Xtrackers Semiconductor Select Equity ETF (CHPS)

CHPS
🏛️ Vereinigte Staaten →
39.46
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 28.40 28.40 28.37 28.37 0.0M
2023-12-28 28.60 28.60 28.52 28.52 0.0M
2023-12-27 28.55 28.55 28.55 28.55 0.0M
2023-12-26 28.48 28.48 28.48 28.48 0.0M
2023-12-22 28.02 28.02 28.02 28.02 0.0M
2023-12-21 27.94 27.94 27.94 27.94 0.0M
2023-12-20 27.27 27.27 27.27 27.27 0.0M
2023-12-19 27.90 27.94 27.90 27.94 0.0M
2023-12-18 27.67 27.68 27.60 27.68 0.0M
2023-12-15 28.00 28.08 27.88 27.88 0.0M
2023-12-14 27.84 27.91 27.70 27.91 0.0M
2023-12-13 27.04 27.19 27.04 27.19 0.0M
2023-12-12 26.57 26.57 26.57 26.57 0.0M
2023-12-11 26.48 26.57 26.48 26.57 0.0M
2023-12-08 25.82 25.82 25.82 25.82 0.0M
2023-12-07 25.61 25.61 25.61 25.61 0.0M
2023-12-06 25.21 25.21 25.21 25.21 0.0M
2023-12-05 25.24 25.24 25.24 25.24 0.0M
2023-12-04 25.53 25.53 25.53 25.53 0.0M
2023-12-01 25.82 25.82 25.82 25.82 0.0M
2023-11-30 25.65 25.65 25.65 25.65 0.0M
2023-11-29 25.79 25.79 25.79 25.79 0.0M
2023-11-28 25.48 25.48 25.48 25.48 0.0M
2023-11-27 25.62 25.62 25.54 25.54 0.0M
2023-11-24 25.65 25.65 25.65 25.65 0.0M
2023-11-22 25.57 25.57 25.57 25.57 0.0M
2023-11-21 25.50 25.50 25.50 25.50 0.0M
2023-11-20 25.90 25.90 25.90 25.90 0.0M
2023-11-17 25.50 25.50 25.50 25.50 0.0M
2023-11-15 25.36 25.36 25.36 25.36 0.0M
2023-11-14 25.12 25.12 25.12 25.12 0.0M
2023-11-13 24.15 24.15 24.15 24.15 0.0M
2023-11-10 24.00 24.40 24.00 24.40 0.0M
2023-11-09 23.61 23.61 23.61 23.61 0.0M
2023-11-08 23.63 23.63 23.63 23.63 0.0M
2023-11-06 23.54 23.54 23.54 23.54 0.0M
2023-11-03 23.60 23.60 23.60 23.60 0.0M
2023-11-02 23.08 23.08 23.08 23.08 0.0M
2023-11-01 22.35 22.35 22.35 22.35 0.0M
2023-10-31 21.87 21.87 21.87 21.87 0.0M
2023-10-30 21.71 21.71 21.71 21.71 0.0M
2023-10-26 21.85 21.85 21.85 21.85 0.0M
2023-10-25 21.91 21.91 21.91 21.91 0.0M
2023-10-24 22.61 22.61 22.61 22.61 0.0M
2023-10-23 22.45 22.45 22.39 22.39 0.0M
2023-10-20 22.48 22.48 22.48 22.48 0.0M
2023-10-19 22.81 22.81 22.81 22.81 0.0M
2023-10-16 23.68 23.68 23.68 23.68 0.0M
2023-10-13 23.38 23.38 23.38 23.38 0.0M
2023-10-12 23.89 23.89 23.89 23.89 0.0M
2023-10-11 23.68 23.78 23.68 23.78 0.0M
2023-10-10 23.59 23.59 23.59 23.59 0.0M
2023-10-09 23.29 23.29 23.29 23.29 0.0M
2023-10-05 22.93 22.99 22.93 22.99 0.0M
2023-10-04 22.93 23.05 22.93 23.00 0.0M
2023-10-03 22.69 22.69 22.69 22.69 0.0M
2023-10-02 23.09 23.09 23.09 23.09 0.0M
2023-09-29 23.07 23.07 23.07 23.07 0.0M
2023-09-28 22.99 22.99 22.99 22.99 0.0M
2023-09-27 22.63 22.63 22.63 22.63 0.0M
2023-09-26 22.47 22.47 22.47 22.47 0.0M
2023-09-25 22.92 22.92 22.92 22.92 0.0M
2023-09-22 22.78 22.78 22.78 22.78 0.0M
2023-09-21 22.61 22.61 22.61 22.61 0.0M
2023-09-20 23.02 23.02 23.02 23.02 0.0M
2023-09-19 23.31 23.31 23.31 23.31 0.0M
2023-09-18 23.52 23.52 23.52 23.52 0.0M
2023-09-15 23.96 23.96 23.49 23.49 0.0M
2023-09-14 24.09 24.10 24.09 24.10 0.0M
2023-09-13 23.84 23.86 23.84 23.86 0.0M
2023-09-12 24.00 24.00 23.80 23.80 0.0M
2023-09-08 23.93 23.93 23.93 23.93 0.0M
2023-09-07 23.94 24.09 23.94 24.09 0.0M
2023-09-06 24.59 24.59 24.59 24.59 0.0M
2023-09-05 24.76 24.76 24.76 24.76 0.0M
2023-09-01 24.80 24.80 24.71 24.76 0.0M
2023-08-31 24.72 24.72 24.72 24.72 0.0M
2023-08-30 24.58 24.58 24.55 24.55 0.0M
2023-08-29 24.48 24.48 24.48 24.48 0.0M
2023-08-28 23.90 23.94 23.90 23.94 0.0M
2023-08-25 23.65 23.65 23.65 23.65 0.0M
2023-08-24 23.59 23.59 23.59 23.59 0.0M
2023-08-23 24.24 24.24 24.24 24.24 0.0M
2023-08-21 23.96 24.00 23.96 24.00 0.0M
2023-08-18 23.47 23.47 23.47 23.47 0.0M
2023-08-17 23.32 23.32 23.32 23.32 0.0M
2023-08-16 23.53 23.53 23.53 23.53 0.0M
2023-08-15 23.89 23.89 23.89 23.89 0.0M
2023-08-14 24.27 24.27 24.27 24.27 0.0M
2023-08-11 23.79 23.82 23.79 23.82 0.0M
2023-08-10 24.36 24.36 24.36 24.36 0.0M
2023-08-09 24.61 24.67 24.43 24.43 0.0M
2023-08-08 24.71 24.71 24.71 24.71 0.0M
2023-08-07 25.16 25.16 25.16 25.16 0.0M
2023-08-04 25.04 25.04 24.91 24.91 0.0M
2023-08-03 25.01 25.01 25.01 25.01 0.0M
2023-08-02 25.15 25.15 25.15 25.15 0.0M
2023-08-01 26.09 26.09 26.09 26.09 0.0M
2023-07-31 26.05 26.05 26.05 26.05 0.0M
2023-07-28 25.98 26.07 25.98 26.07 0.0M
2023-07-27 25.57 25.57 25.57 25.57 0.0M
2023-07-26 24.95 24.95 24.95 24.95 0.0M
2023-07-21 24.94 24.94 24.93 24.93 0.0M
2023-07-20 24.75 24.75 24.75 24.75 0.0M
2023-07-19 25.74 25.75 25.65 25.65 0.0M
2023-07-18 25.84 25.98 25.84 25.98 0.0M
2023-07-17 25.47 25.92 25.47 25.92 0.0M