E Fund CSI Cnsmer Electronics Theme ETF (562950)

562950
🏛️ China →
1.29
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.33 1.34 1.33 1.34 678.6K
09:35 1.34 1.34 1.33 1.33 550.2K
09:40 1.33 1.34 1.33 1.34 641.2K
09:45 1.34 1.34 1.33 1.33 901.7K
09:50 1.33 1.33 1.32 1.32 435.4K
09:55 1.32 1.33 1.32 1.33 758.5K
10:00 1.33 1.33 1.32 1.32 618.5K
10:05 1.32 1.32 1.32 1.32 573.0K
10:10 1.32 1.32 1.32 1.32 437.8K
10:15 1.32 1.32 1.31 1.31 484.4K
10:20 1.31 1.32 1.31 1.31 560.7K
10:25 1.31 1.32 1.31 1.31 304.8K
10:30 1.31 1.32 1.31 1.32 462.7K
10:35 1.32 1.32 1.31 1.31 262.4K
10:40 1.31 1.31 1.31 1.31 62.9K
10:45 1.31 1.32 1.31 1.32 60.9K
10:50 1.32 1.32 1.31 1.31 241.3K
10:55 1.31 1.32 1.31 1.32 84.1K
11:00 1.32 1.32 1.32 1.32 263.9K
11:05 1.32 1.32 1.32 1.32 210.8K
11:10 1.32 1.32 1.32 1.32 273.8K
11:15 1.32 1.32 1.31 1.31 294.6K
11:20 1.31 1.31 1.31 1.31 307.8K
11:25 1.31 1.31 1.31 1.31 347.1K
13:00 1.31 1.31 1.31 1.31 427.5K
13:05 1.31 1.31 1.31 1.31 91.2K
13:10 1.31 1.31 1.31 1.31 142.7K
13:15 1.31 1.31 1.31 1.31 72.3K
13:20 1.31 1.31 1.31 1.31 177.2K
13:25 1.31 1.31 1.31 1.31 191.0K
13:30 1.31 1.31 1.31 1.31 502.5K
13:35 1.31 1.31 1.31 1.31 317.8K
13:40 1.31 1.31 1.31 1.31 269.1K
13:45 1.31 1.31 1.31 1.31 285.8K
13:50 1.31 1.31 1.31 1.31 341.4K
13:55 1.30 1.31 1.30 1.30 302.0K
14:00 1.30 1.31 1.30 1.31 555.6K
14:05 1.30 1.31 1.30 1.30 184.4K
14:10 1.30 1.30 1.30 1.30 1,161.7K
14:15 1.30 1.30 1.30 1.30 3,340.8K
14:20 1.30 1.31 1.30 1.30 2,930.5K
14:25 1.30 1.30 1.29 1.30 569.4K
14:30 1.30 1.30 1.29 1.29 1,183.1K
14:35 1.30 1.30 1.29 1.30 1,371.9K
14:40 1.29 1.30 1.29 1.30 287.1K
14:45 1.30 1.30 1.29 1.29 1,051.9K
14:50 1.30 1.30 1.29 1.29 736.7K
14:55 1.29 1.29 1.29 1.29 805.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.33 1.34 1.29 1.29 27.1M
2025-09-25 1.33 1.35 1.31 1.34 23.3M
2025-09-24 1.27 1.33 1.27 1.33 33.8M
2025-09-23 1.32 1.33 1.27 1.30 65.8M
2025-09-22 1.27 1.31 1.25 1.31 53.2M
2025-09-19 1.25 1.27 1.24 1.24 18.4M
2025-09-18 1.23 1.28 1.22 1.25 30.6M
2025-09-17 1.22 1.24 1.21 1.23 21.3M
2025-09-16 1.21 1.23 1.21 1.22 44.0M
2025-09-15 1.22 1.23 1.20 1.21 42.3M
2025-09-12 1.19 1.22 1.18 1.21 47.9M
2025-09-11 1.12 1.19 1.11 1.19 74.6M
2025-09-10 1.10 1.13 1.10 1.12 32.9M
2025-09-09 1.11 1.12 1.09 1.10 71.5M
2025-09-08 1.14 1.15 1.11 1.13 35.3M
2025-09-05 1.08 1.13 1.07 1.13 84.9M
2025-09-04 1.12 1.16 1.06 1.08 43.2M
2025-09-03 1.15 1.16 1.13 1.13 125.6M
2025-09-02 1.18 1.20 1.14 1.15 125.1M
2025-09-01 1.20 1.20 1.16 1.20 69.7M
2025-08-29 1.18 1.20 1.14 1.18 34.9M
2025-08-28 1.10 1.18 1.10 1.18 29.0M
2025-08-27 1.12 1.16 1.10 1.11 37.5M
2025-08-26 1.09 1.12 1.08 1.10 36.3M
2025-08-25 1.13 1.13 1.07 1.10 59.6M
2025-08-22 1.02 1.08 1.02 1.08 26.1M
2025-08-21 1.02 1.03 1.01 1.01 19.4M
2025-08-20 0.98 1.02 0.97 1.01 9.3M
2025-08-19 0.99 1.00 0.98 0.99 8.8M
2025-08-18 0.97 1.00 0.96 0.99 10.1M
2025-08-15 0.95 0.97 0.94 0.97 14.7M
2025-08-14 0.95 0.97 0.95 0.95 21.8M
2025-08-13 0.94 0.96 0.93 0.96 6.2M
2025-08-12 0.91 0.94 0.91 0.93 39.7M
2025-08-11 0.90 0.92 0.89 0.91 4.7M
2025-08-08 0.90 0.91 0.90 0.90 8.1M
2025-08-07 0.91 0.92 0.91 0.91 11.7M
2025-08-06 0.90 0.90 0.89 0.90 4.1M
2025-08-05 0.89 0.90 0.89 0.90 10.5M
2025-08-04 0.88 0.89 0.88 0.89 12.9M
2025-08-01 0.90 0.90 0.88 0.89 12.4M
2025-07-31 0.91 0.92 0.89 0.90 8.6M
2025-07-30 0.91 0.91 0.90 0.90 10.4M
2025-07-29 0.89 0.91 0.89 0.91 14.3M
2025-07-28 0.89 0.90 0.89 0.89 37.7M
2025-07-25 0.88 0.89 0.87 0.89 67.2M
2025-07-24 0.87 0.88 0.87 0.88 6.3M
2025-07-23 0.87 0.87 0.86 0.87 8.2M
2025-07-22 0.87 0.87 0.86 0.87 5.4M
2025-07-21 0.86 0.87 0.86 0.87 4.8M
2025-07-18 0.87 0.88 0.86 0.86 12.4M
2025-07-17 0.85 0.87 0.84 0.87 69.6M
2025-07-16 0.85 0.86 0.84 0.85 12.4M
2025-07-15 0.84 0.85 0.84 0.85 44.1M
2025-07-14 0.83 0.84 0.83 0.84 8.4M
2025-07-11 0.83 0.84 0.82 0.83 10.6M
2025-07-10 0.83 0.83 0.83 0.83 4.5M
2025-07-09 0.84 0.84 0.83 0.83 7.2M
2025-07-08 0.82 0.84 0.82 0.84 7.0M
2025-07-07 0.82 0.82 0.81 0.81 0.7M
2025-07-04 0.83 0.83 0.82 0.82 8.4M
2025-07-03 0.81 0.83 0.81 0.83 11.1M
2025-07-02 0.83 0.83 0.81 0.81 12.8M
2025-07-01 0.83 0.83 0.82 0.83 10.5M
2025-06-30 0.83 0.83 0.82 0.83 4.9M
2025-06-27 0.81 0.83 0.81 0.82 22.5M
2025-06-26 0.82 0.83 0.81 0.81 6.0M
2025-06-25 0.81 0.82 0.81 0.82 5.4M
2025-06-24 0.79 0.81 0.79 0.81 25.9M
2025-06-23 0.79 0.80 0.78 0.79 5.9M
2025-06-20 0.79 0.80 0.79 0.79 5.5M
2025-06-19 0.80 0.80 0.79 0.79 10.4M
2025-06-18 0.79 0.80 0.79 0.80 6.4M
2025-06-17 0.79 0.79 0.79 0.79 21.5M
2025-06-16 0.79 0.80 0.78 0.79 7.6M
2025-06-13 0.79 0.79 0.78 0.79 19.2M
2025-06-12 0.79 0.80 0.79 0.79 4.8M
2025-06-11 0.79 0.80 0.79 0.79 7.3M
2025-06-10 0.80 0.80 0.78 0.79 4.8M
2025-06-09 0.80 0.80 0.80 0.80 5.2M
2025-06-06 0.80 0.80 0.80 0.80 7.5M
2025-06-05 0.78 0.80 0.78 0.80 9.4M
2025-06-04 0.77 0.78 0.77 0.78 6.9M
2025-06-03 0.77 0.77 0.77 0.77 5.2M
2025-05-30 0.78 0.78 0.77 0.77 5.3M
2025-05-29 0.77 0.79 0.77 0.78 8.1M
2025-05-28 0.77 0.77 0.77 0.77 3.7M
2025-05-27 0.78 0.78 0.77 0.77 7.8M
2025-05-26 0.78 0.79 0.78 0.78 8.3M
2025-05-23 0.79 0.80 0.78 0.78 5.3M
2025-05-22 0.79 0.80 0.79 0.79 2.4M
2025-05-21 0.80 0.80 0.79 0.80 1.4M
2025-05-20 0.80 0.81 0.79 0.80 2.7M
2025-05-19 0.80 0.80 0.79 0.80 26.7M
2025-05-16 0.80 0.80 0.79 0.80 5.8M
2025-05-15 0.81 0.81 0.80 0.80 25.9M
2025-05-14 0.82 0.82 0.81 0.81 8.7M
2025-05-13 0.85 0.85 0.81 0.81 15.2M
2025-05-12 0.83 0.83 0.81 0.82 57.2M
2025-05-09 0.81 0.81 0.79 0.80 2.3M
2025-05-08 0.81 0.82 0.80 0.81 5.5M
2025-05-07 0.83 0.83 0.80 0.81 4.8M
2025-05-06 0.79 0.81 0.79 0.81 5.8M
2025-04-30 0.79 0.80 0.78 0.79 5.9M
2025-04-29 0.78 0.79 0.77 0.79 2.0M
2025-04-28 0.78 0.79 0.78 0.78 3.5M
2025-04-25 0.78 0.79 0.78 0.78 5.6M
2025-04-24 0.79 0.79 0.77 0.78 3.4M
2025-04-23 0.79 0.79 0.78 0.79 4.9M
2025-04-22 0.79 0.79 0.78 0.78 2.1M
2025-04-21 0.78 0.79 0.77 0.79 10.1M
2025-04-18 0.77 0.78 0.77 0.78 3.5M
2025-04-17 0.77 0.78 0.77 0.77 7.7M
2025-04-16 0.77 0.78 0.76 0.77 10.3M
2025-04-15 0.78 0.78 0.77 0.78 9.7M
2025-04-14 0.83 0.84 0.78 0.79 20.4M
2025-04-11 0.75 0.79 0.75 0.78 12.7M
2025-04-10 0.77 0.78 0.76 0.76 16.9M
2025-04-09 0.70 0.74 0.69 0.73 27.3M
2025-04-08 0.74 0.74 0.70 0.71 35.7M
2025-04-07 0.76 0.79 0.74 0.74 7.8M
2025-04-03 0.84 0.84 0.82 0.82 9.4M
2025-04-02 0.85 0.85 0.85 0.85 2.8M
2025-04-01 0.86 0.86 0.85 0.85 4.9M
2025-03-31 0.85 0.86 0.84 0.85 6.5M
2025-03-28 0.86 0.87 0.86 0.86 6.8M
2025-03-27 0.86 0.87 0.85 0.86 6.4M
2025-03-26 0.86 0.87 0.86 0.86 3.9M
2025-03-25 0.87 0.87 0.86 0.86 4.1M
2025-03-24 0.87 0.88 0.86 0.87 3.1M
2025-03-21 0.89 0.89 0.87 0.87 7.4M
2025-03-20 0.90 0.90 0.89 0.89 2.6M
2025-03-19 0.91 0.91 0.89 0.90 8.3M
2025-03-18 0.90 0.91 0.90 0.91 3.1M
2025-03-17 0.90 0.91 0.90 0.90 7.8M
2025-03-14 0.88 0.90 0.88 0.90 6.1M
2025-03-13 0.91 0.91 0.88 0.88 6.9M
2025-03-12 0.91 0.92 0.91 0.91 3.9M
2025-03-11 0.91 0.91 0.90 0.91 3.7M
2025-03-10 0.91 0.92 0.90 0.91 5.8M
2025-03-07 0.92 0.92 0.91 0.91 3.9M
2025-03-06 0.92 0.93 0.92 0.92 8.6M
2025-03-05 0.91 0.92 0.90 0.91 4.1M
2025-03-04 0.89 0.91 0.88 0.91 6.2M
2025-03-03 0.90 0.91 0.88 0.89 7.6M
2025-02-28 0.94 0.94 0.90 0.90 13.0M
2025-02-27 0.95 0.95 0.92 0.94 11.4M
2025-02-26 0.95 0.95 0.93 0.95 9.3M
2025-02-25 0.92 0.96 0.92 0.95 9.7M
2025-02-24 0.94 0.96 0.94 0.95 8.1M
2025-02-21 0.91 0.95 0.91 0.94 17.3M
2025-02-20 0.91 0.92 0.90 0.91 10.0M
2025-02-19 0.88 0.91 0.88 0.91 7.9M
2025-02-18 0.90 0.91 0.88 0.88 8.6M
2025-02-17 0.89 0.90 0.89 0.90 27.3M
2025-02-14 0.89 0.90 0.88 0.89 5.8M
2025-02-13 0.91 0.91 0.89 0.89 9.6M
2025-02-12 0.88 0.91 0.88 0.91 10.1M
2025-02-11 0.89 0.89 0.88 0.88 14.2M
2025-02-10 0.88 0.89 0.88 0.89 15.7M
2025-02-07 0.87 0.90 0.87 0.88 14.1M
2025-02-06 0.85 0.88 0.84 0.87 16.1M
2025-02-05 0.84 0.85 0.84 0.85 9.1M
2025-01-27 0.86 0.86 0.83 0.84 10.2M
2025-01-24 0.84 0.86 0.84 0.86 5.1M
2025-01-23 0.87 0.87 0.84 0.84 5.9M
2025-01-22 0.85 0.86 0.85 0.86 9.6M
2025-01-21 0.84 0.86 0.84 0.85 7.5M
2025-01-20 0.83 0.85 0.83 0.84 6.5M
2025-01-17 0.82 0.84 0.81 0.83 12.0M
2025-01-16 0.83 0.84 0.81 0.82 18.1M
2025-01-15 0.83 0.83 0.82 0.82 6.6M
2025-01-14 0.80 0.84 0.79 0.83 6.8M
2025-01-13 0.80 0.80 0.79 0.80 9.6M
2025-01-10 0.81 0.82 0.81 0.81 10.9M
2025-01-09 0.80 0.82 0.80 0.81 4.8M
2025-01-08 0.81 0.82 0.78 0.81 7.8M
2025-01-07 0.78 0.82 0.78 0.81 8.7M
2025-01-06 0.79 0.80 0.78 0.78 7.0M
2025-01-03 0.80 0.81 0.78 0.79 6.9M
2025-01-02 0.83 0.83 0.79 0.80 7.4M