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
2024-12-30 151.02 151.20 148.70 149.32 0.0M
2024-12-27 148.10 151.00 148.00 148.78 0.0M
2024-12-23 148.18 148.18 146.08 146.26 0.0M
2024-12-20 148.70 151.60 144.92 145.28 0.0M
2024-12-19 146.56 146.66 145.72 145.88 0.0M
2024-12-18 146.20 146.80 145.48 145.60 0.0M
2024-12-17 144.86 145.40 144.66 144.98 0.0M
2024-12-16 148.10 151.00 144.02 144.66 0.0M
2024-12-13 147.58 147.58 144.68 145.22 0.0M
2024-12-12 145.50 146.86 143.70 144.76 0.0M
2024-12-11 143.18 144.02 142.94 142.94 0.0M
2024-12-10 156.98 156.98 142.22 144.42 0.0M
2024-12-09 148.06 156.60 148.06 154.10 0.0M
2024-12-06 143.10 143.60 142.84 142.84 0.0M
2024-12-05 141.44 143.04 141.44 142.50 0.0M
2024-12-04 142.44 143.14 141.86 141.86 0.0M
2024-12-03 144.00 144.02 141.36 142.00 0.0M
2024-12-02 141.74 142.56 141.52 142.56 0.0M
2024-11-29 141.80 141.84 141.56 141.64 0.0M
2024-11-28 142.00 142.00 140.00 141.06 0.0M
2024-11-27 137.50 142.00 137.50 140.90 0.0M
2024-11-26 139.16 139.34 137.94 138.56 0.0M
2024-11-25 140.32 140.48 138.94 139.16 0.0M
2024-11-22 140.58 140.66 139.68 140.28 0.0M
2024-11-21 141.52 141.62 140.52 141.62 0.0M
2024-11-20 141.10 141.68 141.10 141.40 0.0M
2024-11-19 140.88 140.88 140.02 140.86 0.0M
2024-11-18 142.60 142.60 141.46 141.46 0.0M
2024-11-15 140.00 141.44 140.00 141.40 0.0M
2024-11-14 142.90 142.90 139.04 139.72 0.0M
2024-11-13 139.92 140.70 139.86 140.40 0.0M
2024-11-12 139.96 139.96 138.62 138.84 0.0M
2024-11-11 140.96 141.00 139.50 139.50 0.0M
2024-11-08 149.64 149.64 139.10 141.32 0.0M
2024-11-07 148.36 149.00 147.48 149.00 0.0M
2024-11-06 144.74 145.30 143.50 144.20 0.0M
2024-11-05 144.42 145.02 144.42 144.68 0.0M
2024-11-04 141.74 144.02 141.72 143.28 0.0M
2024-11-01 141.26 141.96 140.90 141.96 0.0M
2024-10-31 141.40 141.40 137.28 139.16 0.0M
2024-10-30 141.42 141.98 141.34 141.40 0.0M
2024-10-29 142.08 144.62 142.00 142.94 0.0M
2024-10-28 143.56 143.64 142.10 143.18 0.0M
2024-10-25 142.22 143.18 142.02 142.26 0.0M
2024-10-24 142.32 142.88 141.34 141.34 0.0M
2024-10-23 143.06 143.06 142.14 142.14 0.0M
2024-10-22 141.64 142.60 140.54 142.60 0.0M
2024-10-21 139.80 139.80 138.48 139.08 0.0M
2024-10-18 140.62 142.12 140.62 141.32 0.0M
2024-10-17 138.40 138.40 136.24 136.28 0.0M
2024-10-16 142.70 142.88 140.46 140.84 0.0M
2024-10-15 143.50 143.50 139.98 140.18 0.0M
2024-10-14 145.30 148.98 144.32 145.36 0.0M
2024-10-11 147.08 147.08 140.52 145.10 0.0M
2024-10-10 139.30 147.10 135.72 147.10 0.0M
2024-10-09 148.50 148.50 136.60 142.04 0.0M
2024-10-08 164.78 164.78 144.64 147.70 0.0M
2024-10-07 166.28 167.46 164.14 164.28 0.0M
2024-10-04 155.44 161.94 155.44 161.14 0.0M
2024-10-03 155.72 156.96 154.00 156.18 0.0M
2024-10-02 154.24 158.16 152.96 155.60 0.0M
2024-10-01 140.00 143.00 140.00 143.00 0.0M
2024-09-30 141.10 142.02 139.30 139.72 0.0M
2024-09-27 138.44 144.00 135.26 136.38 0.0M
2024-09-26 130.50 140.16 130.50 138.16 0.0M
2024-09-25 133.50 133.50 130.36 131.66 0.0M
2024-09-24 124.98 133.22 124.98 132.70 0.0M
2024-09-23 122.50 124.98 122.50 124.12 0.0M
2024-09-20 122.50 124.18 122.50 122.82 0.0M
2024-09-19 121.76 123.16 120.00 122.68 0.0M
2024-09-18 121.76 121.76 121.38 121.72 0.0M
2024-09-17 121.88 121.90 121.30 121.50 0.0M
2024-09-16 122.26 122.26 121.28 121.46 0.0M
2024-09-13 120.86 121.56 120.86 121.56 0.0M
2024-09-12 121.24 121.24 119.60 120.74 0.0M
2024-09-11 124.50 124.50 121.28 121.28 0.0M
2024-09-10 124.76 124.98 124.02 124.48 0.0M
2024-09-09 124.46 124.76 123.92 124.76 0.0M
2024-09-06 124.54 127.00 124.12 125.00 0.0M
2024-09-05 126.86 126.86 126.50 126.58 0.0M
2024-09-04 127.44 127.44 125.60 125.88 0.0M
2024-09-03 125.50 127.78 125.50 126.42 0.0M
2024-09-02 126.18 127.24 126.18 126.36 0.0M
2024-08-30 128.76 128.76 125.44 125.80 0.0M
2024-08-29 128.62 129.28 127.52 127.72 0.0M
2024-08-28 131.00 131.00 129.50 129.50 0.0M
2024-08-27 131.00 131.00 129.86 129.86 0.0M
2024-08-26 131.00 131.00 129.74 129.74 0.0M
2024-08-23 131.00 132.14 130.50 130.50 0.0M
2024-08-22 131.00 132.26 130.62 130.62 0.0M
2024-08-21 131.00 131.96 130.58 130.58 0.0M
2024-08-20 132.60 132.60 130.58 131.14 0.0M
2024-08-19 131.84 132.76 131.28 131.98 0.0M
2024-08-16 132.46 133.34 131.20 131.98 0.0M
2024-08-15 132.86 132.86 131.36 131.70 0.0M
2024-08-14 132.50 133.20 129.88 130.66 0.0M
2024-08-13 129.72 129.92 129.72 129.92 0.0M
2024-08-12 130.98 130.98 129.62 129.78 0.0M
2024-08-09 128.76 131.00 126.80 129.76 0.0M
2024-08-08 127.26 127.64 127.26 127.64 0.0M
2024-08-07 129.80 129.80 127.28 127.28 0.0M
2024-08-06 126.02 128.68 124.40 128.68 0.0M
2024-08-05 121.08 124.46 121.08 124.46 0.0M
2024-08-02 125.50 125.50 121.74 122.14 0.0M
2024-08-01 124.68 125.18 123.74 124.12 0.0M
2024-07-31 124.36 124.36 120.94 123.78 0.0M
2024-07-30 126.80 126.80 124.94 125.50 0.0M
2024-07-29 130.26 130.34 126.00 128.44 0.0M
2024-07-26 130.92 130.92 130.48 130.84 0.0M
2024-07-25 132.90 132.90 131.30 131.76 0.0M
2024-07-24 130.98 131.92 130.46 131.26 0.0M
2024-07-23 130.18 130.72 130.18 130.60 0.0M
2024-07-22 131.06 131.78 130.00 130.98 0.0M
2024-07-19 130.98 132.52 130.40 131.68 0.0M
2024-07-18 130.98 132.86 130.98 131.98 0.0M
2024-07-17 134.12 134.12 131.08 132.16 0.0M
2024-07-16 134.14 134.88 132.72 133.30 0.0M
2024-07-15 130.38 134.80 130.38 133.02 0.0M
2024-07-12 131.60 133.40 131.60 132.32 0.0M
2024-07-11 132.00 132.00 131.48 131.66 0.0M
2024-07-10 132.98 133.36 130.90 132.00 0.0M
2024-07-09 131.12 133.86 131.12 132.50 0.0M
2024-07-08 132.22 132.22 130.78 131.38 0.0M
2024-07-05 131.12 131.12 130.02 130.28 0.0M
2024-07-04 131.12 132.22 131.12 131.40 0.0M
2024-07-03 131.12 131.86 130.02 131.54 0.0M
2024-07-02 130.64 130.70 129.92 130.36 0.0M
2024-07-01 127.32 129.38 127.32 128.80 0.0M
2024-06-28 130.04 130.04 126.06 126.06 0.0M
2024-06-27 129.52 130.86 128.02 128.88 0.0M
2024-06-26 132.24 132.24 129.44 129.44 0.0M
2024-06-25 130.12 130.12 128.02 128.98 0.0M
2024-06-24 131.88 131.88 129.58 130.40 0.0M
2024-06-21 130.86 131.10 130.40 130.40 0.0M
2024-06-20 133.16 133.16 131.16 131.16 0.0M
2024-06-19 131.46 132.54 131.28 131.76 0.0M
2024-06-18 132.80 132.80 131.22 131.84 0.0M
2024-06-17 129.80 130.54 128.00 130.54 0.0M
2024-06-14 130.86 132.00 130.56 131.18 0.0M
2024-06-13 129.74 129.74 129.00 129.28 0.0M
2024-06-12 132.86 132.86 129.00 129.06 0.0M
2024-06-11 130.96 130.96 129.22 130.28 0.0M
2024-06-10 133.48 133.80 131.42 131.42 0.0M
2024-06-07 131.42 132.00 129.82 130.90 0.0M
2024-06-06 130.00 130.00 128.56 129.14 0.0M
2024-06-05 129.06 129.06 128.08 128.32 0.0M
2024-06-04 129.42 129.42 128.18 128.18 0.0M
2024-06-03 129.32 129.32 127.18 127.18 0.0M
2024-05-31 128.90 128.90 127.52 127.98 0.0M
2024-05-30 128.36 128.56 127.52 127.76 0.0M
2024-05-29 128.82 129.52 127.76 128.26 0.0M
2024-05-28 130.36 130.36 127.92 127.92 0.0M
2024-05-27 128.28 129.48 128.22 129.48 0.0M
2024-05-24 127.68 127.68 126.88 126.88 0.0M
2024-05-23 127.50 127.50 126.52 126.84 0.0M
2024-05-22 128.84 128.84 127.02 127.44 0.0M
2024-05-21 127.44 127.84 126.06 126.06 0.0M
2024-05-20 130.00 130.00 127.44 127.44 0.0M
2024-05-17 128.66 128.68 128.12 128.12 0.0M
2024-05-16 127.88 128.20 127.02 127.16 0.0M
2024-05-15 127.72 128.48 126.40 127.78 0.0M
2024-05-14 131.28 131.28 128.64 128.64 0.0M
2024-05-13 130.34 132.24 130.34 130.92 0.0M
2024-05-10 130.80 131.36 129.52 129.92 0.0M
2024-05-09 128.80 130.28 128.80 129.52 0.0M
2024-05-08 130.68 130.68 127.32 127.68 0.0M
2024-05-07 132.98 132.98 127.98 128.18 0.0M
2024-05-06 130.26 131.52 130.26 130.38 0.0M
2024-05-03 131.48 134.10 128.50 128.50 0.0M
2024-05-02 131.00 132.56 129.04 129.04 0.0M
2024-04-30 127.38 128.84 127.38 128.42 0.0M
2024-04-29 126.02 127.16 126.00 126.32 0.0M
2024-04-26 125.88 127.10 125.88 127.10 0.0M
2024-04-25 127.20 127.20 126.66 126.66 0.0M
2024-04-24 126.64 127.80 126.50 126.70 0.0M
2024-04-23 126.94 127.86 126.78 126.78 0.0M
2024-04-22 127.98 129.42 127.46 127.46 0.0M
2024-04-19 127.76 128.92 127.76 128.40 0.0M
2024-04-18 130.20 130.20 127.42 128.50 0.0M
2024-04-17 122.06 129.00 122.06 127.68 0.0M
2024-04-16 127.50 128.44 124.44 124.44 0.0M
2024-04-15 128.20 128.20 127.10 127.28 0.0M
2024-04-12 124.30 124.62 124.16 124.54 0.0M
2024-04-11 123.00 123.66 122.14 122.40 0.0M
2024-04-10 123.86 124.60 121.62 123.30 0.0M
2024-04-09 124.80 124.80 120.90 122.46 0.0M
2024-04-08 126.90 126.90 124.42 124.76 0.0M
2024-04-05 127.28 127.28 124.34 124.44 0.0M
2024-04-04 125.00 125.10 123.38 124.82 0.0M
2024-04-03 122.72 124.66 122.64 123.88 0.0M
2024-04-02 123.52 127.50 122.00 122.24 0.0M
2024-03-28 122.04 124.40 120.90 121.68 0.0M
2024-03-27 123.10 123.10 120.98 120.98 0.0M
2024-03-26 121.10 121.20 120.74 120.74 0.0M
2024-03-25 122.50 122.50 120.50 120.86 0.0M
2024-03-22 121.00 121.00 119.60 120.12 0.0M
2024-03-21 122.74 122.74 119.32 120.46 0.0M
2024-03-20 119.48 120.88 118.64 120.40 0.0M
2024-03-19 119.48 119.48 118.12 119.02 0.0M
2024-03-18 119.08 119.66 118.12 119.36 0.0M
2024-03-15 118.36 118.86 117.24 118.20 0.0M
2024-03-14 115.52 118.30 115.52 117.98 0.0M
2024-03-13 117.96 118.00 116.88 117.82 0.0M
2024-03-12 118.50 118.92 118.06 118.06 0.0M
2024-03-11 119.52 121.70 119.52 121.70 0.0M
2024-03-08 119.52 121.10 119.44 119.88 0.0M
2024-03-07 121.10 121.10 119.80 120.06 0.0M
2024-03-06 120.56 121.10 120.38 121.06 0.0M
2024-03-05 121.50 122.14 120.98 121.64 0.0M
2024-03-04 120.50 120.50 117.92 119.58 0.0M
2024-03-01 120.66 121.46 120.30 120.32 0.0M
2024-02-29 120.48 121.16 119.92 120.28 0.0M
2024-02-28 118.30 118.56 117.62 118.12 0.0M
2024-02-27 118.30 118.90 117.96 117.96 0.0M
2024-02-26 119.42 119.42 117.24 117.52 0.0M
2024-02-23 120.14 122.36 120.14 121.20 0.0M
2024-02-22 120.56 121.62 119.14 120.56 0.0M
2024-02-21 120.50 121.64 118.88 118.90 0.0M
2024-02-20 119.12 120.06 117.86 119.30 0.0M
2024-02-19 116.66 118.32 116.66 117.94 0.0M
2024-02-16 116.90 116.90 115.54 116.46 0.0M
2024-02-15 114.90 116.82 114.90 116.00 0.0M
2024-02-14 115.72 116.20 114.24 115.16 0.0M
2024-02-13 115.00 115.92 115.00 115.92 0.0M
2024-02-12 117.74 120.08 114.86 116.08 0.0M
2024-02-09 116.34 117.16 113.54 115.82 0.0M
2024-02-08 116.92 116.92 115.52 115.52 0.0M
2024-02-07 116.44 117.54 115.16 115.60 0.0M
2024-02-06 115.10 116.82 115.10 116.26 0.0M
2024-02-05 113.20 113.76 112.96 113.76 0.0M
2024-02-02 111.78 111.80 111.22 111.40 0.0M
2024-02-01 112.46 112.92 111.98 112.08 0.0M
2024-01-31 112.88 112.88 112.30 112.48 0.0M
2024-01-30 113.00 113.00 110.40 111.92 0.0M
2024-01-29 111.36 113.00 111.36 111.90 0.0M
2024-01-26 111.36 113.70 111.36 113.62 0.0M
2024-01-25 114.44 114.44 111.42 111.50 0.0M
2024-01-24 112.54 113.54 111.72 112.24 0.0M
2024-01-23 109.00 109.00 106.76 108.04 0.0M
2024-01-22 110.84 110.84 106.72 106.90 0.0M
2024-01-19 108.88 108.88 108.70 108.70 0.0M
2024-01-18 108.50 109.24 108.50 109.14 0.0M
2024-01-17 109.88 109.88 109.16 109.30 0.0M
2024-01-16 111.06 111.58 110.36 110.36 0.0M
2024-01-15 108.88 109.84 108.50 109.40 0.0M
2024-01-12 110.06 110.06 109.52 109.52 0.0M
2024-01-11 108.18 108.28 107.82 107.94 0.0M
2024-01-10 109.66 110.16 109.58 109.58 0.0M
2024-01-09 108.96 109.82 108.96 109.74 0.0M
2024-01-08 109.52 110.04 109.52 110.04 0.0M
2024-01-05 110.10 110.70 110.10 110.36 0.0M
2024-01-04 109.26 110.06 109.26 110.06 0.0M
2024-01-03 109.28 109.78 108.62 109.60 0.0M
2024-01-02 109.66 109.66 107.62 109.24 0.0M