Echtzeitkurs KraneShares Trust KraneShares CSI China Internet ETF
Bid:
Ask:
Aktienkurse zum KraneShares Trust KraneShares CSI China Internet ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 28,15 | 28,25 | 27,86 | 27,91 | -1,03% | 15.741.941,00 |
| 26.03.2026 | 28,34 | 28,66 | 28,14 | 28,20 | -3,23% | 24.008.112,00 |
| 25.03.2026 | 29,01 | 29,35 | 28,95 | 29,14 | 3,04% | 26.099.433,00 |
| 24.03.2026 | 28,23 | 28,44 | 28,13 | 28,28 | -0,56% | 21.449.962,00 |
| 23.03.2026 | 28,52 | 28,84 | 28,31 | 28,44 | 0,74% | 32.749.706,00 |
| 20.03.2026 | 28,68 | 28,79 | 28,15 | 28,23 | -2,96% | 32.515.628,00 |
| 19.03.2026 | 28,81 | 29,29 | 28,54 | 29,09 | -1,22% | 34.440.792,00 |
| 18.03.2026 | 30,23 | 30,32 | 29,43 | 29,45 | -3,19% | 25.673.664,00 |
| 17.03.2026 | 30,78 | 30,82 | 30,38 | 30,42 | -0,72% | 14.128.717,00 |
| 16.03.2026 | 30,76 | 31,03 | 30,60 | 30,64 | 1,59% | 21.379.317,00 |
| 13.03.2026 | 30,34 | 30,58 | 30,11 | 30,16 | 0,33% | 17.537.836,00 |
| 12.03.2026 | 30,23 | 30,44 | 29,99 | 30,06 | -1,41% | 19.878.034,00 |
| 11.03.2026 | 30,74 | 30,75 | 30,26 | 30,49 | -1,61% | 19.995.187,00 |
| 10.03.2026 | 30,82 | 31,48 | 30,65 | 30,99 | 1,47% | 44.813.848,00 |
| 09.03.2026 | 29,76 | 30,58 | 29,54 | 30,54 | 2,79% | 44.557.036,00 |
| 06.03.2026 | 29,59 | 29,95 | 29,49 | 29,71 | 1,05% | 32.441.928,00 |
| 05.03.2026 | 29,35 | 29,55 | 29,15 | 29,40 | -1,97% | 27.356.317,00 |
| 04.03.2026 | 30,00 | 30,10 | 29,76 | 29,99 | 0,60% | 23.543.558,00 |
| 03.03.2026 | 29,63 | 29,94 | 29,11 | 29,81 | -2,74% | 33.299.966,00 |
| 02.03.2026 | 30,16 | 30,78 | 30,06 | 30,65 | -1,32% | 22.038.611,00 |
| 27.02.2026 | 31,20 | 31,32 | 31,01 | 31,06 | -1,27% | 21.971.218,00 |
| 26.02.2026 | 31,41 | 31,54 | 31,17 | 31,46 | -2,42% | 25.574.921,00 |
| 25.02.2026 | 32,23 | 32,27 | 31,93 | 32,24 | -0,03% | 17.089.261,00 |
| 24.02.2026 | 31,85 | 32,37 | 31,74 | 32,25 | -0,09% | 20.723.979,00 |
| 23.02.2026 | 32,82 | 32,87 | 32,15 | 32,28 | -1,28% | 25.746.032,00 |
| 20.02.2026 | 31,91 | 32,90 | 31,89 | 32,70 | -0,15% | 23.713.654,00 |
| 19.02.2026 | 32,84 | 32,85 | 32,55 | 32,75 | -0,43% | 19.002.033,00 |
| 18.02.2026 | 33,04 | 33,12 | 32,84 | 32,89 | 0,52% | 14.466.417,00 |
| 17.02.2026 | 32,73 | 32,96 | 32,51 | 32,72 | -0,21% | 18.498.329,00 |
| 13.02.2026 | 32,44 | 32,97 | 32,43 | 32,79 | 0,00% | 27.971.122,00 |
| 12.02.2026 | 33,62 | 33,65 | 32,49 | 32,79 | -3,84% | 31.378.371,00 |
| 11.02.2026 | 34,22 | 34,29 | 33,74 | 34,10 | -0,61% | 20.681.332,00 |
| 10.02.2026 | 34,21 | 34,54 | 33,97 | 34,31 | -0,09% | 15.291.333,00 |
| 09.02.2026 | 34,19 | 34,51 | 34,04 | 34,34 | 0,09% | 26.061.604,00 |
| 06.02.2026 | 33,78 | 34,33 | 33,68 | 34,31 | 2,82% | 20.659.602,00 |
| 05.02.2026 | 33,78 | 33,91 | 33,34 | 33,37 | -0,15% | 38.824.321,00 |
| 04.02.2026 | 34,01 | 34,02 | 33,15 | 33,42 | -2,91% | 33.238.423,00 |
| 03.02.2026 | 34,57 | 34,71 | 34,05 | 34,42 | -1,85% | 33.160.555,00 |
| 02.02.2026 | 34,97 | 35,30 | 34,94 | 35,07 | -0,88% | 25.322.059,00 |
| 30.01.2026 | 35,88 | 36,07 | 35,15 | 35,38 | -2,51% | 28.837.290,00 |
| 29.01.2026 | 36,45 | 36,66 | 35,59 | 36,29 | 0,55% | 39.294.673,00 |
| 28.01.2026 | 36,42 | 36,46 | 35,97 | 36,09 | 0,53% | 26.537.082,00 |
| 27.01.2026 | 36,04 | 36,05 | 35,72 | 35,90 | 0,22% | 23.865.147,00 |
| 26.01.2026 | 35,64 | 35,93 | 35,57 | 35,82 | -0,22% | 14.017.254,00 |
| 23.01.2026 | 35,78 | 35,95 | 35,68 | 35,90 | 0,03% | 17.040.790,00 |
| 22.01.2026 | 35,92 | 36,19 | 35,80 | 35,89 | 0,87% | 27.477.706,00 |
| 21.01.2026 | 35,73 | 35,82 | 35,25 | 35,58 | 1,74% | 34.660.356,00 |
| 20.01.2026 | 35,13 | 35,52 | 34,89 | 34,97 | -2,07% | 32.641.367,00 |
| 16.01.2026 | 36,05 | 36,06 | 35,47 | 35,71 | -1,84% | 37.906.168,00 |
| 15.01.2026 | 36,46 | 36,67 | 36,06 | 36,38 | -1,20% | 30.133.412,00 |
| 14.01.2026 | 36,85 | 37,00 | 36,61 | 36,82 | -0,27% | 31.157.773,00 |
| 13.01.2026 | 37,09 | 37,28 | 36,74 | 36,92 | -1,96% | 33.508.800,00 |
| 12.01.2026 | 36,77 | 37,73 | 36,74 | 37,66 | 5,11% | 43.465.330,00 |
| 09.01.2026 | 35,95 | 35,97 | 35,52 | 35,83 | -0,25% | 17.046.317,00 |
| 08.01.2026 | 35,33 | 35,97 | 35,29 | 35,92 | 1,13% | 17.319.967,00 |
| 07.01.2026 | 35,94 | 35,94 | 35,50 | 35,52 | -2,26% | 18.813.161,00 |
| 06.01.2026 | 36,66 | 36,77 | 36,32 | 36,34 | -0,30% | 21.196.171,00 |
| 05.01.2026 | 35,63 | 36,53 | 35,48 | 36,45 | 2,30% | 40.765.883,00 |
| 02.01.2026 | 35,28 | 35,73 | 35,24 | 35,63 | 4,64% | 34.557.237,00 |
| 31.12.2025 | 34,27 | 34,27 | 34,02 | 34,05 | -0,99% | 8.395.580,00 |
| 30.12.2025 | 34,71 | 34,72 | 34,39 | 34,39 | -0,23% | 9.907.608,00 |
| 29.12.2025 | 34,21 | 34,48 | 34,16 | 34,47 | -1,03% | 11.863.027,00 |
| 26.12.2025 | 34,67 | 34,90 | 34,57 | 34,83 | 0,93% | 6.791.200,00 |
| 24.12.2025 | 34,55 | 34,67 | 34,49 | 34,51 | -0,20% | 6.654.090,00 |
| 23.12.2025 | 34,47 | 34,62 | 34,24 | 34,58 | -0,52% | 12.756.346,00 |
| 22.12.2025 | 34,61 | 34,87 | 34,55 | 34,76 | -4,77% | 21.362.838,00 |
| 19.12.2025 | 36,62 | 36,76 | 36,47 | 36,50 | 0,86% | 16.756.942,00 |
| 18.12.2025 | 36,31 | 36,48 | 36,18 | 36,19 | 0,95% | 14.660.279,00 |
| 17.12.2025 | 36,46 | 36,51 | 35,81 | 35,85 | -0,83% | 17.130.458,00 |
| 16.12.2025 | 35,99 | 36,16 | 35,83 | 36,15 | -0,30% | 19.779.215,00 |
| 15.12.2025 | 36,79 | 36,82 | 36,25 | 36,26 | -1,71% | 19.274.784,00 |
| 12.12.2025 | 37,30 | 37,44 | 36,70 | 36,89 | -0,32% | 19.255.048,00 |
| 11.12.2025 | 36,91 | 37,06 | 36,59 | 37,01 | -0,48% | 14.438.231,00 |
| 10.12.2025 | 37,11 | 37,40 | 36,97 | 37,19 | 0,35% | 13.857.643,00 |
| 09.12.2025 | 36,86 | 37,09 | 36,72 | 37,06 | -1,28% | 20.999.388,00 |
| 08.12.2025 | 37,55 | 37,64 | 37,38 | 37,54 | -0,13% | 12.397.683,00 |
| 05.12.2025 | 37,58 | 37,71 | 37,43 | 37,59 | 1,27% | 14.318.898,00 |
| 04.12.2025 | 37,30 | 37,32 | 37,00 | 37,12 | -0,05% | 15.091.520,00 |
| 03.12.2025 | 37,07 | 37,28 | 37,01 | 37,14 | -1,22% | 15.293.356,00 |
| 02.12.2025 | 37,64 | 37,64 | 37,32 | 37,60 | -1,03% | 13.878.803,00 |
| 01.12.2025 | 37,73 | 38,22 | 37,72 | 37,99 | 1,12% | 16.649.421,00 |
| 28.11.2025 | 37,51 | 37,68 | 37,36 | 37,57 | 0,19% | 10.107.498,00 |
| 26.11.2025 | 37,63 | 37,94 | 37,09 | 37,50 | -0,64% | 18.759.023,00 |
| 25.11.2025 | 37,84 | 37,97 | 37,52 | 37,74 | 0,59% | 17.384.551,00 |
| 24.11.2025 | 37,27 | 37,56 | 37,18 | 37,52 | 2,91% | 18.335.156,00 |
| 21.11.2025 | 36,01 | 36,81 | 35,91 | 36,46 | 0,63% | 21.126.791,00 |
| 20.11.2025 | 37,52 | 37,69 | 36,21 | 36,23 | -2,87% | 31.814.561,00 |
| 19.11.2025 | 37,57 | 37,57 | 37,09 | 37,30 | -1,43% | 17.582.365,00 |
| 18.11.2025 | 37,38 | 37,99 | 37,12 | 37,84 | -0,24% | 18.274.819,00 |
| 17.11.2025 | 38,11 | 38,45 | 37,88 | 37,93 | -0,81% | 18.230.355,00 |
| 14.11.2025 | 38,43 | 39,07 | 37,95 | 38,24 | -1,47% | 33.193.993,00 |
| 13.11.2025 | 39,65 | 39,66 | 38,60 | 38,81 | -1,30% | 20.596.458,00 |
| 12.11.2025 | 39,69 | 39,70 | 39,03 | 39,32 | -0,68% | 14.170.670,00 |
| 11.11.2025 | 39,85 | 39,91 | 39,50 | 39,59 | -0,60% | 12.104.115,00 |
| 10.11.2025 | 39,69 | 39,87 | 39,37 | 39,83 | 2,21% | 19.609.201,00 |
| 07.11.2025 | 38,74 | 39,01 | 38,38 | 38,97 | -1,34% | 18.912.209,00 |
| 06.11.2025 | 39,89 | 40,10 | 39,27 | 39,50 | 0,38% | 18.450.310,00 |
| 05.11.2025 | 39,25 | 39,53 | 38,96 | 39,35 | 0,77% | 14.150.673,00 |
| 04.11.2025 | 39,16 | 39,49 | 38,95 | 39,05 | -2,25% | 22.781.230,00 |
| 03.11.2025 | 40,03 | 40,04 | 39,63 | 39,95 | 0,00% | 13.695.882,00 |