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
2023-12-29 107.66 108.62 107.08 108.62 0.0M
2023-12-28 106.82 107.36 105.98 107.04 0.0M
2023-12-27 107.46 107.52 106.20 106.58 0.0M
2023-12-22 110.00 110.00 106.88 107.88 0.0M
2023-12-21 108.22 108.22 107.92 108.16 0.0M
2023-12-20 107.86 107.86 107.16 107.16 0.0M
2023-12-19 107.80 108.78 106.94 108.78 0.0M
2023-12-18 109.72 109.72 109.34 109.34 0.0M
2023-12-15 107.80 108.90 107.80 108.58 0.0M
2023-12-14 109.02 109.56 108.50 109.56 0.0M
2023-12-13 110.82 110.82 109.22 110.70 0.0M
2023-12-12 111.06 111.06 110.58 110.58 0.0M
2023-12-11 110.52 111.38 109.48 111.38 0.0M
2023-12-08 109.32 110.16 108.80 110.16 0.0M
2023-12-07 109.10 109.76 109.04 109.76 0.0M
2023-12-06 108.14 108.14 107.04 108.10 0.0M
2023-12-05 108.72 108.78 108.40 108.78 0.0M
2023-12-04 109.98 110.34 109.38 109.38 0.0M
2023-12-01 108.58 109.46 108.58 109.46 0.0M
2023-11-30 110.76 110.76 108.96 109.46 0.0M
2023-11-29 109.34 109.46 109.34 109.46 0.0M
2023-11-28 109.72 109.80 109.00 109.80 0.0M
2023-11-27 109.50 109.50 109.36 109.36 0.0M
2023-11-24 109.68 109.68 109.62 109.62 0.0M
2023-11-23 110.76 110.76 109.62 110.56 0.0M
2023-11-22 110.22 110.22 108.34 109.00 0.0M
2023-11-21 110.48 110.48 110.28 110.28 0.0M
2023-11-20 108.02 110.92 108.02 110.92 0.0M
2023-11-17 109.68 109.68 109.38 109.38 0.0M
2023-11-16 109.74 109.74 109.70 109.70 0.0M
2023-11-15 110.28 110.28 109.46 110.10 0.0M
2023-11-14 109.78 110.66 109.78 110.64 0.0M
2023-11-13 110.40 111.42 109.66 111.42 0.0M
2023-11-10 110.78 110.78 110.52 110.76 0.0M
2023-11-09 110.90 110.90 109.74 110.20 0.0M
2023-11-08 110.46 110.70 110.26 110.26 0.0M
2023-11-07 111.54 111.62 111.54 111.62 0.0M
2023-11-06 107.32 110.08 107.32 109.94 0.0M
2023-11-03 109.08 109.44 109.08 109.44 0.0M
2023-11-02 109.82 110.14 109.42 110.14 0.0M
2023-11-01 111.58 111.72 111.58 111.72 0.0M
2023-10-31 110.22 110.78 110.22 110.72 0.0M
2023-10-30 111.26 111.26 110.06 110.06 0.0M
2023-10-27 110.88 110.88 109.84 109.84 0.0M
2023-10-26 108.92 109.90 108.92 109.90 0.0M
2023-10-25 108.82 109.94 108.62 108.62 0.0M
2023-10-24 108.02 110.42 108.02 110.42 0.0M
2023-10-23 108.32 108.32 108.32 108.32 0.0M
2023-10-20 107.60 108.28 107.56 108.26 0.0M
2023-10-19 110.40 110.48 109.86 110.48 0.0M
2023-10-18 112.38 112.38 110.76 111.82 0.0M
2023-10-17 112.18 112.66 112.16 112.62 0.0M
2023-10-16 113.00 113.42 112.96 113.42 0.0M
2023-10-13 113.64 114.48 113.44 113.44 0.0M
2023-10-12 115.22 115.22 112.70 112.70 0.0M
2023-10-11 115.22 115.22 112.02 113.18 0.0M
2023-10-10 115.22 115.22 112.74 113.34 0.0M
2023-10-09 114.00 114.00 113.70 113.70 0.0M
2023-10-06 112.96 112.96 112.30 112.58 0.0M
2023-10-05 111.54 111.54 110.94 110.94 0.0M
2023-10-04 111.04 111.60 110.92 111.56 0.0M
2023-10-03 112.30 113.28 112.10 113.28 0.0M
2023-10-02 111.62 113.42 111.62 113.38 0.0M
2023-09-29 113.90 113.90 113.26 113.26 0.0M
2023-09-28 111.98 113.40 111.98 113.40 0.0M
2023-09-27 109.20 111.22 109.20 111.22 0.0M
2023-09-26 112.08 112.08 110.22 111.38 0.0M
2023-09-25 112.74 113.26 112.66 113.26 0.0M
2023-09-22 112.82 113.40 112.82 112.92 0.0M
2023-09-21 111.78 111.78 110.96 111.36 0.0M
2023-09-20 112.22 112.62 112.22 112.62 0.0M
2023-09-19 112.40 112.40 111.58 112.16 0.0M
2023-09-18 111.36 111.36 110.94 110.94 0.0M
2023-09-15 112.14 112.34 111.82 111.82 0.0M
2023-09-14 111.70 112.60 111.70 112.60 0.0M
2023-09-13 111.12 111.62 110.76 111.62 0.0M
2023-09-12 111.08 111.18 110.90 111.18 0.0M
2023-09-11 110.84 110.84 110.62 110.82 0.0M
2023-09-08 109.00 109.32 108.82 109.08 0.0M
2023-09-07 109.78 109.78 109.16 109.16 0.0M
2023-09-06 110.20 110.96 109.62 110.96 0.0M
2023-09-05 109.66 109.86 109.66 109.86 0.0M
2023-09-04 110.36 110.72 110.36 110.62 0.0M
2023-09-01 110.56 111.14 108.46 111.14 0.0M
2023-08-31 109.16 110.02 109.16 110.02 0.0M
2023-08-30 109.30 109.64 108.08 109.52 0.0M
2023-08-29 110.30 110.68 110.30 110.68 0.0M
2023-08-28 110.22 110.76 110.22 110.76 0.0M
2023-08-25 108.00 109.14 107.98 109.06 0.0M
2023-08-24 107.82 108.38 106.88 107.64 0.0M
2023-08-23 108.84 109.58 108.84 109.58 0.0M
2023-08-22 108.80 109.18 108.80 108.88 0.0M
2023-08-21 108.90 109.58 108.90 109.16 0.0M
2023-08-18 110.10 110.10 109.64 109.64 0.0M
2023-08-17 110.02 110.44 109.92 109.92 0.0M
2023-08-16 109.98 110.02 108.66 109.12 0.0M
2023-08-15 110.90 110.90 109.96 109.96 0.0M
2023-08-14 110.76 110.86 110.72 110.86 0.0M
2023-08-11 111.24 111.24 109.98 109.98 0.0M
2023-08-10 112.06 112.14 111.28 112.06 0.0M
2023-08-09 115.06 115.06 112.16 112.16 0.0M
2023-08-08 113.34 113.34 113.14 113.14 0.0M
2023-08-07 112.68 113.16 112.54 112.54 0.0M
2023-08-04 113.56 113.56 113.06 113.06 0.0M
2023-08-03 114.40 115.58 114.40 115.58 0.0M
2023-08-02 113.20 113.88 113.20 113.22 0.0M
2023-08-01 115.98 116.38 115.46 115.46 0.0M
2023-07-31 115.06 115.06 113.70 114.02 0.0M
2023-07-28 112.50 115.46 112.50 115.46 0.0M
2023-07-27 111.42 111.92 111.42 111.92 0.0M
2023-07-26 111.62 112.50 111.62 112.24 0.0M
2023-07-25 113.06 113.06 112.10 112.10 0.0M
2023-07-24 109.36 111.74 109.36 111.74 0.0M
2023-07-21 109.42 110.00 109.42 109.68 0.0M
2023-07-20 109.74 109.74 109.66 109.66 0.0M
2023-07-19 109.36 109.44 109.36 109.44 0.0M
2023-07-18 110.00 110.00 108.68 109.18 0.0M
2023-07-17 110.66 110.66 110.40 110.42 0.0M
2023-07-14 111.50 111.50 111.50 111.50 0.0M
2023-07-13 110.88 111.20 110.08 111.20 0.0M
2023-07-12 111.00 111.14 111.00 111.14 0.0M
2023-07-11 112.02 112.02 110.58 111.84 0.0M
2023-07-10 111.04 111.40 111.04 111.40 0.0M
2023-07-07 111.02 111.44 111.02 111.44 0.0M
2023-07-06 111.38 111.48 110.20 110.70 0.0M
2023-07-05 112.30 112.30 112.06 112.12 0.0M
2023-07-04 113.54 114.46 113.32 113.36 0.0M
2023-07-03 112.58 112.58 110.34 112.20 0.0M
2023-06-30 109.20 111.26 109.14 111.26 0.0M
2023-06-29 111.00 111.18 109.80 111.18 0.0M
2023-06-28 110.20 110.66 109.96 110.66 0.0M
2023-06-27 110.70 111.72 108.76 109.96 0.0M
2023-06-26 109.56 109.56 109.30 109.30 0.0M
2023-06-23 110.56 110.56 108.52 110.14 0.0M
2023-06-22 109.58 109.76 109.58 109.76 0.0M
2023-06-21 111.06 111.06 109.56 110.66 0.0M
2023-06-20 110.02 113.00 108.20 113.00 0.0M
2023-06-19 112.74 112.74 112.26 112.26 0.0M
2023-06-16 113.78 113.78 111.88 113.70 0.0M
2023-06-15 111.72 113.00 111.72 112.56 0.0M
2023-06-14 111.42 112.16 110.92 112.16 0.0M
2023-06-13 114.00 114.00 112.16 112.96 0.0M
2023-06-12 114.90 115.80 113.76 115.40 0.0M
2023-06-09 114.40 114.56 113.60 113.80 0.0M
2023-06-08 115.26 115.26 111.26 112.20 0.0M
2023-06-07 115.30 115.30 111.36 112.46 0.0M
2023-06-06 110.40 113.72 109.42 111.36 0.0M
2023-06-05 116.10 116.34 112.04 112.04 0.0M
2023-06-02 120.82 120.82 117.44 117.50 0.0M
2023-06-01 121.96 121.96 121.72 121.72 0.0M
2023-05-31 123.18 123.18 122.32 122.74 0.0M
2023-05-30 123.42 123.42 122.78 122.78 0.0M
2023-05-29 125.80 125.94 124.88 125.14 0.0M
2023-05-26 121.74 123.96 120.58 123.50 0.0M
2023-05-25 119.64 120.28 119.64 119.76 0.0M
2023-05-24 120.42 120.42 117.16 118.26 0.0M
2023-05-23 119.98 120.84 119.98 120.84 0.0M
2023-05-22 121.30 121.30 119.48 121.02 0.0M
2023-05-19 118.46 119.42 117.14 119.10 0.0M
2023-05-18 119.50 120.02 119.04 119.04 0.0M
2023-05-17 119.66 119.66 118.12 118.70 0.0M
2023-05-16 122.00 124.10 121.00 121.18 0.0M
2023-05-15 119.56 123.44 119.36 122.32 0.0M
2023-05-12 117.00 120.22 117.00 119.54 0.0M
2023-05-11 116.26 117.70 116.26 117.30 0.0M
2023-05-10 117.02 117.12 115.80 116.28 0.0M
2023-05-09 119.36 119.50 119.36 119.50 0.0M
2023-05-08 120.72 120.72 119.54 119.62 0.0M
2023-05-05 116.80 117.00 116.32 117.00 0.0M
2023-05-04 116.16 116.90 116.14 116.90 0.0M
2023-05-03 114.24 114.44 113.80 114.24 0.0M
2023-05-02 114.58 115.10 114.40 114.48 0.0M
2023-04-28 115.36 115.86 114.44 115.68 0.0M
2023-04-27 113.40 113.74 113.36 113.74 0.0M
2023-04-26 113.78 113.78 113.24 113.74 0.0M
2023-04-25 113.40 113.58 113.40 113.58 0.0M
2023-04-24 114.10 114.20 113.24 113.80 0.0M
2023-04-21 114.28 114.36 114.20 114.20 0.0M
2023-04-20 115.72 116.40 114.62 116.08 0.0M
2023-04-19 114.36 114.62 113.82 114.44 0.0M
2023-04-18 115.54 115.66 115.46 115.46 0.0M
2023-04-17 114.88 116.36 114.88 115.60 0.0M
2023-04-14 113.76 113.80 113.58 113.80 0.0M
2023-04-13 113.74 113.74 113.02 113.04 0.0M
2023-04-12 113.62 113.96 113.62 113.96 0.0M
2023-04-11 113.68 113.78 113.68 113.78 0.0M
2023-04-06 113.62 113.72 113.62 113.72 0.0M
2023-04-05 111.56 112.34 111.56 111.84 0.0M
2023-04-04 112.34 112.34 111.32 112.18 0.0M
2023-04-03 111.60 113.38 111.60 113.38 0.0M
2023-03-31 111.04 111.10 111.04 111.10 0.0M
2023-03-30 110.88 110.94 110.88 110.94 0.0M
2023-03-29 109.82 110.32 109.82 110.32 0.0M
2023-03-28 110.28 110.36 109.74 110.36 0.0M
2023-03-27 110.66 110.66 110.38 110.38 0.0M
2023-03-24 111.42 112.14 111.42 112.08 0.0M
2023-03-23 110.50 113.24 110.50 113.24 0.0M
2023-03-22 111.64 111.64 111.44 111.44 0.0M
2023-03-21 110.76 110.90 110.34 110.90 0.0M
2023-03-20 112.54 112.54 112.36 112.36 0.0M
2023-03-17 110.16 110.24 108.74 109.88 0.0M
2023-03-16 112.80 112.82 111.32 112.82 0.0M
2023-03-15 112.18 112.26 112.12 112.26 0.0M
2023-03-14 111.30 112.60 111.30 112.02 0.0M
2023-03-13 110.86 112.66 110.22 111.94 0.0M
2023-03-10 110.10 110.26 110.10 110.26 0.0M
2023-03-09 111.64 112.16 110.78 111.60 0.0M
2023-03-08 112.38 112.52 112.38 112.52 0.0M
2023-03-07 111.60 111.60 111.26 111.26 0.0M
2023-03-06 113.00 113.00 112.22 112.22 0.0M
2023-03-03 112.70 113.66 112.70 113.66 0.0M
2023-03-02 111.92 112.42 111.92 112.42 0.0M
2023-03-01 112.10 112.10 111.18 111.66 0.0M
2023-02-28 110.84 110.94 110.84 110.94 0.0M
2023-02-27 110.46 110.46 110.46 110.46 0.0M
2023-02-24 110.02 110.02 108.66 109.08 0.0M
2023-02-23 111.88 111.88 111.22 111.22 0.0M
2023-02-22 111.88 111.88 111.00 111.32 0.0M
2023-02-21 111.90 111.90 110.36 111.62 0.0M
2023-02-20 111.50 111.64 111.50 111.64 0.0M
2023-02-17 109.54 110.04 109.34 109.34 0.0M
2023-02-16 110.20 111.14 110.20 110.56 0.0M
2023-02-15 111.70 111.70 111.12 111.24 0.0M
2023-02-14 111.80 111.80 111.64 111.64 0.0M
2023-02-13 112.16 112.48 111.90 111.90 0.0M
2023-02-10 110.18 111.86 110.18 111.32 0.0M
2023-02-09 110.70 110.70 110.64 110.64 0.0M
2023-02-08 109.46 109.46 109.00 109.00 0.0M
2023-02-07 109.68 109.84 109.68 109.84 0.0M
2023-02-06 108.38 109.16 108.38 109.16 0.0M
2023-02-03 109.86 110.58 109.26 109.26 0.0M
2023-02-02 110.62 110.76 110.62 110.76 0.0M
2023-02-01 111.40 111.40 111.38 111.38 0.0M
2023-01-31 111.92 112.36 111.92 111.94 0.0M
2023-01-30 111.88 112.64 111.26 112.16 0.0M
2023-01-27 114.04 114.04 113.86 113.86 0.0M
2023-01-26 113.98 114.18 113.98 114.18 0.0M
2023-01-25 112.92 112.92 111.44 112.16 0.0M
2023-01-24 113.10 113.10 112.28 112.38 0.0M
2023-01-23 112.80 113.10 112.80 113.10 0.0M
2023-01-20 110.00 110.28 110.00 110.28 0.0M
2023-01-19 108.94 110.12 108.94 110.12 0.0M
2023-01-18 109.50 109.50 108.48 109.30 0.0M
2023-01-17 111.00 111.00 109.94 110.50 0.0M
2023-01-16 110.80 110.80 110.78 110.78 0.0M
2023-01-13 109.80 110.18 109.80 110.18 0.0M
2023-01-12 109.68 109.68 109.04 109.62 0.0M
2023-01-11 110.68 110.68 109.60 110.02 0.0M
2023-01-10 107.62 107.74 107.62 107.74 0.0M
2023-01-09 108.48 108.54 108.48 108.54 0.0M
2023-01-06 109.88 109.88 109.88 109.88 0.0M
2023-01-05 108.88 109.28 108.88 109.28 0.0M
2023-01-04 108.08 108.74 108.08 108.74 0.0M
2023-01-03 107.66 107.88 107.66 107.88 0.0M
2023-01-02 106.66 106.66 106.66 106.66 0.0M