E Fund CSI Chip Industry ETF (516350)

516350
🏛️ China →
1.25
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.21 1.21 1.20 1.21 6,133.3K
09:35 1.21 1.21 1.21 1.21 2,766.5K
09:40 1.21 1.21 1.20 1.20 3,459.6K
09:45 1.20 1.21 1.20 1.21 3,297.2K
09:50 1.21 1.21 1.20 1.20 1,544.1K
09:55 1.20 1.20 1.20 1.20 1,991.4K
10:00 1.20 1.20 1.19 1.20 1,662.1K
10:05 1.20 1.20 1.19 1.19 368.6K
10:10 1.19 1.19 1.19 1.19 1,404.0K
10:15 1.19 1.19 1.19 1.19 1,064.5K
10:20 1.19 1.19 1.18 1.18 1,546.6K
10:25 1.18 1.18 1.17 1.18 2,970.3K
10:30 1.18 1.18 1.17 1.18 1,248.3K
10:35 1.18 1.18 1.18 1.18 1,701.3K
10:40 1.18 1.19 1.18 1.19 2,027.8K
10:45 1.19 1.19 1.19 1.19 584.3K
10:50 1.19 1.19 1.18 1.19 533.2K
10:55 1.18 1.19 1.18 1.19 198.7K
11:00 1.19 1.19 1.18 1.18 287.8K
11:05 1.18 1.18 1.18 1.18 535.8K
11:10 1.18 1.18 1.18 1.18 476.2K
11:15 1.18 1.18 1.18 1.18 1,090.1K
11:20 1.18 1.18 1.18 1.18 852.8K
11:25 1.18 1.18 1.17 1.17 439.3K
13:00 1.17 1.17 1.17 1.17 1,605.4K
13:05 1.17 1.17 1.17 1.17 1,009.0K
13:10 1.17 1.18 1.17 1.18 582.2K
13:15 1.18 1.18 1.17 1.17 317.0K
13:20 1.17 1.18 1.17 1.18 169.2K
13:25 1.18 1.18 1.18 1.18 317.8K
13:30 1.18 1.18 1.18 1.18 548.3K
13:35 1.18 1.18 1.17 1.17 1,854.7K
13:40 1.17 1.17 1.17 1.17 225.6K
13:45 1.17 1.17 1.17 1.17 446.8K
13:50 1.17 1.17 1.17 1.17 193.2K
13:55 1.17 1.17 1.17 1.17 197.6K
14:00 1.17 1.17 1.17 1.17 608.8K
14:05 1.17 1.17 1.17 1.17 129.3K
14:10 1.17 1.17 1.17 1.17 1,161.5K
14:15 1.17 1.18 1.17 1.17 255.7K
14:20 1.17 1.18 1.17 1.18 187.6K
14:25 1.18 1.18 1.17 1.18 343.6K
14:30 1.18 1.19 1.18 1.19 830.1K
14:35 1.19 1.19 1.19 1.19 416.3K
14:40 1.19 1.20 1.19 1.20 1,201.4K
14:45 1.20 1.21 1.20 1.21 1,489.2K
14:50 1.21 1.21 1.20 1.20 1,628.7K
14:55 1.20 1.21 1.20 1.21 987.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.26 1.28 1.25 1.25 48.6M
2025-09-25 1.26 1.28 1.25 1.27 47.0M
2025-09-24 1.20 1.29 1.20 1.26 78.2M
2025-09-23 1.21 1.21 1.17 1.21 54.9M
2025-09-22 1.15 1.21 1.14 1.20 63.2M
2025-09-19 1.18 1.19 1.15 1.15 52.6M
2025-09-18 1.16 1.22 1.14 1.17 89.0M
2025-09-17 1.13 1.16 1.12 1.15 73.3M
2025-09-16 1.13 1.15 1.13 1.14 52.8M
2025-09-15 1.15 1.16 1.11 1.13 65.7M
2025-09-12 1.10 1.14 1.09 1.12 84.3M
2025-09-11 1.04 1.10 1.02 1.10 78.0M
2025-09-10 1.02 1.05 1.02 1.04 52.3M
2025-09-09 1.03 1.04 1.01 1.02 45.9M
2025-09-08 1.04 1.05 1.02 1.04 58.8M
2025-09-05 1.00 1.04 0.99 1.04 79.1M
2025-09-04 1.08 1.08 0.98 1.00 81.6M
2025-09-03 1.11 1.11 1.07 1.08 45.3M
2025-09-02 1.14 1.15 1.09 1.10 51.7M
2025-09-01 1.13 1.15 1.11 1.14 69.1M
2025-08-29 1.13 1.14 1.11 1.12 98.1M
2025-08-28 1.08 1.16 1.08 1.16 147.6M
2025-08-27 1.08 1.13 1.07 1.08 72.5M
2025-08-26 1.07 1.08 1.05 1.07 50.4M
2025-08-25 1.10 1.12 1.06 1.09 96.7M
2025-08-22 0.98 1.07 0.98 1.06 112.3M
2025-08-21 0.97 1.00 0.96 0.97 32.2M
2025-08-20 0.92 0.97 0.92 0.97 52.3M
2025-08-19 0.94 0.95 0.93 0.93 29.9M
2025-08-18 0.93 0.95 0.92 0.94 47.4M
2025-08-15 0.91 0.93 0.90 0.92 33.9M
2025-08-14 0.90 0.94 0.90 0.91 63.0M
2025-08-13 0.89 0.90 0.89 0.90 28.1M
2025-08-12 0.87 0.90 0.87 0.89 49.9M
2025-08-11 0.86 0.87 0.86 0.87 15.4M
2025-08-08 0.88 0.88 0.86 0.86 23.1M
2025-08-07 0.88 0.89 0.87 0.88 40.0M
2025-08-06 0.87 0.88 0.87 0.88 18.4M
2025-08-05 0.87 0.87 0.87 0.87 15.6M
2025-08-04 0.86 0.87 0.86 0.87 20.2M
2025-08-01 0.87 0.88 0.86 0.86 47.8M
2025-07-31 0.88 0.89 0.87 0.87 43.3M
2025-07-30 0.89 0.90 0.88 0.88 48.7M
2025-07-29 0.87 0.89 0.87 0.89 37.4M
2025-07-28 0.88 0.88 0.87 0.88 29.3M
2025-07-25 0.86 0.88 0.85 0.88 50.7M
2025-07-24 0.85 0.86 0.85 0.86 38.7M
2025-07-23 0.84 0.85 0.84 0.85 43.1M
2025-07-22 0.84 0.85 0.84 0.84 28.8M
2025-07-21 0.84 0.84 0.84 0.84 24.7M
2025-07-18 0.84 0.85 0.84 0.84 26.5M
2025-07-17 0.83 0.84 0.83 0.84 25.0M
2025-07-16 0.83 0.84 0.83 0.83 27.0M
2025-07-15 0.83 0.84 0.83 0.83 22.8M
2025-07-14 0.84 0.84 0.83 0.83 16.7M
2025-07-11 0.82 0.84 0.82 0.84 28.9M
2025-07-10 0.83 0.83 0.82 0.83 18.2M
2025-07-09 0.84 0.84 0.82 0.83 31.5M
2025-07-08 0.83 0.84 0.83 0.84 19.8M
2025-07-07 0.83 0.83 0.82 0.82 9.5M
2025-07-04 0.83 0.84 0.82 0.83 31.9M
2025-07-03 0.83 0.83 0.83 0.83 12.0M
2025-07-02 0.84 0.84 0.83 0.83 24.8M
2025-07-01 0.85 0.85 0.84 0.84 23.7M
2025-06-30 0.84 0.85 0.84 0.85 28.2M
2025-06-27 0.84 0.85 0.83 0.84 26.7M
2025-06-26 0.84 0.85 0.83 0.83 38.9M
2025-06-25 0.83 0.84 0.82 0.84 40.6M
2025-06-24 0.81 0.83 0.81 0.83 34.7M
2025-06-23 0.80 0.82 0.80 0.81 29.4M
2025-06-20 0.81 0.81 0.80 0.81 13.5M
2025-06-19 0.81 0.82 0.81 0.81 25.5M
2025-06-18 0.80 0.81 0.80 0.81 14.9M
2025-06-17 0.81 0.81 0.80 0.81 20.2M
2025-06-16 0.81 0.81 0.80 0.81 11.9M
2025-06-13 0.81 0.81 0.80 0.81 19.8M
2025-06-12 0.82 0.82 0.81 0.81 21.3M
2025-06-11 0.82 0.82 0.82 0.82 16.5M
2025-06-10 0.84 0.84 0.81 0.82 31.8M
2025-06-09 0.84 0.84 0.83 0.84 14.9M
2025-06-06 0.84 0.84 0.83 0.84 14.1M
2025-06-05 0.83 0.84 0.82 0.84 21.4M
2025-06-04 0.82 0.82 0.82 0.82 11.2M
2025-06-03 0.81 0.82 0.81 0.82 23.1M
2025-05-30 0.82 0.82 0.81 0.81 15.0M
2025-05-29 0.81 0.82 0.81 0.82 24.4M
2025-05-28 0.82 0.82 0.81 0.81 32.3M
2025-05-27 0.82 0.82 0.81 0.82 21.6M
2025-05-26 0.82 0.83 0.82 0.83 22.0M
2025-05-23 0.83 0.83 0.82 0.82 26.4M
2025-05-22 0.83 0.84 0.83 0.83 21.8M
2025-05-21 0.84 0.84 0.83 0.83 17.3M
2025-05-20 0.84 0.84 0.84 0.84 16.1M
2025-05-19 0.84 0.84 0.83 0.84 19.3M
2025-05-16 0.83 0.84 0.83 0.83 16.0M
2025-05-15 0.85 0.85 0.84 0.84 29.1M
2025-05-14 0.85 0.86 0.85 0.85 25.5M
2025-05-13 0.86 0.86 0.85 0.85 18.2M
2025-05-12 0.86 0.86 0.85 0.85 27.5M
2025-05-09 0.87 0.87 0.85 0.85 26.5M
2025-05-08 0.87 0.87 0.87 0.87 17.3M
2025-05-07 0.89 0.89 0.87 0.87 29.2M
2025-05-06 0.87 0.88 0.87 0.88 17.5M
2025-04-30 0.85 0.87 0.85 0.86 23.2M
2025-04-29 0.85 0.86 0.84 0.86 20.0M
2025-04-28 0.85 0.85 0.84 0.85 16.2M
2025-04-25 0.85 0.85 0.84 0.85 15.2M
2025-04-24 0.86 0.86 0.84 0.85 18.5M
2025-04-23 0.86 0.86 0.85 0.86 18.3M
2025-04-22 0.86 0.87 0.85 0.86 16.7M
2025-04-21 0.85 0.86 0.85 0.86 16.2M
2025-04-18 0.86 0.86 0.85 0.85 15.6M
2025-04-17 0.85 0.87 0.85 0.86 27.6M
2025-04-16 0.85 0.86 0.84 0.86 21.3M
2025-04-15 0.86 0.86 0.84 0.85 23.0M
2025-04-14 0.87 0.87 0.85 0.86 36.9M
2025-04-11 0.82 0.88 0.82 0.86 56.2M
2025-04-10 0.83 0.84 0.82 0.82 35.1M
2025-04-09 0.77 0.83 0.75 0.81 53.0M
2025-04-08 0.77 0.79 0.76 0.77 42.4M
2025-04-07 0.81 0.82 0.76 0.77 50.1M
2025-04-03 0.85 0.86 0.84 0.85 21.8M
2025-04-02 0.85 0.86 0.85 0.85 11.9M
2025-04-01 0.85 0.86 0.85 0.85 24.5M
2025-03-31 0.85 0.86 0.84 0.85 28.7M
2025-03-28 0.86 0.87 0.85 0.85 20.1M
2025-03-27 0.86 0.88 0.86 0.86 25.5M
2025-03-26 0.86 0.87 0.86 0.86 15.6M
2025-03-25 0.87 0.88 0.85 0.86 24.8M
2025-03-24 0.87 0.88 0.86 0.88 33.9M
2025-03-21 0.89 0.89 0.86 0.87 49.6M
2025-03-20 0.90 0.90 0.89 0.89 26.5M
2025-03-19 0.91 0.91 0.90 0.90 24.8M
2025-03-18 0.91 0.92 0.91 0.91 18.9M
2025-03-17 0.91 0.91 0.90 0.90 24.6M
2025-03-14 0.89 0.91 0.89 0.91 38.2M
2025-03-13 0.92 0.92 0.89 0.89 40.3M
2025-03-12 0.92 0.93 0.92 0.92 27.6M
2025-03-11 0.92 0.93 0.91 0.92 28.6M
2025-03-10 0.93 0.93 0.91 0.93 32.1M
2025-03-07 0.94 0.94 0.92 0.93 44.2M
2025-03-06 0.93 0.95 0.93 0.94 54.8M
2025-03-05 0.91 0.93 0.91 0.92 36.0M
2025-03-04 0.89 0.92 0.88 0.91 41.1M
2025-03-03 0.90 0.91 0.89 0.89 41.3M
2025-02-28 0.94 0.95 0.90 0.91 53.1M
2025-02-27 0.95 0.96 0.93 0.95 47.9M
2025-02-26 0.94 0.96 0.93 0.96 48.0M
2025-02-25 0.92 0.96 0.92 0.94 52.3M
2025-02-24 0.94 0.95 0.93 0.94 47.5M
2025-02-21 0.90 0.95 0.89 0.94 89.9M
2025-02-20 0.89 0.90 0.88 0.89 31.7M
2025-02-19 0.86 0.90 0.86 0.89 93.6M
2025-02-18 0.88 0.89 0.86 0.86 49.5M
2025-02-17 0.87 0.88 0.86 0.88 54.2M
2025-02-14 0.86 0.87 0.85 0.87 46.2M
2025-02-13 0.89 0.89 0.87 0.87 60.3M
2025-02-12 0.86 0.89 0.86 0.89 85.2M
2025-02-11 0.87 0.87 0.86 0.86 46.2M
2025-02-10 0.87 0.88 0.86 0.87 48.5M
2025-02-07 0.86 0.88 0.85 0.87 81.4M
2025-02-06 0.82 0.87 0.82 0.86 90.0M
2025-02-05 0.83 0.83 0.81 0.83 63.1M
2025-01-27 0.83 0.83 0.80 0.81 45.2M
2025-01-24 0.82 0.83 0.82 0.83 40.4M
2025-01-23 0.84 0.85 0.82 0.82 55.3M
2025-01-22 0.83 0.84 0.83 0.83 42.0M
2025-01-21 0.83 0.84 0.82 0.83 52.3M
2025-01-20 0.83 0.83 0.82 0.82 41.8M
2025-01-17 0.80 0.84 0.80 0.82 74.2M
2025-01-16 0.83 0.84 0.80 0.81 77.0M
2025-01-15 0.82 0.84 0.82 0.82 45.6M
2025-01-14 0.80 0.83 0.79 0.83 90.4M
2025-01-13 0.79 0.80 0.78 0.80 51.1M
2025-01-10 0.80 0.83 0.80 0.80 84.8M
2025-01-09 0.79 0.81 0.79 0.80 58.6M
2025-01-08 0.79 0.81 0.78 0.80 75.3M
2025-01-07 0.77 0.80 0.77 0.80 81.0M
2025-01-06 0.79 0.79 0.76 0.77 57.2M
2025-01-03 0.79 0.79 0.77 0.77 64.1M
2025-01-02 0.82 0.82 0.78 0.79 100.6M