KraneShares MSCI China Clean Technology Index UCITS ETF USD (KGNE)

KGNE
🏛️ 독일 →
24.12
마지막 업데이트: 2025-05-15
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-05-15 23.86 24.83 23.86 24.12 0.0M
2025-05-14 24.00 24.02 23.96 24.02 0.0M
2025-05-13 23.89 23.94 23.87 23.94 0.0M
2025-05-12 23.75 24.16 23.75 24.04 0.0M
2025-05-09 23.30 23.38 23.29 23.29 0.0M
2025-05-08 23.38 23.38 23.35 23.38 0.0M
2025-05-07 23.07 23.07 23.01 23.01 0.0M
2025-05-06 23.15 23.37 23.15 23.37 0.0M
2025-05-05 23.26 23.32 23.12 23.32 0.0M
2025-05-02 23.37 23.37 23.20 23.20 0.0M
2025-04-30 22.49 22.60 22.43 22.43 0.0M
2025-04-29 22.38 22.45 22.31 22.31 0.0M
2025-04-28 22.55 22.63 22.51 22.51 0.0M
2025-04-25 22.69 22.69 22.29 22.39 0.0M
2025-04-24 22.34 22.65 22.34 22.65 0.0M
2025-04-23 22.54 22.63 22.49 22.63 0.0M
2025-04-22 21.63 21.74 21.61 21.74 0.0M
2025-04-17 21.63 21.63 21.47 21.47 0.0M
2025-04-16 21.60 21.72 21.50 21.69 0.0M
2025-04-15 22.32 22.32 22.22 22.23 0.0M
2025-04-14 22.14 22.49 22.14 22.49 0.0M
2025-04-11 22.06 22.06 21.83 21.83 0.0M
2025-04-10 22.33 22.33 21.62 21.62 0.0M
2025-04-09 21.43 21.43 20.68 20.85 0.0M
2025-04-08 21.36 21.36 21.25 21.25 0.0M
2025-04-07 20.58 21.00 20.05 20.97 0.0M
2025-04-04 23.45 23.45 22.29 22.29 0.0M
2025-04-03 23.70 23.92 23.47 23.49 0.0M
2025-04-02 24.46 24.46 24.22 24.22 0.0M
2025-04-01 24.39 24.39 24.26 24.35 0.0M
2025-03-31 24.04 24.15 23.99 24.14 0.0M
2025-03-28 24.38 24.46 24.16 24.16 0.0M
2025-03-27 24.80 24.80 24.72 24.80 0.0M
2025-03-26 24.92 24.92 24.86 24.86 0.0M
2025-03-25 24.74 24.86 24.74 24.86 0.0M
2025-03-24 25.12 25.20 24.91 24.91 0.0M
2025-03-21 25.05 25.05 24.73 24.90 0.0M
2025-03-20 25.89 25.98 25.57 25.57 0.0M
2025-03-19 26.15 26.21 26.12 26.12 0.0M
2025-03-18 26.16 26.16 25.88 25.88 0.0M
2025-03-17 25.62 26.02 25.62 25.87 0.0M
2025-03-14 25.76 26.09 25.75 25.76 0.0M
2025-03-13 25.44 25.64 25.39 25.64 0.0M
2025-03-12 25.53 25.89 25.53 25.57 0.0M
2025-03-11 25.56 25.87 25.50 25.60 0.0M
2025-03-10 25.05 25.05 24.91 25.03 0.0M
2025-03-07 25.26 25.26 25.23 25.25 0.0M
2025-03-06 25.47 25.53 25.36 25.36 0.0M
2025-03-05 25.03 25.03 24.81 24.94 0.0M
2025-03-04 24.82 24.82 24.45 24.61 0.0M
2025-03-03 25.71 25.71 25.08 25.08 0.0M
2025-02-28 25.55 25.82 25.55 25.82 0.0M
2025-02-27 26.74 26.90 26.53 26.75 0.0M
2025-02-26 26.47 26.60 26.42 26.60 0.0M
2025-02-25 25.92 26.06 25.66 25.66 0.0M
2025-02-24 25.72 25.87 25.24 25.24 0.0M
2025-02-21 26.16 26.43 26.16 26.37 0.0M
2025-02-20 25.53 25.78 25.53 25.53 0.0M
2025-02-19 25.56 25.70 25.56 25.66 0.0M
2025-02-18 25.44 25.65 25.18 25.18 0.0M
2025-02-17 25.19 25.50 25.19 25.50 0.0M
2025-02-14 25.01 25.16 24.87 24.87 0.0M
2025-02-13 23.91 24.16 23.91 24.16 0.0M
2025-02-12 24.35 24.49 24.33 24.49 0.0M
2025-02-11 24.02 24.20 23.98 24.03 0.0M
2025-02-10 24.58 24.70 24.37 24.37 0.0M
2025-02-07 24.01 24.30 24.01 24.15 0.0M
2025-02-06 23.54 23.57 23.54 23.57 0.0M
2025-02-05 22.86 22.86 22.86 22.86 0.0M
2025-02-04 23.31 23.47 23.31 23.47 0.0M
2025-02-03 23.02 23.02 22.50 22.95 0.0M
2025-01-31 22.91 23.13 22.78 22.78 0.0M
2025-01-30 22.40 22.87 22.35 22.87 0.0M
2025-01-29 22.62 22.62 22.54 22.54 0.0M
2025-01-28 22.28 22.32 22.08 22.08 0.0M
2025-01-27 22.20 22.33 22.20 22.30 0.0M
2025-01-24 22.04 22.04 21.93 22.04 0.0M
2025-01-23 21.71 21.71 21.46 21.65 0.0M
2025-01-22 22.03 22.06 21.88 21.88 0.0M
2025-01-21 22.62 22.62 22.15 22.15 0.0M
2025-01-20 22.32 22.43 22.28 22.43 0.0M
2025-01-17 22.02 22.22 21.89 22.22 0.0M
2025-01-16 21.83 21.89 21.69 21.71 0.0M
2025-01-15 21.57 21.57 21.52 21.55 0.0M
2025-01-14 21.77 21.77 21.56 21.56 0.0M
2025-01-13 21.33 21.33 21.07 21.07 0.0M
2025-01-10 21.45 21.61 21.34 21.34 0.0M
2025-01-09 21.73 21.90 21.73 21.74 0.0M
2025-01-08 21.85 21.85 21.72 21.72 0.0M
2025-01-07 21.83 21.99 21.83 21.99 0.0M
2025-01-06 21.91 22.13 21.82 21.82 0.0M
2025-01-03 22.05 22.10 21.98 22.02 0.0M
2025-01-02 22.00 22.22 21.94 22.22 0.0M