.00 104.50 101.00 104.12 0.0M
2022-11-30 104.70 106.78 104.70 106.78 0.0M
2022-11-29 103.24 104.52 103.24 104.52 0.0M
2022-11-28 103.02 103.30 101.10 103.30 0.0M
2022-11-25 103.22 103.22 102.64 102.64 0.0M
2022-11-24 101.68 101.78 101.60 101.60 0.0M
2022-11-23 102.34 102.72 102.34 102.38 0.0M
2022-11-22 103.66 103.78 103.40 103.40 0.0M
2022-11-21 101.46 101.54 101.32 101.32 0.0M
2022-11-18 102.08 102.42 101.60 102.42 0.0M
2022-11-17 101.70 101.70 99.89 101.50 0.0M
2022-11-16 102.28 102.28 101.52 101.52 0.0M
2022-11-15 104.32 104.56 103.88 104.54 0.0M
2022-11-14 100.00 104.86 100.00 104.42 0.0M
2022-11-11 102.02 102.02 101.82 101.82 0.0M
2022-11-10 102.44 103.42 102.44 103.42 0.0M
2022-11-09 100.76 100.76 100.30 100.34 0.0M
2022-11-08 102.22 102.22 102.00 102.00 0.0M
2022-11-07 101.54 101.82 101.18 101.18 0.0M
2022-11-04 103.04 104.32 103.04 103.46 0.0M
2022-11-03 100.66 101.62 100.66 101.62 0.0M
2022-11-02 100.74 100.74 99.81 99.81 0.0M
2022-11-01 99.52 99.52 99.27 99.27 0.0M
2022-10-31 92.00 97.46 91.00 97.46 0.0M
2022-10-28 98.35 98.35 98.21 98.21 0.0M
2022-10-27 100.58 100.58 100.58 100.58 0.0M
2022-10-26 98.68 100.56 98.15 100.56 0.0M
2022-10-25 101.32 101.32 101.32 101.32 0.0M
2022-10-24 103.08 103.08 100.54 101.58 0.0M
2022-10-21 105.38 105.58 105.38 105.58 0.0M
2022-10-20 105.68 107.02 105.68 107.02 0.0M
2022-10-19 106.40 106.42 105.84 105.96 0.0M
2022-10-18 106.96 107.10 106.02 106.02 0.0M
2022-10-17 108.28 108.92 108.04 108.30 0.0M
2022-10-14 107.46 107.76 107.04 107.04 0.0M
2022-10-13 107.04 107.04 106.38 106.56 0.0M
2022-10-12 106.74 106.74 105.96 105.96 0.0M
2022-10-11 105.88 105.94 105.88 105.92 0.0M
2022-10-10 107.32 107.32 106.86 106.86 0.0M
2022-10-07 109.84 109.98 109.22 109.22 0.0M
2022-10-06 111.62 111.62 111.18 111.26 0.0M
2022-10-05 110.04 113.00 107.84 112.32 0.0M
2022-10-04 106.44 107.66 106.44 107.66 0.0M
2022-10-03 106.52 107.68 106.52 107.22 0.0M
2022-09-30 108.14 108.14 107.84 107.84 0.0M
2022-09-29 106.96 106.96 106.30 106.30 0.0M
2022-09-28 107.44 107.44 107.44 107.44 0.0M
2022-09-27 107.48 107.48 107.40 107.40 0.0M
2022-09-26 107.26 107.82 107.12 107.82 0.0M
2022-09-23 107.48 107.66 107.48 107.66 0.0M
2022-09-22 107.14 107.52 107.00 107.52 0.0M
2022-09-21 108.92 108.92 108.00 108.88 0.0M
2022-09-20 108.06 108.18 108.06 108.18 0.0M
2022-09-19 107.54 107.66 104.00 107.66 0.0M
2022-09-16 108.32 109.24 107.34 108.28 0.0M
2022-09-15 109.82 109.82 108.00 108.94 0.0M
2022-09-14 111.22 111.22 110.98 110.98 0.0M
2022-09-13 110.26 110.80 109.96 110.80 0.0M
2022-09-12 113.50 113.50 109.72 110.56 0.0M
2022-09-09 113.50 113.50 112.12 112.80 0.0M
2022-09-08 111.06 111.66 111.02 111.66 0.0M
2022-09-07 112.14 112.14 111.60 112.10 0.0M
2022-09-06 111.76 112.06 111.76 112.06 0.0M
2022-09-05 111.12 111.12 110.36 110.36 0.0M
2022-09-02 113.50 113.50 110.90 111.24 0.0M
2022-09-01 113.50 113.50 110.90 111.60 0.0M
2022-08-31 111.80 112.20 111.46 111.88 0.0M
2022-08-30 110.90 111.06 110.36 110.36 0.0M
2022-08-29 109.00 112.44 109.00 111.10 0.0M
2022-08-26 114.16 114.16 113.48 113.62 0.0M
2022-08-25 114.04 115.20 114.04 115.20 0.0M
2022-08-24 111.70 111.80 111.18 111.18 0.0M
2022-08-23 113.36 113.58 112.70 113.18 0.0M
2022-08-22 111.00 113.98 111.00 113.98 0.0M
2022-08-19 113.30 113.30 113.20 113.20 0.0M
2022-08-18 113.90 114.10 113.32 114.10 0.0M
2022-08-17 112.48 112.80 112.08 112.80 0.0M
2022-08-16 112.74 113.00 112.44 112.44 0.0M
2022-08-15 113.42 113.42 113.28 113.30 0.0M
2022-08-12 114.84 115.62 114.84 115.62 0.0M
2022-08-11 113.46 113.66 113.46 113.66 0.0M
2022-08-10 112.92 113.26 112.92 113.26 0.0M
2022-08-09 112.38 113.00 112.38 112.38 0.0M
2022-08-08 113.74 113.88 113.74 113.88 0.0M
2022-08-05 112.56 113.08 112.56 113.08 0.0M
2022-08-04 112.06 112.06 111.80 111.80 0.0M
2022-08-03 110.00 112.88 106.00 112.52 0.0M
2022-08-02 110.70 111.42 110.70 111.34 0.0M
2022-08-01 112.32 112.58 111.26 111.26 0.0M
2022-07-29 112.46 112.46 112.08 112.08 0.0M
2022-07-28 114.48 114.48 114.18 114.18 0.0M
2022-07-27 115.62 115.86 115.62 115.86 0.0M
2022-07-26 115.40 115.40 114.28 114.28 0.0M
2022-07-25 114.42 114.42 114.42 114.42 0.0M
2022-07-22 114.74 115.16 113.94 113.94 0.0M
2022-07-21 115.22 115.38 115.22 115.38 0.0M
2022-07-20 115.86 115.86 115.64 115.64 0.0M
2022-07-19 115.46 116.00 115.46 115.74 0.0M
2022-07-18 114.94 115.10 114.50 114.50 0.0M
2022-07-15 114.70 115.00 113.00 114.60 0.0M
2022-07-14 117.52 119.04 117.52 119.04 0.0M
2022-07-13 116.14 116.14 115.74 115.74 0.0M
2022-07-12 117.14 117.90 116.48 117.58 0.0M
2022-07-11 117.52 117.52 117.40 117.40 0.0M
2022-07-08 116.90 116.90 116.48 116.48 0.0M
2022-07-07 115.60 117.14 115.60 117.14 0.0M
2022-07-06 117.14 117.36 117.14 117.36 0.0M
2022-07-05 115.44 115.66 114.42 115.66 0.0M
2022-07-04 116.76 116.76 114.20 115.36 0.0M
2022-07-01 115.32 116.38 115.32 116.38 0.0M
2022-06-30 113.50 114.56 113.36 113.92 0.0M
2022-06-29 113.02 114.90 113.02 114.90 0.0M
2022-06-28 114.08 114.36 114.08 114.18 0.0M
2022-06-27 114.18 114.90 113.86 113.86 0.0M
2022-06-24 113.44 114.28 113.44 114.28 0.0M
2022-06-23 111.98 113.06 111.80 112.78 0.0M
2022-06-22 111.34 111.34 110.08 110.08 0.0M
2022-06-21 112.86 112.86 111.46 112.06 0.0M
2022-06-20 113.32 113.32 113.04 113.04 0.0M
2022-06-17 111.90 112.60 111.90 112.60 0.0M
2022-06-16 114.10 114.10 111.26 111.26 0.0M
2022-06-15 112.60 113.80 112.10 113.80 0.0M
2022-06-14 110.38 110.76 109.38 110.76 0.0M
2022-06-13 108.52 108.82 107.66 107.66 0.0M
2022-06-10 108.12 110.56 108.12 110.22 0.0M
2022-06-09 108.40 108.40 107.88 107.88 0.0M
2022-06-08 108.36 108.36 107.42 108.22 0.0M
2022-06-07 108.88 109.02 108.72 109.02 0.0M
2022-06-06 107.82 108.00 107.40 108.00 0.0M
2022-06-03 108.10 108.10 106.86 107.56 0.0M
2022-06-02 107.58 107.86 107.58 107.86 0.0M
2022-06-01 106.98 107.12 106.98 107.12 0.0M
2022-05-31 106.64 106.82 106.64 106.82 0.0M
2022-05-30 105.48 106.16 105.44 106.10 0.0M
2022-05-27 106.72 106.88 106.72 106.88 0.0M
2022-05-26 105.70 106.62 105.70 105.88 0.0M
2022-05-25 105.42 105.42 105.42 105.42 0.0M
2022-05-24 105.24 106.28 105.24 105.78 0.0M
2022-05-23 107.12 107.12 105.00 105.00 0.0M
2022-05-20 108.76 108.76 108.76 108.76 0.0M
2022-05-19 106.66 106.66 106.66 106.66 0.0M
2022-05-18 106.42 106.70 106.14 106.14 0.0M
2022-05-17 107.34 107.34 106.72 106.72 0.0M
2022-05-16 106.82 107.96 106.82 107.24 0.0M
2022-05-13 108.20 108.38 108.20 108.38 0.0M
2022-05-12 106.74 107.72 106.74 107.72 0.0M
2022-05-11 106.96 106.96 105.28 105.28 0.0M
2022-05-09 105.00 105.00 104.46 104.46 0.0M
2022-05-06 105.44 105.66 105.44 105.66 0.0M
2022-05-05 107.90 107.90 106.22 106.22 0.0M
2022-05-04 107.22 107.22 106.52 106.52 0.0M
2022-05-03 108.38 108.90 108.18 108.18 0.0M
2022-05-02 107.44 107.44 107.32 107.32 0.0M
2022-04-29 107.54 107.54 107.16 107.16 0.0M
2022-04-28 107.56 107.56 106.48 106.48 0.0M
2022-04-27 106.86 107.24 106.86 107.24 0.0M
2022-04-26 104.08 105.30 104.08 104.72 0.0M
2022-04-25 111.20 111.20 103.32 103.60 0.0M
2022-04-22 109.54 109.90 109.54 109.90 0.0M
2022-04-20 113.10 113.10 112.66 112.66 0.0M
2022-04-19 113.30 113.60 113.26 113.26 0.0M
2022-04-14 113.54 113.54 113.54 113.54 0.0M
2022-04-13 113.10 113.42 113.10 113.42 0.0M
2022-04-12 113.76 114.12 113.74 114.12 0.0M
2022-04-11 112.74 112.74 112.32 112.32 0.0M
2022-04-08 114.62 114.62 113.12 114.26 0.0M
2022-04-07 113.14 114.22 113.14 113.68 0.0M
2022-04-06 113.14 114.96 113.14 113.14 0.0M
2022-04-05 113.14 114.62 113.14 114.38 0.0M
2022-04-04 112.22 114.18 112.22 114.18 0.0M
2022-04-01 113.00 114.66 113.00 114.24 0.0M
2022-03-31 113.14 116.10 113.06 113.06 0.0M
2022-03-30 113.14 113.48 112.86 113.48 0.0M
2022-03-29 113.14 113.14 110.96 110.96 0.0M
2022-03-28 113.14 113.14 111.66 111.66 0.0M
2022-03-25 113.00 113.14 111.16 113.14 0.0M
2022-03-24 112.88 112.88 112.68 112.68 0.0M
2022-03-23 111.82 111.98 111.46 111.98 0.0M
2022-03-22 112.76 112.76 112.20 112.20 0.0M
2022-03-21 111.58 112.16 111.58 112.02 0.0M
2022-03-18 113.14 113.14 112.22 112.22 0.0M
2022-03-17 113.14 113.14 113.14 113.14 0.0M
2022-03-11 115.62 115.62 115.62 115.62 0.0M
2022-03-10 113.72 113.88 112.84 113.44 0.0M
2022-03-09 120.64 120.64 113.60 114.56 0.0M
2022-03-08 120.64 120.64 120.64 120.64 0.0M
2022-03-07 116.42 119.90 116.42 118.84 0.0M
2022-03-04 119.30 120.10 118.98 120.10 0.0M
2022-03-03 120.64 120.64 118.74 118.74 0.0M
2022-03-02 120.64 120.64 119.46 120.64 0.0M
2022-03-01 118.80 118.86 118.80 118.86 0.0M
2022-02-28 115.00 116.96 115.00 116.96 0.0M
2022-02-25 117.34 118.86 117.34 118.12 0.0M
2022-02-24 117.22 117.22 116.20 116.84 0.0M
2022-02-23 117.36 117.36 117.20 117.20 0.0M
2022-02-22 117.00 117.00 115.84 116.70 0.0M
2022-02-21 116.90 117.54 116.90 117.52 0.0M
2022-02-18 116.80 116.80 115.32 116.62 0.0M
2022-02-17 116.16 116.16 115.88 115.88 0.0M
2022-02-16 116.20 116.20 115.38 116.06 0.0M
2022-02-15 116.60 116.70 116.60 116.70 0.0M
2022-02-14 115.58 116.92 115.58 116.24 0.0M
2022-02-11 116.54 116.70 116.54 116.70 0.0M
2022-02-10 116.66 116.98 116.66 116.76 0.0M
2022-02-09 116.72 116.88 116.72 116.88 0.0M
2022-02-08 115.20 116.12 115.20 116.12 0.0M
2022-02-07 114.54 114.54 114.44 114.44 0.0M
2022-02-04 113.48 115.26 113.48 115.26 0.0M
2022-02-03 115.46 115.46 113.08 114.12 0.0M
2022-02-02 117.26 117.26 115.02 115.02 0.0M
2022-02-01 115.50 115.50 113.10 114.08 0.0M
2022-01-31 114.78 115.60 114.68 114.80 0.0M
2022-01-28 115.22 115.42 115.22 115.42 0.0M
2022-01-27 115.20 116.68 115.20 116.68 0.0M
2022-01-26 117.56 118.40 117.42 117.42 0.0M
2022-01-25 117.04 117.04 116.20 116.40 0.0M
2022-01-24 118.54 118.54 116.84 116.84 0.0M
2022-01-21 119.14 119.68 118.92 118.92 0.0M
2022-01-20 119.42 120.90 119.42 119.86 0.0M
2022-01-19 120.12 120.98 119.12 119.12 0.0M
2022-01-18 119.44 121.32 119.30 119.30 0.0M
2022-01-17 118.50 119.34 118.50 119.34 0.0M
2022-01-14 118.12 118.32 118.12 118.32 0.0M
2022-01-13 117.76 117.76 117.76 117.76 0.0M
2022-01-12 119.58 119.74 118.76 119.74 0.0M
2022-01-11 119.26 120.42 119.26 120.28 0.0M
2022-01-10 119.80 119.80 118.30 119.18 0.0M
2022-01-07 120.28 120.28 119.96 119.96 0.0M
2022-01-06 119.60 119.60 119.06 119.06 0.0M
2022-01-05 120.40 120.62 119.66 120.16 0.0M
2022-01-04 120.70 121.58 120.70 121.24 0.0M
2022-01-03 119.94 120.82 119.86 120.82 0.0M