Mackenzie Bluewater Next Gen Growth ETF (MNXT)

301556
🏛️ China →
95.04
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 93.40 94.25 93.01 94.25 54.9K
09:35 94.20 94.45 94.06 94.30 53.6K
09:40 94.19 94.30 94.12 94.20 35.2K
09:45 94.16 94.29 93.39 94.20 87.1K
09:50 94.06 94.40 93.72 94.39 37.6K
09:55 94.39 94.45 93.90 93.90 13.9K
10:00 93.92 94.17 93.05 93.19 86.6K
10:05 93.08 93.76 93.05 93.54 31.0K
10:10 93.55 94.28 93.43 94.27 60.6K
10:15 94.26 94.26 93.73 93.89 10.7K
10:20 93.89 94.19 93.85 93.99 23.5K
10:25 93.99 94.18 93.95 94.05 11.5K
10:30 94.10 94.24 93.83 93.99 9.2K
10:35 93.99 94.00 93.53 93.90 8.7K
10:40 93.81 93.91 93.38 93.49 26.9K
10:45 93.49 93.53 93.16 93.27 42.3K
10:50 93.41 93.41 93.21 93.38 27.0K
10:55 93.38 93.80 93.36 93.80 32.0K
11:00 93.41 93.75 93.36 93.75 14.1K
11:05 93.75 93.75 93.51 93.52 10.8K
11:10 93.53 93.72 93.36 93.53 14.1K
11:15 93.53 93.69 93.51 93.68 5.2K
11:20 93.74 93.90 93.74 93.85 6.9K
11:25 93.84 94.18 93.84 94.17 25.8K
11:30 94.17 94.17 94.17 94.17 0.5K
13:00 94.17 94.20 93.75 93.85 25.8K
13:05 93.85 93.96 93.78 93.87 15.9K
13:10 93.93 94.05 93.64 93.66 25.4K
13:15 93.68 93.73 93.66 93.70 16.6K
13:20 93.71 93.71 93.51 93.51 18.7K
13:25 93.51 93.63 93.48 93.63 22.9K
13:30 93.67 93.83 93.64 93.64 10.1K
13:35 93.68 93.68 93.58 93.60 10.4K
13:40 93.60 93.60 93.48 93.52 19.0K
13:45 93.55 93.56 93.21 93.37 61.8K
13:50 93.20 93.50 93.19 93.43 91.6K
13:55 93.42 93.59 93.40 93.44 12.3K
14:00 93.45 93.60 93.42 93.42 22.2K
14:05 93.41 93.41 93.11 93.11 72.5K
14:10 93.11 93.27 92.93 93.16 108.1K
14:15 93.08 93.28 93.01 93.27 28.3K
14:20 93.26 93.41 93.19 93.22 17.5K
14:25 93.25 93.26 93.10 93.23 14.9K
14:30 93.17 93.24 93.16 93.24 7.1K
14:35 93.24 93.47 93.22 93.45 13.4K
14:40 93.45 93.47 93.40 93.43 14.3K
14:45 93.42 93.62 93.41 93.62 23.1K
14:50 93.60 93.66 93.58 93.66 34.9K
14:55 93.66 93.68 93.63 93.66 15.7K
15:40 93.60 93.60 93.60 93.60 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 95.00 95.48 94.13 95.04 0.8M
2025-09-29 93.55 94.87 93.22 94.82 0.7M
2025-09-26 95.70 96.28 94.01 94.09 1.0M
2025-09-25 93.58 96.49 92.01 95.82 1.7M
2025-09-24 93.52 94.45 92.93 93.60 1.4M
2025-09-23 95.50 96.46 92.00 93.90 1.3M
2025-09-22 95.50 96.71 94.00 96.26 1.1M
2025-09-19 97.46 98.06 95.42 95.61 1.7M
2025-09-18 99.37 101.70 97.29 98.00 1.3M
2025-09-17 100.45 100.50 98.01 98.23 1.4M
2025-09-16 99.78 100.65 98.03 100.44 1.0M
2025-09-15 102.02 102.41 100.00 100.50 1.0M
2025-09-12 100.48 104.80 99.87 102.66 2.1M
2025-09-11 97.51 101.01 95.40 100.84 2.0M
2025-09-10 97.88 99.49 97.35 98.76 0.8M
2025-09-09 100.51 100.80 97.59 97.89 0.9M
2025-09-08 100.40 101.30 99.20 100.39 0.9M
2025-09-05 99.29 101.18 97.50 100.32 1.1M
2025-09-04 100.38 102.58 97.33 99.89 1.6M
2025-09-03 103.35 104.00 100.00 100.38 1.5M
2025-09-02 107.03 107.78 102.80 103.27 1.6M
2025-09-01 106.47 109.48 106.47 107.82 1.5M
2025-08-29 110.20 110.20 105.14 107.29 2.5M
2025-08-28 115.51 117.74 109.01 111.39 3.6M
2025-08-27 132.00 145.00 118.20 120.64 4.7M
2025-08-26 118.53 128.40 117.00 128.00 3.0M
2025-08-25 114.75 119.71 114.28 116.66 1.9M
2025-08-22 108.07 115.87 108.07 114.75 2.0M
2025-08-21 111.00 112.30 107.05 108.05 1.1M
2025-08-20 111.77 111.77 108.63 110.88 0.9M
2025-08-19 113.36 115.40 110.98 111.43 1.6M
2025-08-18 105.28 116.68 105.16 114.40 3.0M
2025-08-15 106.69 106.69 104.70 105.17 1.5M
2025-08-14 110.22 110.22 105.55 105.56 2.0M
2025-08-13 106.50 111.00 106.12 110.01 2.8M
2025-08-12 110.42 111.36 106.62 107.33 2.5M
2025-08-11 112.50 113.00 109.56 111.76 2.4M
2025-08-08 121.41 121.74 112.11 112.31 2.6M
2025-08-07 124.00 125.99 120.00 121.41 1.2M
2025-08-06 122.86 125.25 116.09 123.00 2.1M
2025-08-05 118.52 120.35 112.60 117.80 2.2M
2025-08-04 118.00 119.21 116.51 118.51 1.4M
2025-08-01 121.51 127.00 115.50 118.57 2.1M
2025-07-31 116.24 128.27 115.01 121.11 2.7M
2025-07-30 119.34 119.57 114.62 116.26 1.9M
2025-07-29 118.96 124.00 117.30 121.00 2.1M
2025-07-28 121.90 123.85 117.08 119.74 2.4M
2025-07-25 114.10 123.45 113.10 121.89 3.3M
2025-07-24 111.65 117.17 110.60 115.00 2.9M
2025-07-23 107.36 114.15 104.68 112.31 3.6M
2025-07-22 107.26 113.00 106.01 107.44 2.6M
2025-07-21 108.85 110.00 105.65 107.68 2.8M
2025-07-18 102.90 112.00 102.90 110.00 4.1M
2025-07-17 100.00 106.58 98.00 102.75 4.7M
2025-07-16 96.08 103.00 94.18 100.23 5.2M
2025-07-15 88.22 95.90 88.08 94.95 3.6M
2025-07-14 88.99 88.99 87.00 88.91 1.5M
2025-07-11 89.41 91.78 88.52 89.57 1.4M
2025-07-10 90.37 90.68 88.67 88.78 1.3M
2025-07-09 92.61 93.00 90.02 90.75 1.6M
2025-07-08 93.28 93.28 91.35 92.55 1.7M
2025-07-07 90.18 94.65 89.35 93.38 2.4M
2025-07-04 91.24 92.10 89.52 90.00 2.0M
2025-07-03 86.98 93.99 86.09 91.90 3.3M
2025-07-02 87.74 90.37 85.97 86.15 1.8M
2025-07-01 86.38 89.69 86.38 87.74 1.5M
2025-06-30 86.20 87.20 86.06 86.37 0.7M
2025-06-27 86.22 87.23 85.68 86.36 0.9M
2025-06-26 85.11 86.80 85.00 86.20 1.1M
2025-06-25 85.60 85.62 84.55 85.60 0.7M
2025-06-24 83.56 85.86 83.56 85.28 0.8M
2025-06-23 82.56 83.66 81.81 83.59 0.6M
2025-06-20 83.75 84.75 82.92 82.95 0.6M
2025-06-19 85.25 86.45 83.76 83.84 0.7M
2025-06-18 85.78 86.25 84.86 85.65 0.6M
2025-06-17 87.50 87.99 85.61 85.78 0.9M
2025-06-16 86.99 88.66 86.92 87.99 0.9M
2025-06-13 86.28 87.99 86.25 87.48 1.4M
2025-06-12 86.66 87.50 85.61 87.09 1.0M
2025-06-11 87.38 87.38 85.81 86.68 1.3M
2025-06-10 85.62 89.70 83.61 88.46 2.5M
2025-06-09 85.45 85.60 84.84 85.26 0.8M
2025-06-06 85.89 86.61 85.35 85.45 0.7M
2025-06-05 84.88 85.28 84.32 85.06 0.6M
2025-06-04 85.79 85.79 84.50 84.87 0.6M
2025-06-03 83.90 85.91 82.80 85.06 0.7M
2025-05-30 83.57 84.66 83.24 83.90 0.8M
2025-05-29 82.40 83.75 82.33 83.63 0.6M
2025-05-28 82.75 83.67 82.36 82.90 0.6M
2025-05-27 83.70 83.74 82.22 82.43 0.6M
2025-05-26 82.86 84.00 82.03 83.70 0.7M
2025-05-23 83.18 84.40 82.50 82.92 0.8M
2025-05-22 85.23 85.62 83.18 83.18 0.9M
2025-05-21 87.30 87.40 85.62 85.81 0.6M
2025-05-20 86.14 87.50 85.63 86.90 0.7M
2025-05-19 86.30 86.79 85.50 86.13 0.5M
2025-05-16 85.75 86.84 85.51 86.31 0.5M
2025-05-15 87.00 87.20 85.88 86.19 0.9M
2025-05-14 87.79 88.60 86.57 87.25 1.2M
2025-05-13 89.48 90.49 87.75 87.98 1.2M
2025-05-12 88.22 89.09 87.80 88.85 1.0M
2025-05-09 90.75 90.78 87.39 87.64 1.4M
2025-05-08 88.72 90.50 87.92 90.35 1.6M
2025-05-07 89.86 90.00 87.85 88.71 1.5M
2025-05-06 86.22 88.40 85.99 88.25 1.3M
2025-04-30 86.86 87.57 85.52 85.53 1.1M
2025-04-29 85.80 86.71 84.40 86.39 0.8M
2025-04-28 89.95 89.99 85.86 85.86 1.4M
2025-04-25 90.80 90.99 89.20 90.00 1.4M
2025-04-24 87.79 91.80 87.79 91.35 2.5M
2025-04-23 87.60 87.85 86.09 87.79 1.5M
2025-04-22 86.61 87.49 86.25 87.11 1.2M
2025-04-21 84.75 87.05 84.00 86.87 1.3M
2025-04-18 88.99 88.99 84.01 85.12 2.2M
2025-04-17 88.51 90.90 87.12 89.13 1.9M
2025-04-16 91.01 92.29 88.08 89.11 1.6M
2025-04-15 95.25 95.38 90.50 90.98 2.8M
2025-04-14 94.00 97.91 93.51 96.12 2.8M
2025-04-11 96.96 97.50 94.36 94.57 3.1M
2025-04-10 94.00 104.49 94.00 98.97 4.7M
2025-04-09 96.00 100.20 93.50 98.58 5.1M
2025-04-08 91.75 104.50 90.93 100.99 6.5M
2025-04-07 86.00 96.35 84.86 87.24 4.0M
2025-04-03 88.04 90.24 87.57 89.47 1.7M
2025-04-02 87.25 89.33 86.36 89.16 2.1M
2025-04-01 82.06 88.35 82.06 86.99 2.6M
2025-03-31 82.68 82.81 80.80 82.27 1.0M
2025-03-28 83.55 84.00 81.78 81.99 1.1M
2025-03-27 84.80 86.50 83.81 83.89 1.2M
2025-03-26 85.00 85.43 84.03 84.99 0.7M
2025-03-25 86.08 86.33 83.84 84.59 0.7M
2025-03-24 86.71 87.19 84.28 85.45 1.0M
2025-03-21 90.26 90.26 86.38 86.71 1.2M
2025-03-20 90.51 91.56 89.61 90.03 0.8M
2025-03-19 92.00 92.03 89.90 90.11 0.9M
2025-03-18 91.30 91.99 90.68 91.60 0.9M
2025-03-17 91.12 92.50 90.35 91.59 0.9M
2025-03-14 89.28 91.53 89.28 91.12 1.1M
2025-03-13 92.91 93.41 88.67 90.07 1.5M
2025-03-12 94.20 94.80 92.66 92.81 1.2M
2025-03-11 91.40 94.98 91.01 94.44 1.4M
2025-03-10 97.26 97.92 92.00 93.21 2.1M
2025-03-07 101.32 101.34 96.57 97.16 1.8M
2025-03-06 98.50 100.61 97.50 100.32 2.3M
2025-03-05 98.00 99.03 96.06 97.79 1.3M
2025-03-04 96.29 98.15 95.59 97.51 1.5M
2025-03-03 96.63 98.55 93.68 97.31 1.9M
2025-02-28 97.90 98.89 96.01 96.42 1.8M
2025-02-27 101.63 102.75 97.11 98.37 2.7M
2025-02-26 101.88 103.49 99.69 102.65 3.5M
2025-02-25 102.30 105.97 101.08 103.10 4.9M
2025-02-24 123.00 135.99 108.50 110.93 8.7M
2025-02-21 105.80 117.88 105.11 114.70 5.4M
2025-02-20 99.16 107.50 97.10 104.21 4.5M
2025-02-19 97.84 99.39 96.53 99.13 3.2M
2025-02-18 105.00 107.40 96.90 97.73 4.2M
2025-02-17 103.50 115.41 100.77 108.02 5.1M
2025-02-14 96.50 100.77 96.00 100.24 2.6M
2025-02-13 100.61 101.98 96.90 96.90 2.2M
2025-02-12 95.80 102.58 95.50 101.01 2.8M
2025-02-11 100.66 104.68 96.69 97.22 2.9M
2025-02-10 99.91 105.00 99.00 102.55 2.9M
2025-02-07 96.52 102.12 95.58 101.30 3.4M
2025-02-06 97.00 97.02 94.05 96.58 2.3M
2025-02-05 99.30 102.30 93.50 98.00 3.1M
2025-01-27 90.50 96.99 88.70 95.88 2.8M
2025-01-24 88.02 90.90 86.46 90.50 2.6M
2025-01-23 85.00 91.49 84.72 89.13 3.3M
2025-01-22 87.06 87.06 83.00 83.01 1.4M
2025-01-21 86.56 88.40 84.68 87.05 1.4M
2025-01-20 85.61 87.00 85.00 86.51 1.1M
2025-01-17 85.49 86.30 84.20 84.58 1.0M
2025-01-16 87.00 88.49 86.06 86.19 1.6M
2025-01-15 86.93 88.05 85.50 86.97 1.4M
2025-01-14 84.05 87.48 84.05 86.82 2.0M
2025-01-13 79.08 84.55 79.00 84.25 1.2M
2025-01-10 84.68 86.20 81.60 81.60 1.8M
2025-01-09 82.79 86.22 82.70 86.20 1.9M
2025-01-08 82.83 84.96 82.07 83.62 1.6M
2025-01-07 81.00 84.49 80.80 83.51 1.7M
2025-01-06 77.51 83.23 76.49 80.76 1.7M
2025-01-03 84.63 84.98 78.59 78.79 1.6M
2025-01-02 86.42 88.34 83.01 84.21 1.5M