TK CSI A500 ETF (560510)

560510
🏛️ China →
1.15
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.16 1.16 1.16 1.16 3,524.5K
09:35 1.16 1.16 1.16 1.16 1,274.2K
09:40 1.16 1.16 1.16 1.16 275.9K
09:45 1.16 1.16 1.16 1.16 608.6K
09:50 1.16 1.16 1.16 1.16 1,838.3K
09:55 1.16 1.16 1.16 1.16 3,812.4K
10:00 1.16 1.16 1.16 1.16 2,365.2K
10:05 1.16 1.16 1.16 1.16 1,054.1K
10:10 1.16 1.16 1.15 1.15 4,506.4K
10:15 1.16 1.16 1.15 1.15 3,032.4K
10:20 1.15 1.16 1.15 1.15 4,326.1K
10:25 1.15 1.16 1.15 1.15 3,156.3K
10:30 1.15 1.16 1.15 1.16 1,160.9K
10:35 1.16 1.16 1.15 1.15 1,609.5K
10:40 1.16 1.16 1.15 1.15 1,099.6K
10:45 1.15 1.16 1.15 1.16 705.9K
10:50 1.16 1.16 1.15 1.16 737.1K
10:55 1.16 1.16 1.16 1.16 1,210.5K
11:00 1.16 1.16 1.16 1.16 912.0K
11:05 1.16 1.16 1.16 1.16 2,079.0K
11:10 1.16 1.16 1.15 1.16 2,242.6K
11:15 1.16 1.16 1.15 1.15 1,028.7K
11:20 1.15 1.15 1.15 1.15 699.5K
11:25 1.15 1.15 1.15 1.15 65.7K
13:00 1.15 1.15 1.15 1.15 333.6K
13:05 1.15 1.15 1.15 1.15 68.2K
13:10 1.15 1.16 1.15 1.16 1,388.9K
13:15 1.16 1.16 1.16 1.16 0.4K
13:20 1.16 1.16 1.16 1.16 334.6K
13:25 1.16 1.16 1.15 1.16 18.8K
13:30 1.16 1.16 1.15 1.15 50.7K
13:35 1.15 1.16 1.15 1.16 132.9K
13:40 1.15 1.16 1.15 1.16 141.9K
13:45 1.16 1.16 1.16 1.16 425.4K
13:50 1.16 1.16 1.15 1.15 3,478.9K
13:55 1.15 1.15 1.15 1.15 1,405.3K
14:00 1.15 1.15 1.15 1.15 1,514.7K
14:05 1.15 1.15 1.15 1.15 1,137.3K
14:10 1.15 1.15 1.15 1.15 1,265.2K
14:15 1.15 1.15 1.15 1.15 1,529.3K
14:20 1.15 1.15 1.15 1.15 3,619.7K
14:25 1.15 1.15 1.15 1.15 1,640.8K
14:30 1.15 1.15 1.15 1.15 3,263.6K
14:35 1.15 1.15 1.15 1.15 2,509.9K
14:40 1.15 1.15 1.15 1.15 2,131.2K
14:45 1.15 1.15 1.15 1.15 2,016.4K
14:50 1.15 1.15 1.15 1.15 541.4K
14:55 1.15 1.15 1.15 1.15 1,680.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.16 1.16 1.15 1.15 74.0M
2025-09-25 1.15 1.17 1.15 1.16 83.9M
2025-09-24 1.13 1.15 1.13 1.15 67.7M
2025-09-23 1.14 1.15 1.12 1.14 75.9M
2025-09-22 1.14 1.14 1.13 1.14 50.7M
2025-09-19 1.13 1.14 1.13 1.13 37.4M
2025-09-18 1.15 1.15 1.12 1.13 85.2M
2025-09-17 1.14 1.15 1.13 1.14 61.4M
2025-09-16 1.14 1.14 1.13 1.14 56.2M
2025-09-15 1.13 1.14 1.13 1.14 78.4M
2025-09-12 1.13 1.14 1.13 1.13 90.4M
2025-09-11 1.11 1.14 1.10 1.14 83.9M
2025-09-10 1.11 1.12 1.10 1.11 79.5M
2025-09-09 1.12 1.12 1.10 1.11 69.0M
2025-09-08 1.11 1.12 1.11 1.12 105.7M
2025-09-05 1.08 1.11 1.08 1.11 111.1M
2025-09-04 1.11 1.11 1.07 1.08 124.0M
2025-09-03 1.12 1.12 1.10 1.11 111.1M
2025-09-02 1.13 1.13 1.11 1.12 106.3M
2025-09-01 1.12 1.13 1.12 1.13 116.3M
2025-08-29 1.11 1.13 1.11 1.12 134.1M
2025-08-28 1.08 1.12 1.08 1.11 119.0M
2025-08-27 1.10 1.12 1.09 1.09 119.1M
2025-08-26 1.11 1.11 1.10 1.11 108.9M
2025-08-25 1.10 1.11 1.09 1.11 108.9M
2025-08-22 1.06 1.09 1.06 1.08 103.4M
2025-08-21 1.06 1.07 1.06 1.06 91.3M
2025-08-20 1.05 1.06 1.04 1.06 144.1M
2025-08-19 1.05 1.06 1.04 1.05 101.0M
2025-08-18 1.04 1.06 1.04 1.05 125.8M
2025-08-15 1.03 1.04 1.03 1.04 102.2M
2025-08-14 1.03 1.04 1.03 1.03 112.3M
2025-08-13 1.02 1.03 1.02 1.03 118.9M
2025-08-12 1.02 1.02 1.02 1.02 81.7M
2025-08-11 1.01 1.02 1.01 1.02 78.3M
2025-08-08 1.01 1.01 1.01 1.01 91.8M
2025-08-07 1.01 1.02 1.01 1.01 100.3M
2025-08-06 1.01 1.01 1.01 1.01 68.0M
2025-08-05 1.00 1.01 1.00 1.01 88.2M
2025-08-04 1.00 1.00 0.99 1.00 92.9M
2025-08-01 1.00 1.00 0.99 1.00 105.0M
2025-07-31 1.02 1.02 1.00 1.00 166.6M
2025-07-30 1.02 1.03 1.01 1.02 189.1M
2025-07-29 1.02 1.02 1.01 1.02 154.6M
2025-07-28 1.01 1.02 1.01 1.02 134.4M
2025-07-25 1.02 1.02 1.01 1.02 180.9M
2025-07-24 1.01 1.02 1.01 1.02 223.1M
2025-07-23 1.01 1.02 1.01 1.01 407.6M
2025-07-22 1.00 1.01 1.00 1.01 196.5M
2025-07-21 0.99 1.00 0.99 1.00 202.8M
2025-07-18 0.99 1.00 0.99 0.99 158.2M
2025-07-17 0.98 0.99 0.98 0.99 226.5M
2025-07-16 0.98 0.98 0.98 0.98 223.6M
2025-07-15 0.98 0.98 0.97 0.98 170.7M
2025-07-14 0.98 0.99 0.98 0.99 339.2M
2025-07-11 0.98 1.00 0.98 0.98 181.4M
2025-07-10 0.98 0.99 0.98 0.98 183.6M
2025-07-09 0.98 0.98 0.98 0.98 126.8M
2025-07-08 0.97 0.98 0.97 0.98 117.6M
2025-07-07 0.97 0.97 0.97 0.97 105.7M
2025-07-04 0.97 0.98 0.97 0.97 111.4M
2025-07-03 0.96 0.97 0.96 0.97 100.5M
2025-07-02 0.97 0.97 0.96 0.97 95.5M
2025-07-01 0.97 0.97 0.96 0.97 80.7M
2025-06-30 0.96 0.97 0.96 0.97 106.6M
2025-06-27 0.96 0.97 0.96 0.96 112.8M
2025-06-26 0.96 0.97 0.96 0.96 108.1M
2025-06-25 0.95 0.97 0.95 0.96 138.4M
2025-06-24 0.94 0.95 0.94 0.95 169.7M
2025-06-23 0.93 0.94 0.93 0.94 90.9M
2025-06-20 0.94 0.94 0.93 0.94 66.9M
2025-06-19 0.94 0.94 0.93 0.94 120.2M
2025-06-18 0.94 0.94 0.94 0.94 106.8M
2025-06-17 0.94 0.95 0.94 0.94 98.7M
2025-06-16 0.94 0.95 0.94 0.94 81.4M
2025-06-13 0.95 0.95 0.94 0.94 118.6M
2025-06-12 0.95 0.95 0.94 0.95 114.3M
2025-06-11 0.94 0.95 0.94 0.95 103.5M
2025-06-10 0.95 0.95 0.94 0.94 212.7M
2025-06-09 0.94 0.95 0.94 0.95 106.5M
2025-06-06 0.94 0.95 0.94 0.94 94.1M
2025-06-05 0.94 0.94 0.94 0.94 89.4M
2025-06-04 0.94 0.94 0.93 0.94 84.3M
2025-06-03 0.93 0.94 0.93 0.94 71.7M
2025-05-30 0.94 0.94 0.93 0.94 64.7M
2025-05-29 0.93 0.94 0.93 0.94 98.5M
2025-05-28 0.93 0.94 0.93 0.93 103.1M
2025-05-27 0.94 0.94 0.93 0.93 95.0M
2025-05-26 0.94 0.94 0.94 0.94 84.8M
2025-05-23 0.95 0.95 0.94 0.94 112.8M
2025-05-22 0.95 0.95 0.95 0.95 110.3M
2025-05-21 0.95 0.95 0.95 0.95 94.9M
2025-05-20 0.94 0.95 0.94 0.95 85.3M
2025-05-19 0.94 0.94 0.94 0.94 90.7M
2025-05-16 0.95 0.95 0.94 0.94 120.1M
2025-05-15 0.95 0.96 0.95 0.95 156.9M
2025-05-14 0.95 0.96 0.95 0.96 158.7M
2025-05-13 0.96 0.96 0.95 0.95 129.7M
2025-05-12 0.94 0.95 0.94 0.95 145.5M
2025-05-09 0.94 0.94 0.93 0.94 76.1M
2025-05-08 0.93 0.94 0.93 0.94 95.8M
2025-05-07 0.94 0.94 0.93 0.93 91.7M
2025-05-06 0.92 0.93 0.92 0.93 106.4M
2025-04-30 0.92 0.92 0.92 0.92 79.8M
2025-04-29 0.92 0.92 0.91 0.92 119.2M
2025-04-28 0.92 0.92 0.91 0.92 78.1M
2025-04-25 0.92 0.92 0.92 0.92 174.2M
2025-04-24 0.92 0.92 0.91 0.92 76.2M
2025-04-23 0.92 0.92 0.92 0.92 99.5M
2025-04-22 0.92 0.92 0.92 0.92 179.3M
2025-04-21 0.91 0.92 0.91 0.92 113.6M
2025-04-18 0.91 0.91 0.91 0.91 83.9M
2025-04-17 0.91 0.91 0.91 0.91 85.7M
2025-04-16 0.91 0.91 0.90 0.91 94.8M
2025-04-15 0.91 0.91 0.90 0.91 84.2M
2025-04-14 0.91 0.92 0.91 0.91 106.1M
2025-04-11 0.90 0.91 0.90 0.91 121.1M
2025-04-10 0.90 0.91 0.90 0.90 242.4M
2025-04-09 0.87 0.89 0.86 0.89 148.5M
2025-04-08 0.87 0.88 0.87 0.88 132.5M
2025-04-07 0.90 0.93 0.86 0.87 313.6M
2025-04-03 0.95 0.95 0.94 0.94 107.6M
2025-04-02 0.95 0.95 0.95 0.95 96.0M
2025-04-01 0.95 0.96 0.95 0.95 165.9M
2025-03-31 0.96 0.96 0.94 0.95 201.0M
2025-03-28 0.96 0.96 0.95 0.96 88.5M
2025-03-27 0.96 0.97 0.95 0.96 195.1M
2025-03-26 0.96 0.97 0.96 0.96 230.3M
2025-03-25 0.96 0.97 0.96 0.96 150.2M
2025-03-24 0.96 0.96 0.96 0.96 190.1M
2025-03-21 0.97 0.98 0.96 0.96 186.2M
2025-03-20 0.98 0.98 0.97 0.97 117.9M
2025-03-19 0.99 0.99 0.98 0.98 145.0M
2025-03-18 0.98 0.99 0.98 0.98 151.8M
2025-03-17 0.98 0.99 0.98 0.98 156.8M
2025-03-14 0.96 0.98 0.96 0.98 242.9M
2025-03-13 0.97 0.97 0.96 0.96 83.8M
2025-03-12 0.97 0.97 0.96 0.97 118.6M
2025-03-11 0.96 0.97 0.96 0.97 121.9M
2025-03-10 0.97 0.97 0.96 0.97 124.2M
2025-03-07 0.97 0.98 0.97 0.97 288.2M
2025-03-06 0.96 0.97 0.96 0.97 152.5M
2025-03-05 0.95 0.96 0.95 0.96 148.6M
2025-03-04 0.95 0.96 0.95 0.95 127.7M
2025-03-03 0.96 0.96 0.95 0.95 101.3M
2025-02-28 0.97 0.97 0.95 0.95 167.6M
2025-02-27 0.97 0.98 0.97 0.98 129.2M
2025-02-26 0.97 0.98 0.97 0.97 150.8M
2025-02-25 0.97 0.97 0.96 0.97 149.9M
2025-02-24 0.98 0.98 0.97 0.98 219.2M
2025-02-21 0.97 0.98 0.96 0.98 253.2M
2025-02-20 0.96 0.97 0.96 0.96 193.6M
2025-02-19 0.96 0.97 0.96 0.97 164.9M
2025-02-18 0.97 0.97 0.95 0.96 163.0M
2025-02-17 0.97 0.97 0.96 0.97 234.9M
2025-02-14 0.96 0.97 0.96 0.97 258.8M
2025-02-13 0.96 0.97 0.96 0.96 275.1M
2025-02-12 0.95 0.96 0.95 0.96 188.9M
2025-02-11 0.96 0.96 0.95 0.95 199.8M
2025-02-10 0.95 0.96 0.95 0.96 243.4M
2025-02-07 0.94 0.96 0.94 0.95 307.8M
2025-02-06 0.92 0.94 0.92 0.94 246.5M
2025-02-05 0.93 0.93 0.92 0.92 220.7M
2025-01-27 0.93 0.94 0.93 0.93 272.2M
2025-01-24 0.92 0.93 0.92 0.93 259.8M
2025-01-23 0.93 0.94 0.92 0.92 250.2M
2025-01-22 0.93 0.93 0.92 0.92 241.3M
2025-01-21 0.93 0.93 0.93 0.93 298.2M
2025-01-20 0.93 0.94 0.93 0.93 312.0M
2025-01-17 0.92 0.93 0.92 0.92 329.8M
2025-01-16 0.92 0.93 0.92 0.92 322.7M
2025-01-15 0.92 0.93 0.92 0.92 329.2M
2025-01-14 0.90 0.93 0.90 0.92 373.5M
2025-01-13 0.90 0.91 0.90 0.90 369.1M
2025-01-10 0.91 0.92 0.90 0.90 354.2M
2025-01-09 0.91 0.92 0.91 0.91 310.3M
2025-01-08 0.92 0.92 0.90 0.92 376.0M
2025-01-07 0.91 0.92 0.91 0.92 343.4M
2025-01-06 0.91 0.92 0.90 0.91 367.7M
2025-01-03 0.92 0.93 0.91 0.91 440.0M
2025-01-02 0.95 0.95 0.92 0.92 441.0M