E Fund CSI Dividend Value ETF (563700)

563700
🏛️ China →
1.03
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.04 1.04 1.03 1.03 22.6K
09:35 1.03 1.03 1.03 1.03 80.5K
09:40 1.03 1.04 1.03 1.03 187.4K
09:45 1.03 1.04 1.03 1.03 466.2K
09:50 1.03 1.03 1.03 1.03 65.6K
09:55 1.03 1.03 1.03 1.03 105.6K
10:00 1.03 1.03 1.03 1.03 238.2K
10:05 1.03 1.03 1.03 1.03 74.2K
10:10 1.03 1.03 1.03 1.03 356.5K
10:15 1.03 1.03 1.03 1.03 120.1K
10:20 1.03 1.03 1.03 1.03 293.1K
10:25 1.03 1.04 1.03 1.03 264.2K
10:30 1.04 1.04 1.03 1.03 64.8K
10:35 1.03 1.04 1.03 1.04 79.4K
10:40 1.04 1.04 1.03 1.03 76.6K
10:45 1.03 1.03 1.03 1.03 75.5K
10:50 1.03 1.03 1.03 1.03 72.8K
10:55 1.03 1.03 1.03 1.03 69.5K
11:00 1.03 1.03 1.03 1.03 89.8K
11:05 1.03 1.03 1.03 1.03 73.1K
11:10 1.03 1.03 1.03 1.03 71.5K
11:15 1.03 1.03 1.03 1.03 92.1K
11:20 1.03 1.03 1.03 1.03 65.7K
11:25 1.03 1.03 1.03 1.03 71.9K
13:00 1.03 1.03 1.03 1.03 131.0K
13:05 1.03 1.03 1.03 1.03 165.3K
13:10 1.03 1.03 1.03 1.03 71.1K
13:15 1.03 1.03 1.03 1.03 73.0K
13:20 1.03 1.04 1.03 1.03 65.9K
13:25 1.03 1.03 1.03 1.03 114.3K
13:30 1.03 1.04 1.03 1.04 257.0K
13:35 1.04 1.04 1.04 1.04 101.2K
13:40 1.04 1.04 1.04 1.04 231.5K
13:45 1.04 1.04 1.04 1.04 72.7K
13:50 1.04 1.04 1.04 1.04 73.5K
13:55 1.04 1.04 1.04 1.04 19.3K
14:10 1.04 1.04 1.04 1.04 7.6K
14:15 1.04 1.04 1.04 1.04 2.4K
14:20 1.03 1.04 1.03 1.04 52.6K
14:25 1.04 1.04 1.04 1.04 0.2K
14:35 1.03 1.03 1.03 1.03 100.0K
14:40 1.03 1.03 1.03 1.03 1.9K
14:45 1.04 1.04 1.04 1.04 16.7K
14:50 1.04 1.04 1.03 1.03 28.9K
14:55 1.03 1.03 1.03 1.03 0.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.04 1.04 1.03 1.03 4.8M
2025-09-25 1.05 1.05 1.03 1.04 8.2M
2025-09-24 1.04 1.05 1.04 1.05 3.5M
2025-09-23 1.04 1.05 1.03 1.04 6.6M
2025-09-22 1.05 1.05 1.04 1.04 6.0M
2025-09-19 1.04 1.05 1.03 1.05 6.9M
2025-09-18 1.05 1.05 1.03 1.04 13.8M
2025-09-17 1.05 1.06 1.05 1.05 6.2M
2025-09-16 1.05 1.06 1.05 1.05 9.0M
2025-09-15 1.06 1.06 1.05 1.05 5.8M
2025-09-12 1.06 1.06 1.05 1.06 5.8M
2025-09-11 1.06 1.06 1.05 1.06 4.1M
2025-09-10 1.05 1.06 1.05 1.06 6.5M
2025-09-09 1.06 1.06 1.05 1.06 4.4M
2025-09-08 1.06 1.06 1.05 1.06 3.3M
2025-09-05 1.06 1.06 1.05 1.06 8.8M
2025-09-04 1.06 1.06 1.04 1.06 7.9M
2025-09-03 1.06 1.07 1.05 1.06 3.5M
2025-09-02 1.06 1.07 1.06 1.07 9.3M
2025-09-01 1.06 1.07 1.05 1.06 5.2M
2025-08-29 1.07 1.08 1.06 1.07 8.0M
2025-08-28 1.07 1.07 1.06 1.07 12.2M
2025-08-27 1.09 1.09 1.07 1.07 19.9M
2025-08-26 1.09 1.09 1.08 1.09 46.5M
2025-08-25 1.08 1.09 1.08 1.09 6.6M
2025-08-22 1.09 1.09 1.08 1.09 5.3M
2025-08-21 1.08 1.09 1.08 1.09 4.9M
2025-08-20 1.07 1.08 1.07 1.08 5.8M
2025-08-19 1.07 1.08 1.07 1.07 2.8M
2025-08-18 1.07 1.08 1.07 1.07 6.4M
2025-08-15 1.08 1.08 1.07 1.08 5.9M
2025-08-14 1.08 1.08 1.07 1.08 5.9M
2025-08-13 1.09 1.09 1.08 1.08 6.5M
2025-08-12 1.08 1.09 1.08 1.09 12.2M
2025-08-11 1.09 1.09 1.08 1.08 5.8M
2025-08-08 1.09 1.09 1.08 1.08 6.7M
2025-08-07 1.08 1.09 1.08 1.09 5.6M
2025-08-06 1.08 1.08 1.08 1.08 4.8M
2025-08-05 1.06 1.08 1.06 1.07 6.2M
2025-08-04 1.06 1.06 1.05 1.06 7.3M
2025-08-01 1.06 1.06 1.05 1.06 8.1M
2025-07-31 1.08 1.08 1.05 1.06 11.8M
2025-07-30 1.07 1.08 1.07 1.08 9.1M
2025-07-29 1.08 1.08 1.07 1.07 6.5M
2025-07-28 1.09 1.09 1.08 1.08 8.4M
2025-07-25 1.09 1.10 1.09 1.09 8.2M
2025-07-24 1.09 1.09 1.08 1.09 5.2M
2025-07-23 1.09 1.10 1.09 1.09 9.0M
2025-07-22 1.08 1.09 1.07 1.09 9.7M
2025-07-21 1.07 1.08 1.07 1.08 5.9M
2025-07-18 1.06 1.07 1.06 1.07 5.8M
2025-07-17 1.07 1.07 1.06 1.06 4.7M
2025-07-16 1.07 1.07 1.06 1.06 8.5M
2025-07-15 1.08 1.08 1.07 1.07 6.5M
2025-07-14 1.08 1.08 1.07 1.08 5.1M
2025-07-11 1.09 1.09 1.07 1.07 7.6M
2025-07-10 1.08 1.09 1.08 1.09 6.8M
2025-07-09 1.08 1.08 1.07 1.08 7.3M
2025-07-08 1.08 1.08 1.07 1.08 5.1M
2025-07-07 1.07 1.08 1.07 1.08 4.2M
2025-07-04 1.07 1.08 1.06 1.07 6.4M
2025-07-03 1.06 1.07 1.06 1.06 4.5M
2025-07-02 1.06 1.07 1.06 1.06 6.9M
2025-07-01 1.05 1.06 1.05 1.06 6.4M
2025-06-30 1.05 1.06 1.04 1.05 5.7M
2025-06-27 1.06 1.07 1.05 1.05 5.1M
2025-06-26 1.06 1.06 1.05 1.06 4.4M
2025-06-25 1.05 1.06 1.05 1.06 6.8M
2025-06-24 1.05 1.05 1.05 1.05 5.1M
2025-06-23 1.03 1.05 1.03 1.05 5.3M
2025-06-20 1.04 1.04 1.04 1.04 3.6M
2025-06-19 1.04 1.04 1.03 1.04 2.0M
2025-06-18 1.04 1.04 1.03 1.04 5.0M
2025-06-17 1.04 1.04 1.04 1.04 3.2M
2025-06-16 1.04 1.04 1.03 1.04 4.4M
2025-06-13 1.04 1.04 1.03 1.03 3.6M
2025-06-12 1.04 1.04 1.03 1.04 2.8M
2025-06-11 1.03 1.04 1.03 1.04 5.4M
2025-06-10 1.03 1.04 1.03 1.03 7.6M
2025-06-09 1.03 1.03 1.03 1.03 5.9M
2025-06-06 1.03 1.04 1.03 1.03 5.0M
2025-06-05 1.03 1.04 1.03 1.03 7.9M
2025-06-04 1.03 1.04 1.03 1.03 6.6M
2025-06-03 1.02 1.03 1.02 1.03 5.2M
2025-05-30 1.03 1.03 1.02 1.03 5.0M
2025-05-29 1.02 1.02 1.02 1.02 3.8M
2025-05-28 1.02 1.02 1.02 1.02 5.0M
2025-05-27 1.02 1.02 1.01 1.02 7.4M
2025-05-26 1.03 1.03 1.01 1.02 10.8M
2025-05-23 1.03 1.04 1.02 1.02 7.3M
2025-05-22 1.03 1.03 1.02 1.03 7.1M
2025-05-21 1.02 1.03 1.02 1.03 12.8M
2025-05-20 1.02 1.02 1.01 1.02 7.5M
2025-05-19 1.01 1.02 1.01 1.02 5.5M
2025-05-16 1.02 1.02 1.01 1.01 11.2M
2025-05-15 1.02 1.03 1.02 1.02 22.3M
2025-05-14 1.01 1.03 1.01 1.03 51.0M
2025-05-13 1.00 1.01 1.00 1.01 64.9M
2025-05-12 1.00 1.01 1.00 1.00 34.6M
2025-05-09 1.00 1.00 0.99 1.00 20.9M
2025-05-08 0.99 1.00 0.99 1.00 7.5M
2025-05-07 0.99 0.99 0.99 0.99 11.1M
2025-05-06 0.98 0.99 0.98 0.98 13.5M
2025-04-30 1.00 1.00 0.98 0.98 11.2M
2025-04-29 1.00 1.00 1.00 1.00 18.2M
2025-04-28 1.00 1.00 0.99 1.00 92.3M