Samsung KODEX Asia AI Semicon exChina Active ETF (446690)

446690
🏛️ Südkorea →
21,670.00
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
2023-12-28 14,685.00 14,700.00 14,630.00 14,700.00 0.0M
2023-12-27 14,620.00 14,730.00 14,605.00 14,690.00 0.0M
2023-12-26 14,470.00 14,590.00 14,430.00 14,525.00 0.0M
2023-12-22 14,450.00 14,490.00 14,410.00 14,490.00 0.0M
2023-12-21 14,200.00 14,345.00 14,185.00 14,320.00 0.0M
2023-12-20 14,540.00 14,540.00 14,250.00 14,310.00 0.0M
2023-12-19 14,115.00 14,260.00 14,115.00 14,230.00 0.0M
2023-12-18 14,170.00 14,170.00 14,090.00 14,095.00 0.0M
2023-12-15 14,185.00 14,295.00 14,055.00 14,120.00 0.0M
2023-12-14 13,865.00 14,400.00 13,865.00 14,185.00 0.0M
2023-12-13 13,750.00 14,100.00 13,750.00 14,025.00 0.0M
2023-12-12 13,730.00 13,910.00 13,730.00 13,770.00 0.0M
2023-12-11 13,760.00 13,770.00 13,665.00 13,705.00 0.0M
2023-12-08 13,595.00 13,755.00 13,595.00 13,710.00 0.0M
2023-12-07 13,450.00 13,545.00 13,430.00 13,495.00 0.0M
2023-12-06 13,515.00 13,590.00 13,410.00 13,590.00 0.0M
2023-12-05 13,695.00 13,695.00 13,300.00 13,400.00 0.0M
2023-12-04 13,795.00 13,795.00 13,645.00 13,700.00 0.0M
2023-12-01 13,755.00 13,800.00 13,675.00 13,800.00 0.0M
2023-11-30 13,500.00 13,720.00 13,500.00 13,710.00 0.0M
2023-11-29 13,385.00 13,610.00 13,380.00 13,510.00 0.0M
2023-11-28 13,370.00 13,500.00 13,290.00 13,500.00 0.0M
2023-11-27 13,450.00 13,470.00 13,305.00 13,305.00 0.0M
2023-11-24 13,465.00 13,475.00 13,390.00 13,410.00 0.0M
2023-11-23 13,670.00 13,670.00 13,415.00 13,465.00 0.0M
2023-11-22 13,510.00 13,700.00 13,510.00 13,700.00 3.0M
2023-11-21 13,590.00 13,695.00 13,580.00 13,635.00 0.0M
2023-11-20 13,455.00 13,570.00 13,455.00 13,465.00 0.0M
2023-11-17 13,470.00 13,535.00 13,420.00 13,510.00 0.0M
2023-11-16 13,545.00 13,545.00 13,355.00 13,505.00 0.0M
2023-11-15 13,275.00 13,665.00 13,275.00 13,475.00 0.0M
2023-11-14 13,110.00 13,290.00 13,110.00 13,290.00 1.8M
2023-11-13 13,305.00 13,305.00 13,085.00 13,190.00 1.2M
2023-11-10 12,965.00 13,260.00 12,965.00 13,260.00 0.0M
2023-11-09 12,915.00 13,110.00 12,915.00 13,080.00 0.0M
2023-11-08 13,105.00 13,105.00 12,890.00 13,005.00 0.0M
2023-11-07 12,750.00 13,090.00 12,750.00 12,995.00 0.0M
2023-11-06 12,550.00 12,900.00 12,530.00 12,860.00 0.0M
2023-11-03 12,590.00 12,590.00 12,525.00 12,530.00 0.0M
2023-11-02 12,235.00 12,630.00 12,235.00 12,625.00 0.0M
2023-11-01 11,915.00 12,040.00 11,905.00 11,995.00 0.0M
2023-10-31 12,225.00 12,225.00 11,830.00 11,875.00 0.1M
2023-10-30 12,045.00 12,305.00 12,045.00 12,225.00 0.0M
2023-10-27 12,470.00 12,470.00 12,140.00 12,230.00 0.0M
2023-10-26 12,675.00 12,675.00 12,200.00 12,200.00 0.1M
2023-10-25 12,570.00 12,800.00 12,545.00 12,685.00 0.0M
2023-10-24 12,410.00 12,605.00 12,305.00 12,605.00 0.0M
2023-10-23 12,630.00 12,645.00 12,360.00 12,410.00 0.0M
2023-10-20 12,605.00 12,635.00 12,395.00 12,635.00 0.0M
2023-10-19 12,935.00 12,965.00 12,635.00 12,690.00 0.0M
2023-10-18 13,070.00 13,070.00 12,860.00 12,945.00 0.0M
2023-10-17 12,925.00 13,075.00 12,885.00 13,070.00 0.0M
2023-10-16 13,215.00 13,215.00 12,740.00 12,800.00 0.0M
2023-10-13 12,905.00 13,170.00 12,905.00 13,075.00 0.0M
2023-10-12 12,665.00 13,060.00 12,665.00 13,040.00 0.1M
2023-10-11 12,480.00 12,875.00 12,480.00 12,665.00 0.0M
2023-10-10 12,550.00 12,655.00 12,530.00 12,530.00 0.0M
2023-10-06 12,370.00 12,530.00 12,370.00 12,530.00 0.0M
2023-10-05 12,350.00 12,590.00 12,315.00 12,490.00 0.0M
2023-10-04 12,450.00 12,450.00 12,210.00 12,315.00 0.0M
2023-09-27 12,225.00 12,225.00 12,070.00 12,180.00 0.1M
2023-09-26 12,180.00 12,280.00 12,130.00 12,160.00 0.1M
2023-09-25 12,180.00 12,225.00 12,060.00 12,190.00 0.1M
2023-09-22 11,880.00 12,160.00 11,880.00 12,155.00 0.1M
2023-09-21 12,260.00 12,260.00 12,000.00 12,040.00 0.1M
2023-09-20 12,510.00 12,510.00 12,215.00 12,295.00 0.1M
2023-09-19 12,655.00 12,655.00 12,380.00 12,380.00 0.0M
2023-09-18 12,515.00 12,840.00 12,515.00 12,655.00 0.1M
2023-09-15 12,560.00 12,960.00 12,560.00 12,900.00 0.1M
2023-09-14 12,340.00 12,810.00 12,340.00 12,810.00 0.1M
2023-09-13 12,425.00 12,490.00 12,295.00 12,380.00 0.1M
2023-09-12 12,415.00 12,480.00 12,300.00 12,480.00 0.0M
2023-09-11 12,590.00 12,590.00 12,370.00 12,390.00 0.1M
2023-09-08 12,840.00 12,840.00 12,500.00 12,590.00 0.0M
2023-09-07 12,875.00 12,885.00 12,765.00 12,840.00 0.0M
2023-09-06 12,915.00 12,940.00 12,865.00 12,870.00 0.0M
2023-09-05 12,905.00 12,910.00 12,760.00 12,900.00 0.0M
2023-09-04 12,990.00 12,990.00 12,800.00 12,820.00 0.0M
2023-09-01 13,010.00 13,035.00 12,905.00 12,970.00 0.0M
2023-08-31 12,815.00 12,935.00 12,815.00 12,900.00 0.0M
2023-08-30 12,835.00 13,040.00 12,815.00 12,930.00 0.9M
2023-08-29 12,615.00 12,705.00 12,600.00 12,615.00 0.0M
2023-08-28 12,710.00 12,710.00 12,430.00 12,575.00 0.0M
2023-08-25 12,900.00 12,900.00 12,480.00 12,505.00 0.0M
2023-08-24 12,790.00 13,250.00 12,790.00 13,040.00 0.0M
2023-08-23 12,775.00 12,775.00 12,695.00 12,750.00 0.0M
2023-08-22 12,740.00 12,780.00 12,720.00 12,725.00 0.0M
2023-08-21 12,710.00 12,785.00 12,595.00 12,735.00 0.0M
2023-08-18 12,475.00 12,745.00 12,360.00 12,655.00 1.8M
2023-08-17 12,330.00 12,500.00 12,320.00 12,500.00 0.0M
2023-08-16 12,255.00 12,515.00 12,255.00 12,395.00 0.0M
2023-08-14 12,370.00 12,375.00 12,125.00 12,205.00 0.0M
2023-08-11 12,385.00 12,470.00 12,340.00 12,430.00 0.0M
2023-08-10 12,460.00 12,460.00 12,170.00 12,325.00 0.0M
2023-08-09 12,510.00 12,710.00 12,490.00 12,625.00 1.2M
2023-08-08 12,620.00 12,655.00 12,460.00 12,480.00 0.1M
2023-08-07 12,635.00 12,780.00 12,530.00 12,575.00 1.0M
2023-08-04 12,755.00 12,755.00 12,560.00 12,685.00 1.0M
2023-08-03 12,690.00 12,690.00 12,455.00 12,615.00 0.9M
2023-08-02 13,050.00 13,085.00 12,600.00 12,725.00 0.0M
2023-08-01 12,950.00 13,230.00 12,925.00 13,230.00 0.0M
2023-07-31 13,260.00 13,285.00 12,935.00 13,055.00 0.0M
2023-07-28 13,265.00 13,275.00 13,035.00 13,275.00 0.0M
2023-07-27 12,965.00 13,315.00 12,910.00 13,305.00 0.0M
2023-07-26 13,115.00 13,115.00 12,815.00 12,820.00 0.0M
2023-07-25 13,060.00 13,160.00 12,975.00 13,020.00 0.0M
2023-07-24 12,890.00 13,060.00 12,795.00 13,055.00 0.0M
2023-07-21 13,250.00 13,250.00 12,750.00 12,900.00 0.0M
2023-07-20 12,950.00 13,085.00 12,900.00 13,085.00 0.0M
2023-07-19 13,275.00 13,275.00 13,040.00 13,165.00 0.0M
2023-07-18 13,105.00 13,165.00 13,030.00 13,165.00 0.0M
2023-07-17 13,070.00 13,185.00 13,015.00 13,120.00 0.0M
2023-07-14 12,780.00 13,260.00 12,780.00 13,125.00 0.0M
2023-07-13 12,615.00 12,895.00 12,570.00 12,865.00 0.0M
2023-07-12 12,470.00 12,565.00 12,400.00 12,465.00 0.0M
2023-07-11 12,325.00 12,415.00 12,280.00 12,390.00 0.0M
2023-07-10 12,445.00 12,445.00 12,175.00 12,175.00 0.0M
2023-07-07 12,605.00 12,605.00 12,305.00 12,405.00 0.0M
2023-07-06 12,775.00 12,775.00 12,480.00 12,520.00 0.0M
2023-07-05 12,990.00 13,035.00 12,820.00 12,875.00 0.0M
2023-07-04 12,820.00 13,050.00 12,820.00 13,000.00 0.0M
2023-07-03 12,725.00 12,985.00 12,725.00 12,915.00 0.0M
2023-06-30 12,630.00 12,730.00 12,495.00 12,730.00 0.0M
2023-06-29 12,345.00 12,655.00 12,345.00 12,605.00 0.0M
2023-06-28 12,245.00 12,360.00 12,180.00 12,260.00 0.0M
2023-06-27 12,360.00 12,400.00 12,110.00 12,210.00 0.0M
2023-06-26 12,510.00 12,510.00 12,250.00 12,315.00 0.0M
2023-06-23 12,120.00 12,515.00 12,120.00 12,390.00 0.0M
2023-06-22 12,550.00 12,555.00 12,360.00 12,390.00 0.0M
2023-06-21 12,450.00 12,615.00 12,425.00 12,550.00 0.0M
2023-06-20 12,480.00 12,545.00 12,375.00 12,545.00 0.0M
2023-06-19 12,490.00 12,565.00 12,400.00 12,470.00 0.0M
2023-06-16 12,520.00 12,675.00 12,500.00 12,565.00 0.0M
2023-06-15 12,565.00 12,705.00 12,430.00 12,515.00 0.0M
2023-06-14 12,425.00 12,560.00 12,335.00 12,360.00 0.0M
2023-06-13 12,260.00 12,520.00 12,140.00 12,520.00 0.0M
2023-06-12 12,030.00 12,215.00 12,030.00 12,075.00 0.0M
2023-06-09 11,975.00 12,110.00 11,855.00 12,030.00 0.0M
2023-06-08 11,920.00 11,995.00 11,800.00 11,840.00 0.0M
2023-06-07 12,085.00 12,090.00 11,950.00 11,960.00 0.0M
2023-06-05 12,120.00 12,150.00 11,965.00 12,050.00 0.0M
2023-06-02 12,160.00 12,250.00 12,010.00 12,175.00 0.0M
2023-06-01 12,060.00 12,060.00 11,905.00 12,035.00 0.0M
2023-05-31 12,155.00 12,155.00 11,960.00 12,080.00 0.0M
2023-05-30 11,825.00 12,285.00 11,825.00 12,155.00 0.0M
2023-05-26 11,310.00 11,995.00 11,310.00 11,975.00 0.0M
2023-05-25 11,425.00 11,625.00 11,370.00 11,545.00 0.0M
2023-05-24 11,200.00 11,310.00 11,110.00 11,200.00 0.0M
2023-05-23 11,240.00 11,280.00 11,135.00 11,210.00 0.0M
2023-05-22 11,270.00 11,470.00 11,230.00 11,250.00 0.0M
2023-05-19 11,215.00 11,300.00 11,130.00 11,295.00 0.0M
2023-05-18 10,985.00 11,110.00 10,930.00 11,110.00 0.0M
2023-05-17 10,770.00 10,885.00 10,760.00 10,770.00 0.0M
2023-05-16 10,565.00 10,735.00 10,565.00 10,735.00 0.0M
2023-05-15 10,560.00 10,575.00 10,430.00 10,545.00 0.0M
2023-05-12 10,475.00 10,590.00 10,405.00 10,530.00 0.0M
2023-05-11 10,500.00 10,550.00 10,355.00 10,410.00 0.0M
2023-05-10 10,580.00 10,580.00 10,360.00 10,410.00 0.0M
2023-05-09 10,550.00 10,550.00 10,400.00 10,535.00 0.0M
2023-05-08 10,485.00 10,665.00 10,480.00 10,615.00 0.0M
2023-05-04 10,590.00 10,590.00 10,405.00 10,485.00 0.0M
2023-05-03 10,500.00 10,505.00 10,480.00 10,495.00 0.0M
2023-05-02 10,470.00 10,500.00 10,465.00 10,500.00 0.0M
2023-04-28 10,400.00 10,440.00 10,330.00 10,440.00 0.0M
2023-04-27 10,330.00 10,445.00 10,320.00 10,410.00 0.0M
2023-04-26 10,370.00 10,435.00 10,295.00 10,360.00 0.0M
2023-04-25 10,600.00 10,600.00 10,315.00 10,350.00 0.0M
2023-04-24 10,615.00 10,645.00 10,525.00 10,610.00 0.0M
2023-04-21 10,535.00 10,725.00 10,535.00 10,620.00 0.0M
2023-04-20 10,605.00 10,645.00 10,500.00 10,550.00 0.0M
2023-04-19 10,730.00 10,775.00 10,605.00 10,605.00 0.1M
2023-04-18 10,930.00 10,930.00 10,655.00 10,745.00 0.0M
2023-04-17 10,810.00 10,810.00 10,645.00 10,770.00 0.0M
2023-04-14 10,750.00 10,845.00 10,695.00 10,800.00 0.0M
2023-04-13 10,895.00 10,895.00 10,730.00 10,800.00 0.0M
2023-04-12 11,000.00 11,000.00 10,835.00 10,900.00 0.0M
2023-04-11 10,815.00 11,020.00 10,815.00 11,020.00 0.0M
2023-04-10 10,830.00 10,935.00 10,830.00 10,885.00 0.0M
2023-04-07 10,855.00 10,950.00 10,795.00 10,830.00 0.1M
2023-04-06 10,890.00 10,890.00 10,755.00 10,775.00 0.0M
2023-04-05 10,860.00 10,975.00 10,860.00 10,960.00 0.0M
2023-04-04 11,075.00 11,075.00 10,880.00 10,880.00 0.0M
2023-04-03 11,080.00 11,130.00 11,045.00 11,045.00 0.0M
2023-03-31 10,930.00 11,170.00 10,875.00 11,170.00 0.0M
2023-03-30 10,860.00 10,950.00 10,850.00 10,930.00 0.0M
2023-03-29 10,795.00 10,845.00 10,735.00 10,840.00 0.0M
2023-03-28 10,670.00 10,750.00 10,650.00 10,725.00 0.0M
2023-03-27 10,795.00 10,845.00 10,740.00 10,825.00 0.0M
2023-03-24 10,540.00 10,850.00 10,540.00 10,850.00 0.0M
2023-03-23 10,440.00 10,555.00 10,440.00 10,530.00 0.0M
2023-03-22 10,535.00 10,565.00 10,500.00 10,555.00 0.0M
2023-03-21 10,580.00 10,580.00 10,485.00 10,535.00 0.0M
2023-03-20 10,540.00 10,615.00 10,415.00 10,500.00 0.0M
2023-03-17 10,195.00 10,485.00 10,195.00 10,450.00 0.0M
2023-03-16 10,195.00 10,250.00 10,085.00 10,195.00 0.0M
2023-03-15 10,200.00 10,200.00 10,050.00 10,150.00 0.0M
2023-03-14 10,200.00 10,270.00 10,000.00 10,100.00 0.0M
2023-03-13 10,250.00 10,250.00 10,120.00 10,230.00 0.0M
2023-03-10 10,350.00 10,350.00 10,150.00 10,205.00 0.2M
2023-03-09 10,540.00 10,540.00 10,305.00 10,360.00 0.3M
2023-03-08 10,360.00 10,360.00 10,280.00 10,310.00 0.3M
2023-03-07 10,455.00 10,570.00 10,340.00 10,360.00 0.3M
2023-03-06 10,240.00 10,405.00 10,240.00 10,405.00 0.4M
2023-03-03 10,370.00 10,370.00 10,195.00 10,240.00 0.3M
2023-03-02 10,400.00 10,400.00 10,250.00 10,255.00 0.3M
2023-02-28 10,095.00 10,380.00 10,095.00 10,320.00 0.3M
2023-02-27 10,320.00 10,320.00 10,090.00 10,185.00 0.4M
2023-02-24 10,385.00 10,385.00 10,220.00 10,250.00 0.4M
2023-02-23 10,165.00 10,195.00 10,100.00 10,195.00 0.4M
2023-02-22 10,160.00 10,210.00 10,065.00 10,065.00 0.4M
2023-02-21 10,300.00 10,300.00 10,190.00 10,265.00 0.4M
2023-02-20 10,440.00 10,440.00 10,215.00 10,265.00 0.4M
2023-02-17 10,325.00 10,340.00 10,190.00 10,205.00 0.4M
2023-02-16 10,315.00 10,400.00 10,290.00 10,360.00 0.4M
2023-02-15 10,320.00 10,345.00 10,250.00 10,255.00 0.5M
2023-02-14 10,265.00 10,360.00 10,190.00 10,260.00 0.4M
2023-02-13 10,340.00 10,340.00 10,020.00 10,250.00 0.4M
2023-02-10 10,300.00 10,455.00 10,265.00 10,340.00 0.4M
2023-02-09 10,320.00 10,320.00 10,210.00 10,240.00 0.3M
2023-02-08 10,095.00 10,335.00 10,095.00 10,245.00 0.4M
2023-02-07 10,035.00 10,075.00 9,990.00 10,020.00 0.4M
2023-02-06 10,200.00 10,200.00 9,995.00 9,995.00 0.3M
2023-02-03 10,145.00 10,200.00 10,100.00 10,125.00 0.3M
2023-02-02 9,985.00 10,165.00 9,985.00 10,145.00 0.4M
2023-02-01 9,800.00 9,970.00 9,800.00 9,955.00 0.3M