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 |
|---|---|---|---|---|---|---|
| 24.04.2025 | 31,72 | 32,22 | 31,44 | 32,07 | 0,19% | 14.483.019,00 |
| 23.04.2025 | 32,15 | 32,84 | 31,96 | 32,01 | 2,37% | 31.739.135,00 |
| 22.04.2025 | 30,94 | 31,72 | 30,86 | 31,27 | 3,30% | 34.165.659,00 |
| 21.04.2025 | 30,28 | 30,32 | 29,82 | 30,27 | 0,20% | 17.011.237,00 |
| 17.04.2025 | 30,71 | 30,94 | 30,21 | 30,21 | 0,13% | 16.634.562,00 |
| 16.04.2025 | 30,32 | 30,53 | 29,94 | 30,17 | -3,02% | 22.911.509,00 |
| 15.04.2025 | 31,17 | 31,37 | 30,95 | 31,11 | -0,58% | 14.599.556,00 |
| 14.04.2025 | 31,09 | 32,15 | 31,08 | 31,29 | 2,49% | 33.102.016,00 |
| 11.04.2025 | 30,18 | 30,63 | 29,41 | 30,53 | 3,07% | 44.648.855,00 |
| 10.04.2025 | 30,36 | 30,65 | 29,26 | 29,62 | -1,30% | 51.366.257,00 |
| 09.04.2025 | 28,90 | 30,18 | 28,29 | 30,01 | 6,12% | 68.571.522,00 |
| 08.04.2025 | 30,55 | 30,61 | 27,83 | 28,28 | -3,65% | 40.865.032,00 |
| 07.04.2025 | 29,26 | 31,48 | 28,55 | 29,35 | -6,26% | 72.814.532,00 |
| 04.04.2025 | 31,72 | 32,22 | 30,43 | 31,31 | -9,40% | 73.247.682,00 |
| 03.04.2025 | 34,03 | 34,74 | 34,02 | 34,56 | -1,14% | 25.663.716,00 |
| 02.04.2025 | 35,02 | 35,15 | 34,73 | 34,96 | -0,17% | 13.383.729,00 |
| 01.04.2025 | 35,00 | 35,18 | 34,76 | 35,02 | 0,32% | 10.568.737,00 |
| 31.03.2025 | 34,66 | 34,97 | 34,37 | 34,91 | -0,37% | 17.316.024,00 |
| 28.03.2025 | 35,52 | 35,54 | 34,92 | 35,04 | -3,12% | 21.015.480,00 |
| 27.03.2025 | 35,58 | 36,52 | 35,55 | 36,17 | 2,29% | 17.940.000,00 |
| 26.03.2025 | 35,35 | 35,74 | 34,94 | 35,36 | 0,54% | 19.768.512,00 |
| 25.03.2025 | 35,29 | 35,81 | 35,10 | 35,17 | -1,57% | 17.640.029,00 |
| 24.03.2025 | 36,01 | 36,01 | 35,52 | 35,73 | 0,42% | 19.551.054,00 |
| 21.03.2025 | 35,66 | 35,82 | 35,29 | 35,58 | -1,98% | 26.295.758,00 |
| 20.03.2025 | 36,14 | 36,64 | 35,97 | 36,30 | -3,56% | 29.948.116,00 |
| 19.03.2025 | 38,23 | 38,23 | 37,40 | 37,64 | -0,50% | 14.536.507,00 |
| 18.03.2025 | 38,20 | 38,35 | 37,46 | 37,83 | -1,20% | 20.394.186,00 |
| 17.03.2025 | 36,78 | 38,39 | 36,78 | 38,29 | 4,11% | 31.928.289,00 |
| 14.03.2025 | 36,83 | 36,89 | 36,37 | 36,78 | 2,97% | 27.897.127,00 |
| 13.03.2025 | 35,18 | 36,00 | 35,06 | 35,72 | -0,08% | 14.822.908,00 |
| 12.03.2025 | 35,86 | 36,01 | 35,22 | 35,75 | -1,24% | 19.628.370,00 |
| 11.03.2025 | 36,44 | 36,85 | 35,73 | 36,20 | 2,23% | 25.562.500,00 |
| 10.03.2025 | 36,08 | 36,27 | 35,13 | 35,41 | -4,27% | 34.485.284,00 |
| 07.03.2025 | 37,07 | 37,67 | 36,64 | 36,99 | 0,19% | 29.293.338,00 |
| 06.03.2025 | 37,54 | 37,85 | 36,61 | 36,92 | 0,65% | 34.360.158,00 |
| 05.03.2025 | 35,29 | 36,80 | 35,28 | 36,68 | 7,13% | 40.513.841,00 |
| 04.03.2025 | 33,73 | 34,51 | 33,44 | 34,24 | 2,70% | 26.299.448,00 |
| 03.03.2025 | 34,12 | 34,27 | 33,23 | 33,34 | -1,74% | 25.988.604,00 |
| 28.02.2025 | 33,61 | 34,03 | 33,45 | 33,93 | -2,30% | 31.524.018,00 |
| 27.02.2025 | 34,96 | 35,23 | 34,43 | 34,73 | -1,45% | 25.617.631,00 |
| 26.02.2025 | 35,75 | 35,87 | 35,04 | 35,24 | 2,35% | 28.410.143,00 |
| 25.02.2025 | 34,71 | 34,71 | 34,12 | 34,43 | 0,32% | 27.366.915,00 |
| 24.02.2025 | 35,45 | 35,50 | 34,14 | 34,32 | -6,36% | 52.160.695,00 |
| 21.02.2025 | 36,61 | 37,25 | 36,27 | 36,65 | 2,98% | 56.096.581,00 |
| 20.02.2025 | 36,01 | 36,71 | 34,89 | 35,59 | 1,74% | 54.821.951,00 |
| 19.02.2025 | 35,53 | 35,53 | 34,72 | 34,98 | -1,82% | 28.242.766,00 |
| 18.02.2025 | 36,09 | 36,12 | 35,25 | 35,63 | -0,06% | 30.043.639,00 |
| 14.02.2025 | 36,00 | 36,18 | 35,09 | 35,65 | 3,81% | 50.829.595,00 |
| 13.02.2025 | 33,34 | 34,39 | 33,32 | 34,34 | 1,78% | 32.441.425,00 |
| 12.02.2025 | 33,22 | 33,98 | 32,98 | 33,74 | 2,80% | 28.940.822,00 |
| 11.02.2025 | 32,79 | 33,21 | 32,53 | 32,82 | -1,91% | 28.458.328,00 |
| 10.02.2025 | 33,39 | 33,62 | 33,09 | 33,46 | 3,27% | 34.399.546,00 |
| 07.02.2025 | 32,53 | 32,90 | 32,10 | 32,40 | 1,85% | 42.116.415,00 |
| 06.02.2025 | 31,74 | 31,92 | 31,57 | 31,81 | 1,76% | 13.166.772,00 |
| 05.02.2025 | 31,36 | 31,60 | 31,14 | 31,26 | -2,04% | 21.422.777,00 |
| 04.02.2025 | 31,59 | 32,34 | 31,53 | 31,91 | 3,34% | 27.565.041,00 |
| 03.02.2025 | 30,41 | 31,45 | 30,22 | 30,88 | -1,28% | 25.246.725,00 |
| 31.01.2025 | 32,23 | 32,30 | 31,12 | 31,28 | -3,64% | 36.850.647,00 |
| 30.01.2025 | 31,42 | 32,69 | 31,39 | 32,46 | 3,91% | 31.046.748,00 |
| 29.01.2025 | 31,84 | 31,97 | 31,14 | 31,24 | -1,05% | 34.064.178,00 |
| 28.01.2025 | 30,98 | 31,59 | 30,49 | 31,57 | 2,47% | 36.426.544,00 |
| 27.01.2025 | 30,86 | 31,16 | 30,56 | 30,81 | 0,88% | 39.539.764,00 |
| 24.01.2025 | 29,89 | 30,58 | 29,75 | 30,54 | 3,74% | 24.898.302,00 |
| 23.01.2025 | 29,34 | 29,48 | 29,13 | 29,44 | 0,14% | 12.538.351,00 |
| 22.01.2025 | 29,37 | 29,48 | 29,02 | 29,40 | -0,41% | 14.926.253,00 |
| 21.01.2025 | 29,92 | 29,97 | 29,27 | 29,52 | 0,48% | 24.179.816,00 |
| 17.01.2025 | 28,82 | 29,78 | 28,75 | 29,38 | 3,05% | 34.369.998,00 |
| 16.01.2025 | 28,56 | 28,57 | 28,37 | 28,51 | -0,28% | 10.737.139,00 |
| 15.01.2025 | 28,59 | 28,62 | 28,39 | 28,59 | 1,31% | 11.574.204,00 |
| 14.01.2025 | 28,31 | 28,34 | 28,12 | 28,22 | 2,73% | 15.658.828,00 |
| 13.01.2025 | 27,37 | 27,60 | 27,33 | 27,47 | 0,66% | 10.862.692,00 |
| 10.01.2025 | 27,68 | 27,68 | 27,27 | 27,29 | -3,23% | 14.542.898,00 |
| 08.01.2025 | 27,98 | 28,25 | 27,87 | 28,20 | -0,42% | 9.436.803,00 |
| 07.01.2025 | 28,43 | 28,65 | 28,29 | 28,32 | -0,60% | 10.553.793,00 |
| 06.01.2025 | 29,31 | 29,42 | 28,39 | 28,49 | -1,69% | 21.509.744,00 |
| 03.01.2025 | 28,98 | 29,01 | 28,75 | 28,98 | 0,91% | 10.778.020,00 |
| 02.01.2025 | 28,86 | 29,10 | 28,70 | 28,72 | -1,78% | 16.327.371,00 |
| 31.12.2024 | 29,09 | 29,40 | 29,00 | 29,24 | 0,45% | 8.617.833,00 |
| 30.12.2024 | 29,41 | 29,43 | 29,10 | 29,11 | -2,02% | 13.490.568,00 |
| 27.12.2024 | 29,72 | 29,81 | 29,55 | 29,71 | -1,39% | 8.475.992,00 |
| 26.12.2024 | 30,02 | 30,36 | 29,96 | 30,13 | 0,17% | 4.148.999,00 |
| 24.12.2024 | 30,22 | 30,25 | 30,00 | 30,08 | 0,17% | 4.095.240,00 |
| 23.12.2024 | 29,81 | 30,08 | 29,73 | 30,03 | 0,23% | 8.796.225,00 |
| 20.12.2024 | 29,58 | 30,11 | 29,48 | 29,96 | 0,64% | 13.235.776,00 |
| 19.12.2024 | 29,99 | 30,09 | 29,74 | 29,77 | -0,03% | 16.405.693,00 |
| 18.12.2024 | 30,32 | 30,46 | 29,67 | 29,78 | -2,26% | 11.667.356,00 |
| 17.12.2024 | 29,99 | 30,56 | 29,88 | 30,47 | -1,33% | 15.419.655,00 |
| 16.12.2024 | 31,22 | 31,42 | 30,87 | 30,88 | -2,62% | 21.308.253,00 |
| 13.12.2024 | 31,65 | 31,78 | 31,39 | 31,71 | -1,43% | 12.624.100,00 |
| 12.12.2024 | 32,07 | 32,36 | 31,89 | 32,17 | 0,12% | 11.233.749,00 |
| 11.12.2024 | 32,11 | 32,18 | 31,81 | 32,13 | -1,32% | 12.124.712,00 |
| 10.12.2024 | 32,75 | 32,98 | 32,49 | 32,56 | -4,82% | 23.145.863,00 |
| 09.12.2024 | 33,73 | 34,83 | 33,63 | 34,21 | 10,04% | 58.007.065,00 |
| 06.12.2024 | 31,31 | 31,44 | 31,07 | 31,09 | 1,04% | 11.045.060,00 |
| 05.12.2024 | 30,68 | 30,91 | 30,65 | 30,77 | 0,42% | 9.667.461,00 |
| 04.12.2024 | 30,98 | 31,01 | 30,48 | 30,64 | -1,54% | 17.282.970,00 |
| 03.12.2024 | 31,06 | 31,37 | 31,02 | 31,12 | -0,10% | 9.377.180,00 |
| 02.12.2024 | 31,00 | 31,18 | 30,78 | 31,15 | 1,14% | 10.355.277,00 |
| 29.11.2024 | 30,78 | 30,86 | 30,46 | 30,80 | -0,39% | 10.065.866,00 |
| 27.11.2024 | 30,85 | 31,10 | 30,82 | 30,92 | 3,27% | 17.796.909,00 |