E Fund CSI China Ovsea Net 50 QDII-ETF (513050)

513050
🏛️ China →
1.70
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 0.95 0.95 0.94 0.94 609.1M
2023-12-28 0.93 0.95 0.93 0.95 981.4M
2023-12-27 0.93 0.94 0.93 0.93 774.4M
2023-12-26 0.92 0.92 0.92 0.92 192.7M
2023-12-25 0.92 0.92 0.91 0.92 508.7M
2023-12-22 0.97 0.98 0.90 0.91 2,155.2M
2023-12-21 0.95 0.97 0.95 0.97 432.7M
2023-12-20 0.97 0.97 0.96 0.96 502.3M
2023-12-19 0.96 0.96 0.95 0.96 473.6M
2023-12-18 0.96 0.97 0.96 0.96 456.2M
2023-12-15 0.96 0.98 0.96 0.96 1,028.7M
2023-12-14 0.96 0.97 0.95 0.95 438.1M
2023-12-13 0.96 0.96 0.95 0.95 357.1M
2023-12-12 0.95 0.96 0.95 0.96 623.5M
2023-12-11 0.95 0.95 0.93 0.95 710.4M
2023-12-08 0.95 0.96 0.95 0.95 674.4M
2023-12-07 0.96 0.96 0.94 0.95 470.4M
2023-12-06 0.95 0.97 0.95 0.96 645.4M
2023-12-05 0.97 0.97 0.95 0.95 646.6M
2023-12-04 0.99 0.99 0.97 0.97 659.0M
2023-12-01 0.99 0.99 0.98 0.98 562.6M
2023-11-30 0.98 0.99 0.98 0.99 525.5M
2023-11-29 0.99 0.99 0.97 0.98 561.6M
2023-11-28 1.00 1.00 0.99 0.99 424.0M
2023-11-27 1.00 1.00 0.99 1.00 416.3M
2023-11-24 1.00 1.00 1.00 1.00 331.2M
2023-11-23 1.00 1.01 1.00 1.01 510.9M
2023-11-22 1.00 1.01 1.00 1.00 486.8M
2023-11-21 1.01 1.02 1.00 1.00 641.3M
2023-11-20 1.00 1.01 0.99 1.00 628.8M
2023-11-17 1.00 1.00 0.99 0.99 921.3M
2023-11-16 1.03 1.03 1.01 1.02 822.2M
2023-11-15 1.02 1.02 1.01 1.02 968.6M
2023-11-14 1.00 1.01 1.00 1.00 524.8M
2023-11-13 1.00 1.00 0.99 1.00 528.9M
2023-11-10 1.00 1.00 0.99 0.99 450.8M
2023-11-09 1.01 1.01 1.00 1.01 480.6M
2023-11-08 1.01 1.02 1.01 1.01 560.3M
2023-11-07 1.01 1.02 1.01 1.01 503.3M
2023-11-06 1.02 1.03 1.02 1.02 837.5M
2023-11-03 0.99 1.00 0.99 1.00 830.1M
2023-11-02 0.99 1.00 0.98 0.98 701.3M
2023-11-01 0.99 0.99 0.97 0.98 632.9M
2023-10-31 0.99 0.99 0.98 0.98 749.3M
2023-10-30 0.99 1.00 0.99 1.00 794.7M
2023-10-27 0.98 1.00 0.98 0.99 885.2M
2023-10-26 0.97 0.98 0.97 0.98 649.8M
2023-10-25 0.99 1.00 0.98 0.98 904.9M
2023-10-24 0.97 0.98 0.96 0.97 867.1M
2023-10-23 0.97 0.97 0.96 0.97 314.9M
2023-10-20 0.98 0.98 0.98 0.98 516.9M
2023-10-19 0.99 1.00 0.99 0.99 552.7M
2023-10-18 1.00 1.00 1.00 1.00 494.3M
2023-10-17 1.01 1.01 1.00 1.01 464.3M
2023-10-16 1.01 1.01 1.00 1.00 540.9M
2023-10-13 1.02 1.03 1.01 1.01 667.7M
2023-10-12 1.04 1.05 1.04 1.04 514.9M
2023-10-11 1.03 1.04 1.03 1.03 612.0M
2023-10-10 1.02 1.03 1.02 1.02 837.9M
2023-10-09 1.01 1.02 1.00 1.01 576.2M
2023-09-28 1.01 1.01 1.00 1.00 574.1M
2023-09-27 1.00 1.01 1.00 1.01 551.8M
2023-09-26 1.01 1.01 1.00 1.00 579.1M
2023-09-25 1.02 1.02 1.01 1.01 438.0M
2023-09-22 0.99 1.02 0.99 1.02 1,070.1M
2023-09-21 1.01 1.01 1.00 1.00 743.0M
2023-09-20 1.02 1.02 1.01 1.01 495.2M
2023-09-19 1.03 1.03 1.02 1.02 575.4M
2023-09-18 1.03 1.03 1.02 1.02 532.0M
2023-09-15 1.04 1.04 1.03 1.03 779.6M
2023-09-14 1.03 1.04 1.03 1.04 552.8M
2023-09-13 1.04 1.04 1.03 1.03 504.5M
2023-09-12 1.04 1.04 1.03 1.04 555.7M
2023-09-11 1.03 1.05 1.03 1.04 732.0M
2023-09-08 1.04 1.04 1.03 1.04 425.9M
2023-09-07 1.07 1.07 1.05 1.05 650.0M
2023-09-06 1.07 1.07 1.06 1.07 622.6M
2023-09-05 1.08 1.09 1.07 1.07 575.8M
2023-09-04 1.08 1.09 1.08 1.09 788.0M
2023-09-01 1.06 1.07 1.06 1.07 344.7M
2023-08-31 1.07 1.07 1.06 1.06 722.4M
2023-08-30 1.08 1.08 1.06 1.06 833.3M
2023-08-29 1.06 1.07 1.05 1.06 965.9M
2023-08-28 1.08 1.09 1.05 1.05 1,350.8M
2023-08-25 1.04 1.04 1.03 1.04 796.5M
2023-08-24 1.03 1.06 1.03 1.05 1,026.7M
2023-08-23 1.03 1.04 1.02 1.02 921.5M
2023-08-22 1.02 1.03 1.01 1.03 1,173.1M
2023-08-21 1.03 1.03 1.01 1.01 961.4M
2023-08-18 1.05 1.06 1.03 1.04 969.8M
2023-08-17 1.03 1.07 1.03 1.06 1,514.3M
2023-08-16 1.06 1.06 1.05 1.05 762.6M
2023-08-15 1.06 1.07 1.06 1.07 814.2M
2023-08-14 1.06 1.07 1.06 1.07 905.0M
2023-08-11 1.10 1.10 1.08 1.08 783.1M
2023-08-10 1.08 1.09 1.08 1.09 663.5M
2023-08-09 1.08 1.09 1.07 1.08 676.3M
2023-08-08 1.09 1.09 1.08 1.08 791.6M
2023-08-07 1.09 1.11 1.09 1.10 632.5M
2023-08-04 1.11 1.12 1.09 1.10 1,161.5M
2023-08-03 1.08 1.10 1.08 1.10 1,357.1M
2023-08-02 1.11 1.12 1.09 1.09 1,411.1M
2023-08-01 1.13 1.14 1.11 1.11 1,529.6M
2023-07-31 1.12 1.13 1.11 1.12 1,893.2M
2023-07-28 1.06 1.10 1.06 1.09 1,414.9M
2023-07-27 1.07 1.08 1.06 1.07 874.2M
2023-07-26 1.05 1.06 1.05 1.06 596.7M
2023-07-25 1.05 1.06 1.05 1.06 1,315.2M
2023-07-24 1.01 1.03 1.01 1.02 726.6M
2023-07-21 1.02 1.04 1.02 1.03 1,129.0M
2023-07-20 1.03 1.05 1.02 1.02 968.8M
2023-07-19 1.01 1.03 1.01 1.03 1,005.8M
2023-07-18 1.04 1.05 1.03 1.03 663.4M
2023-07-17 1.05 1.05 1.04 1.04 422.5M
2023-07-14 1.07 1.07 1.05 1.06 959.1M
2023-07-13 1.05 1.06 1.05 1.06 1,315.2M
2023-07-12 1.03 1.04 1.02 1.03 908.0M
2023-07-11 1.03 1.03 1.02 1.02 737.2M
2023-07-10 1.03 1.03 1.01 1.01 871.1M
2023-07-07 1.00 1.02 0.99 1.01 1,190.8M
2023-07-06 1.01 1.02 1.00 1.00 945.5M
2023-07-05 1.02 1.03 1.01 1.01 468.4M
2023-07-04 1.02 1.03 1.01 1.02 775.4M
2023-07-03 1.00 1.02 1.00 1.02 929.0M
2023-06-30 1.00 1.00 1.00 1.00 931.6M
2023-06-29 1.01 1.01 1.00 1.00 646.3M
2023-06-28 1.02 1.02 1.01 1.02 744.8M
2023-06-27 1.01 1.02 1.01 1.02 731.3M
2023-06-26 1.01 1.02 1.01 1.01 809.7M
2023-06-21 1.03 1.03 1.02 1.02 1,019.6M
2023-06-20 1.06 1.07 1.04 1.05 756.9M
2023-06-19 1.07 1.07 1.05 1.05 808.5M
2023-06-16 1.07 1.09 1.07 1.08 1,085.9M
2023-06-15 1.06 1.06 1.05 1.06 1,017.6M
2023-06-14 1.05 1.06 1.04 1.04 870.2M
2023-06-13 1.02 1.05 1.02 1.05 873.0M
2023-06-12 1.03 1.03 1.02 1.03 546.9M
2023-06-09 1.02 1.03 1.02 1.03 752.2M
2023-06-08 1.02 1.02 1.01 1.02 702.7M
2023-06-07 1.03 1.03 1.02 1.02 956.8M
2023-06-06 1.02 1.03 1.01 1.01 928.4M
2023-06-05 1.01 1.02 1.01 1.02 1,006.4M
2023-06-02 1.00 1.02 1.00 1.01 1,204.2M
2023-06-01 0.98 1.00 0.97 0.98 1,495.9M
2023-05-31 0.98 0.99 0.97 0.97 991.0M
2023-05-30 0.99 1.00 0.98 1.00 852.6M
2023-05-29 1.01 1.01 0.98 0.99 824.0M
2023-05-26 0.99 0.99 0.98 0.99 372.2M
2023-05-25 1.00 1.00 0.98 0.99 923.3M
2023-05-24 1.01 1.01 1.00 1.00 736.2M
2023-05-23 1.03 1.03 1.01 1.01 520.2M
2023-05-22 1.01 1.03 1.01 1.03 1,319.8M
2023-05-19 1.01 1.01 1.01 1.01 806.3M
2023-05-18 1.03 1.04 1.02 1.03 731.8M
2023-05-17 1.03 1.04 1.03 1.03 640.4M
2023-05-16 1.04 1.04 1.03 1.03 595.2M
2023-05-15 1.00 1.03 1.00 1.03 1,365.2M
2023-05-12 1.01 1.02 1.01 1.01 883.7M
2023-05-11 1.00 1.01 0.99 0.99 680.4M
2023-05-10 1.00 1.00 0.99 1.00 872.6M
2023-05-09 1.01 1.01 1.00 1.00 757.9M
2023-05-08 1.02 1.02 1.01 1.01 775.9M
2023-05-05 1.01 1.02 1.01 1.02 966.7M
2023-05-04 1.00 1.01 1.00 1.00 947.5M
2023-04-28 1.01 1.03 1.01 1.02 841.0M
2023-04-27 1.01 1.01 1.00 1.01 922.4M
2023-04-26 1.00 1.03 1.00 1.01 1,428.4M
2023-04-25 1.02 1.02 0.99 1.00 1,316.4M
2023-04-24 1.03 1.04 1.01 1.02 1,000.3M
2023-04-21 1.05 1.05 1.03 1.03 910.4M
2023-04-20 1.06 1.07 1.05 1.06 675.3M
2023-04-19 1.07 1.07 1.06 1.06 653.3M
2023-04-18 1.07 1.07 1.06 1.07 711.4M
2023-04-17 1.05 1.08 1.05 1.07 1,402.3M
2023-04-14 1.06 1.07 1.05 1.06 881.2M
2023-04-13 1.05 1.06 1.04 1.05 1,467.8M
2023-04-12 1.09 1.09 1.07 1.07 1,096.3M
2023-04-11 1.10 1.11 1.08 1.09 994.4M
2023-04-10 1.10 1.11 1.10 1.10 354.7M
2023-04-07 1.10 1.11 1.09 1.11 557.4M
2023-04-06 1.07 1.09 1.07 1.08 1,293.9M
2023-04-04 1.10 1.10 1.08 1.09 1,180.5M
2023-04-03 1.11 1.11 1.10 1.10 1,094.1M
2023-03-31 1.11 1.12 1.11 1.11 1,259.8M
2023-03-30 1.10 1.10 1.08 1.09 1,031.1M
2023-03-29 1.10 1.11 1.09 1.09 2,032.9M
2023-03-28 1.05 1.06 1.04 1.05 1,296.1M
2023-03-27 1.06 1.06 1.04 1.05 1,525.3M
2023-03-24 1.06 1.08 1.06 1.06 1,515.1M
2023-03-23 1.02 1.06 1.02 1.06 1,737.1M
2023-03-22 1.02 1.04 1.02 1.03 1,077.0M
2023-03-21 1.01 1.01 1.00 1.01 1,021.3M
2023-03-20 1.02 1.02 1.00 1.00 996.2M
2023-03-17 1.02 1.03 1.01 1.02 1,374.0M
2023-03-16 1.00 1.02 1.00 1.00 1,485.1M
2023-03-15 1.02 1.03 1.01 1.01 1,399.6M
2023-03-14 1.01 1.02 1.00 1.00 1,514.6M
2023-03-13 1.00 1.03 1.00 1.01 2,051.9M
2023-03-10 1.02 1.02 1.00 1.00 2,175.3M
2023-03-09 1.05 1.05 1.04 1.04 1,097.7M
2023-03-08 1.05 1.05 1.04 1.04 1,286.4M
2023-03-07 1.08 1.10 1.06 1.06 2,091.3M
2023-03-06 1.07 1.08 1.07 1.08 1,306.9M
2023-03-03 1.08 1.09 1.07 1.08 1,594.0M
2023-03-02 1.07 1.07 1.06 1.06 1,568.9M
2023-03-01 1.04 1.08 1.03 1.08 2,801.2M
2023-02-28 1.05 1.05 1.03 1.03 1,858.8M
2023-02-27 1.03 1.05 1.03 1.03 2,091.1M
2023-02-24 1.06 1.06 1.04 1.04 1,358.7M
2023-02-23 1.05 1.07 1.05 1.06 2,059.9M
2023-02-22 1.06 1.07 1.05 1.05 1,943.4M
2023-02-21 1.10 1.10 1.06 1.07 2,310.7M
2023-02-20 1.09 1.11 1.08 1.10 1,750.6M
2023-02-17 1.12 1.13 1.10 1.10 1,419.8M
2023-02-16 1.11 1.14 1.10 1.12 2,508.4M
2023-02-15 1.11 1.11 1.09 1.10 1,587.7M
2023-02-14 1.12 1.12 1.11 1.11 875.2M
2023-02-13 1.10 1.12 1.09 1.11 1,763.6M
2023-02-10 1.14 1.14 1.11 1.11 1,628.2M
2023-02-09 1.11 1.15 1.11 1.14 1,568.5M
2023-02-08 1.13 1.13 1.11 1.11 1,507.8M
2023-02-07 1.12 1.14 1.12 1.13 1,583.1M
2023-02-06 1.13 1.13 1.11 1.11 2,094.1M
2023-02-03 1.16 1.16 1.13 1.15 1,779.0M
2023-02-02 1.18 1.18 1.17 1.17 1,311.7M
2023-02-01 1.14 1.17 1.13 1.16 1,903.8M
2023-01-31 1.16 1.17 1.13 1.13 1,776.5M
2023-01-30 1.20 1.21 1.15 1.16 2,248.2M
2023-01-20 1.16 1.18 1.15 1.18 1,356.7M
2023-01-19 1.13 1.15 1.13 1.14 1,101.1M
2023-01-18 1.14 1.15 1.13 1.15 989.9M
2023-01-17 1.14 1.16 1.14 1.14 1,143.1M
2023-01-16 1.16 1.16 1.13 1.14 1,499.8M
2023-01-13 1.14 1.15 1.12 1.15 1,368.8M
2023-01-12 1.16 1.17 1.12 1.13 1,676.2M
2023-01-11 1.16 1.18 1.15 1.16 1,503.7M
2023-01-10 1.15 1.15 1.13 1.15 1,157.0M
2023-01-09 1.15 1.16 1.14 1.16 1,560.6M
2023-01-06 1.14 1.15 1.12 1.13 1,504.7M
2023-01-05 1.15 1.16 1.13 1.13 2,105.1M
2023-01-04 1.07 1.10 1.06 1.10 1,899.2M
2023-01-03 1.03 1.06 1.02 1.05 1,388.0M