E Fund CSI GX SOE Tech Lds ETF (563050)

563050
🏛️ China →
1.09
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.11 1.11 1.10 1.11 92.7K
09:35 1.11 1.11 1.10 1.11 222.4K
09:40 1.11 1.11 1.11 1.11 9.0K
09:50 1.10 1.10 1.10 1.10 20.3K
09:55 1.10 1.10 1.10 1.10 368.9K
10:00 1.10 1.10 1.10 1.10 14.8K
10:05 1.10 1.10 1.10 1.10 65.8K
10:10 1.10 1.10 1.10 1.10 38.0K
10:20 1.10 1.10 1.10 1.10 427.6K
10:25 1.10 1.10 1.10 1.10 4.6K
10:30 1.11 1.11 1.11 1.11 466.8K
10:35 1.11 1.11 1.11 1.11 40.0K
10:40 1.11 1.11 1.11 1.11 91.1K
10:45 1.11 1.11 1.11 1.11 123.0K
10:50 1.11 1.11 1.11 1.11 3.0K
10:55 1.11 1.11 1.11 1.11 61.0K
11:00 1.11 1.11 1.11 1.11 60.4K
11:05 1.11 1.11 1.11 1.11 32.6K
11:10 1.11 1.11 1.11 1.11 0.2K
11:15 1.11 1.11 1.10 1.10 281.1K
11:20 1.10 1.10 1.10 1.10 7.5K
11:25 1.10 1.10 1.10 1.10 82.8K
13:00 1.10 1.10 1.10 1.10 365.3K
13:05 1.10 1.10 1.10 1.10 64.7K
13:10 1.10 1.10 1.10 1.10 32.5K
13:15 1.10 1.10 1.10 1.10 100.0K
13:20 1.10 1.11 1.10 1.11 29.3K
13:25 1.10 1.10 1.10 1.10 1.0K
13:35 1.10 1.10 1.10 1.10 9.9K
13:45 1.10 1.10 1.10 1.10 20.8K
13:50 1.10 1.10 1.10 1.10 60.0K
13:55 1.10 1.10 1.10 1.10 9.3K
14:00 1.10 1.10 1.10 1.10 0.2K
14:05 1.10 1.10 1.10 1.10 370.8K
14:10 1.10 1.10 1.10 1.10 295.6K
14:15 1.10 1.10 1.10 1.10 2.7K
14:20 1.10 1.10 1.10 1.10 67.1K
14:25 1.10 1.10 1.10 1.10 145.0K
14:30 1.10 1.10 1.09 1.09 62.0K
14:35 1.09 1.10 1.09 1.10 16.3K
14:40 1.10 1.10 1.09 1.09 97.7K
14:45 1.10 1.10 1.10 1.10 175.8K
14:50 1.10 1.10 1.09 1.09 130.3K
14:55 1.09 1.09 1.09 1.09 70.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.11 1.11 1.09 1.09 4.6M
2025-09-25 1.10 1.11 1.09 1.11 5.5M
2025-09-24 1.08 1.11 1.07 1.10 6.8M
2025-09-23 1.09 1.10 1.06 1.09 7.3M
2025-09-22 1.08 1.09 1.05 1.09 7.4M
2025-09-19 1.07 1.09 1.07 1.07 4.9M
2025-09-18 1.05 1.09 1.05 1.07 8.2M
2025-09-17 1.05 1.06 1.04 1.05 5.3M
2025-09-16 1.05 1.05 1.04 1.04 5.5M
2025-09-15 1.05 1.06 1.04 1.04 3.9M
2025-09-12 1.05 1.06 1.04 1.05 4.8M
2025-09-11 1.01 1.05 1.01 1.05 6.9M
2025-09-10 1.00 1.02 1.00 1.01 5.3M
2025-09-09 1.02 1.02 1.00 1.00 6.3M
2025-09-08 1.02 1.02 1.00 1.02 6.4M
2025-09-05 1.00 1.02 0.99 1.02 6.5M
2025-09-04 1.04 1.04 0.98 0.99 11.9M
2025-09-03 1.08 1.08 1.04 1.04 5.6M
2025-09-02 1.12 1.12 1.07 1.08 7.2M
2025-09-01 1.12 1.13 1.10 1.12 6.1M
2025-08-29 1.11 1.11 1.10 1.11 10.7M
2025-08-28 1.07 1.11 1.07 1.11 16.1M
2025-08-27 1.08 1.11 1.07 1.07 13.7M
2025-08-26 1.08 1.08 1.07 1.08 7.8M
2025-08-25 1.06 1.09 1.06 1.08 14.5M
2025-08-22 1.02 1.06 1.02 1.06 13.2M
2025-08-21 1.03 1.03 1.02 1.02 6.9M
2025-08-20 1.01 1.03 1.00 1.03 14.0M
2025-08-19 1.02 1.02 1.01 1.01 8.4M
2025-08-18 1.00 1.02 1.00 1.02 19.5M
2025-08-15 0.99 1.00 0.99 1.00 4.5M
2025-08-14 1.00 1.01 0.99 0.99 10.8M
2025-08-13 0.99 1.00 0.99 1.00 11.9M
2025-08-12 0.98 0.99 0.98 0.99 7.4M
2025-08-11 0.98 0.99 0.98 0.99 5.9M
2025-08-08 0.98 0.99 0.98 0.98 5.1M
2025-08-07 0.99 0.99 0.98 0.99 4.7M
2025-08-06 0.98 0.99 0.98 0.99 6.8M
2025-08-05 0.97 0.98 0.97 0.98 3.8M
2025-08-04 0.96 0.97 0.96 0.97 5.7M
2025-08-01 0.97 0.97 0.96 0.96 4.4M
2025-07-31 0.98 0.99 0.97 0.97 6.9M
2025-07-30 0.99 0.99 0.97 0.98 6.8M
2025-07-29 0.98 0.99 0.98 0.99 7.1M
2025-07-28 0.97 0.98 0.97 0.98 7.7M
2025-07-25 0.96 0.97 0.96 0.97 5.1M
2025-07-24 0.95 0.96 0.95 0.96 9.2M
2025-07-23 0.96 0.96 0.95 0.95 8.1M
2025-07-22 0.96 0.97 0.96 0.96 7.3M
2025-07-21 0.96 0.96 0.95 0.96 5.1M
2025-07-18 0.95 0.96 0.95 0.96 5.9M
2025-07-17 0.93 0.95 0.93 0.95 9.4M
2025-07-16 0.93 0.93 0.92 0.93 5.2M
2025-07-15 0.92 0.93 0.92 0.93 4.6M
2025-07-14 0.92 0.93 0.92 0.92 3.1M
2025-07-11 0.92 0.93 0.92 0.92 4.5M
2025-07-10 0.92 0.92 0.91 0.92 4.7M
2025-07-09 0.93 0.93 0.92 0.92 3.2M
2025-07-08 0.91 0.93 0.91 0.93 7.6M
2025-07-07 0.91 0.92 0.91 0.91 7.4M
2025-07-04 0.91 0.92 0.91 0.92 5.3M
2025-07-03 0.91 0.92 0.86 0.92 3.2M
2025-07-02 0.93 0.93 0.91 0.91 7.5M
2025-07-01 0.93 0.93 0.92 0.93 7.7M
2025-06-30 0.91 0.93 0.91 0.93 13.6M
2025-06-27 0.90 0.91 0.90 0.91 7.6M
2025-06-26 0.90 0.91 0.90 0.90 9.3M
2025-06-25 0.89 0.90 0.88 0.90 16.2M
2025-06-24 0.87 0.89 0.87 0.88 6.1M
2025-06-23 0.86 0.88 0.86 0.87 4.7M
2025-06-20 0.88 0.88 0.86 0.86 6.1M
2025-06-19 0.88 0.88 0.87 0.88 6.0M
2025-06-18 0.88 0.89 0.88 0.89 6.1M
2025-06-17 0.88 0.88 0.87 0.88 8.3M
2025-06-16 0.88 0.88 0.87 0.88 5.0M
2025-06-13 0.88 0.88 0.87 0.87 6.8M
2025-06-12 0.87 0.88 0.87 0.87 4.1M
2025-06-11 0.87 0.88 0.87 0.87 6.5M
2025-06-10 0.88 0.88 0.86 0.87 8.2M
2025-06-09 0.88 0.89 0.88 0.89 9.1M
2025-06-06 0.88 0.88 0.87 0.87 4.5M
2025-06-05 0.87 0.88 0.86 0.87 10.1M
2025-06-04 0.87 0.87 0.86 0.87 7.6M
2025-06-03 0.86 0.87 0.86 0.87 4.6M
2025-05-30 0.86 0.86 0.86 0.86 4.9M
2025-05-29 0.85 0.86 0.85 0.86 5.9M
2025-05-28 0.85 0.85 0.84 0.84 3.8M
2025-05-27 0.85 0.85 0.84 0.85 5.9M
2025-05-26 0.85 0.86 0.85 0.85 4.1M
2025-05-23 0.86 0.86 0.85 0.85 3.8M
2025-05-22 0.86 0.87 0.86 0.86 4.5M
2025-05-21 0.86 0.87 0.86 0.86 3.4M
2025-05-20 0.86 0.87 0.86 0.87 4.8M
2025-05-19 0.86 0.87 0.85 0.87 6.8M
2025-05-16 0.86 0.87 0.86 0.86 3.8M
2025-05-15 0.88 0.88 0.86 0.86 8.0M
2025-05-14 0.88 0.88 0.87 0.88 9.3M
2025-05-13 0.90 0.90 0.88 0.88 12.7M
2025-05-12 0.87 0.90 0.87 0.90 11.9M
2025-05-09 0.89 0.89 0.87 0.87 7.3M
2025-05-08 0.87 0.89 0.87 0.89 7.5M
2025-05-07 0.87 0.89 0.85 0.87 6.6M
2025-05-06 0.84 0.86 0.84 0.86 6.8M
2025-04-30 0.83 0.84 0.83 0.84 5.3M
2025-04-29 0.83 0.84 0.83 0.83 4.4M
2025-04-28 0.84 0.84 0.84 0.84 7.1M
2025-04-25 0.84 0.85 0.84 0.84 5.1M
2025-04-24 0.85 0.85 0.84 0.84 5.2M
2025-04-23 0.86 0.86 0.85 0.85 3.9M
2025-04-22 0.86 0.86 0.85 0.86 3.7M
2025-04-21 0.85 0.86 0.85 0.86 4.9M
2025-04-18 0.85 0.85 0.84 0.85 6.2M
2025-04-17 0.85 0.86 0.85 0.85 7.6M
2025-04-16 0.85 0.86 0.84 0.85 9.1M
2025-04-15 0.87 0.87 0.85 0.85 8.5M
2025-04-14 0.87 0.87 0.86 0.87 6.0M
2025-04-11 0.85 0.87 0.84 0.86 9.3M
2025-04-10 0.85 0.87 0.85 0.85 10.0M
2025-04-09 0.81 0.85 0.80 0.85 11.2M
2025-04-08 0.79 0.82 0.79 0.81 13.3M
2025-04-07 0.86 0.86 0.78 0.79 11.0M
2025-04-03 0.87 0.88 0.87 0.87 5.1M
2025-04-02 0.88 0.88 0.87 0.87 5.5M
2025-04-01 0.88 0.89 0.88 0.88 5.6M
2025-03-31 0.89 0.89 0.87 0.88 9.3M
2025-03-28 0.89 0.90 0.89 0.89 4.7M
2025-03-27 0.90 0.90 0.89 0.90 3.5M
2025-03-26 0.90 0.90 0.90 0.90 5.3M
2025-03-25 0.90 0.91 0.89 0.90 7.8M
2025-03-24 0.91 0.91 0.89 0.90 17.5M
2025-03-21 0.92 0.92 0.91 0.91 12.0M
2025-03-20 0.93 0.93 0.92 0.92 11.7M
2025-03-19 0.94 0.94 0.92 0.93 49.8M
2025-03-18 0.94 0.95 0.94 0.94 15.1M
2025-03-17 0.94 0.95 0.94 0.94 6.2M
2025-03-14 0.93 0.94 0.92 0.94 11.4M
2025-03-13 0.94 0.94 0.92 0.93 7.7M
2025-03-12 0.94 0.95 0.94 0.94 10.5M
2025-03-11 0.93 0.94 0.92 0.94 15.0M
2025-03-10 0.94 0.94 0.93 0.93 8.5M
2025-03-07 0.93 0.95 0.92 0.94 10.0M
2025-03-06 0.91 0.93 0.91 0.93 11.5M
2025-03-05 0.91 0.91 0.90 0.91 4.8M
2025-03-04 0.88 0.91 0.88 0.90 10.4M
2025-03-03 0.89 0.90 0.88 0.88 6.5M
2025-02-28 0.92 0.92 0.88 0.89 9.6M
2025-02-27 0.93 0.93 0.91 0.92 9.7M
2025-02-26 0.93 0.93 0.92 0.93 7.9M
2025-02-25 0.94 0.94 0.92 0.93 10.9M
2025-02-24 0.95 0.95 0.94 0.94 11.4M
2025-02-21 0.92 0.96 0.92 0.95 52.0M
2025-02-20 0.92 0.92 0.91 0.92 8.3M
2025-02-19 0.89 0.92 0.89 0.92 13.6M
2025-02-18 0.91 0.92 0.89 0.90 11.4M
2025-02-17 0.91 0.93 0.91 0.91 12.7M
2025-02-14 0.91 0.91 0.90 0.91 8.3M
2025-02-13 0.91 0.92 0.91 0.91 8.3M
2025-02-12 0.90 0.92 0.90 0.92 9.8M
2025-02-11 0.91 0.91 0.90 0.90 7.5M
2025-02-10 0.90 0.91 0.90 0.91 9.8M
2025-02-07 0.89 0.90 0.88 0.90 9.3M
2025-02-06 0.87 0.89 0.86 0.89 8.5M
2025-02-05 0.86 0.87 0.86 0.87 6.8M
2025-01-27 0.87 0.87 0.86 0.86 7.0M
2025-01-24 0.86 0.87 0.86 0.87 7.5M
2025-01-23 0.87 0.88 0.86 0.86 9.5M
2025-01-22 0.87 0.87 0.86 0.87 5.9M
2025-01-21 0.87 0.87 0.86 0.87 8.4M
2025-01-20 0.87 0.87 0.86 0.87 9.5M
2025-01-17 0.85 0.87 0.85 0.86 10.5M
2025-01-16 0.85 0.87 0.84 0.85 7.1M
2025-01-15 0.86 0.86 0.85 0.85 8.7M
2025-01-14 0.84 0.87 0.83 0.86 8.1M
2025-01-13 0.84 0.84 0.83 0.84 6.3M
2025-01-10 0.85 0.86 0.84 0.84 8.8M
2025-01-09 0.83 0.85 0.83 0.85 10.1M
2025-01-08 0.85 0.85 0.81 0.83 12.9M
2025-01-07 0.83 0.85 0.83 0.85 4.8M
2025-01-06 0.83 0.84 0.82 0.83 7.4M
2025-01-03 0.86 0.86 0.84 0.84 18.5M
2025-01-02 0.90 0.90 0.86 0.86 14.3M