E Fund CSI300 Health Care Index ETF (512010)

512010
🏛️ China →
0.43
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
2024-12-31 0.37 0.37 0.36 0.36 1,552.0M
2024-12-30 0.37 0.37 0.37 0.37 1,292.9M
2024-12-27 0.37 0.37 0.37 0.37 1,472.3M
2024-12-26 0.37 0.37 0.37 0.37 946.4M
2024-12-25 0.37 0.37 0.37 0.37 1,435.9M
2024-12-24 0.37 0.37 0.37 0.37 1,235.3M
2024-12-23 0.37 0.37 0.37 0.37 1,894.2M
2024-12-20 0.37 0.37 0.37 0.37 1,402.0M
2024-12-19 0.37 0.37 0.37 0.37 1,483.3M
2024-12-18 0.37 0.37 0.37 0.37 1,011.8M
2024-12-17 0.37 0.37 0.37 0.37 1,503.7M
2024-12-16 0.37 0.37 0.37 0.37 1,576.1M
2024-12-13 0.38 0.38 0.37 0.37 2,105.5M
2024-12-12 0.38 0.39 0.38 0.39 2,415.1M
2024-12-11 0.38 0.38 0.38 0.38 1,500.4M
2024-12-10 0.39 0.40 0.38 0.38 2,844.0M
2024-12-09 0.39 0.39 0.38 0.38 1,641.1M
2024-12-06 0.37 0.38 0.37 0.38 2,395.0M
2024-12-05 0.37 0.37 0.37 0.37 1,260.3M
2024-12-04 0.38 0.38 0.37 0.38 1,398.1M
2024-12-03 0.38 0.38 0.38 0.38 2,026.7M
2024-12-02 0.38 0.38 0.38 0.38 1,694.8M
2024-11-29 0.37 0.38 0.37 0.38 1,917.0M
2024-11-28 0.38 0.38 0.37 0.37 1,367.2M
2024-11-27 0.37 0.38 0.37 0.38 1,763.7M
2024-11-26 0.37 0.38 0.37 0.37 1,885.6M
2024-11-25 0.37 0.37 0.37 0.37 1,897.7M
2024-11-22 0.38 0.39 0.37 0.37 2,320.5M
2024-11-21 0.39 0.39 0.38 0.39 1,779.7M
2024-11-20 0.38 0.39 0.38 0.39 3,138.6M
2024-11-19 0.38 0.38 0.37 0.38 1,792.8M
2024-11-18 0.38 0.38 0.37 0.38 2,324.5M
2024-11-15 0.39 0.39 0.38 0.38 2,357.3M
2024-11-14 0.40 0.40 0.39 0.39 2,510.1M
2024-11-13 0.40 0.40 0.39 0.40 2,740.4M
2024-11-12 0.40 0.41 0.40 0.40 5,308.2M
2024-11-11 0.39 0.40 0.39 0.40 3,194.1M
2024-11-08 0.40 0.41 0.39 0.39 3,506.4M
2024-11-07 0.38 0.40 0.38 0.40 4,492.4M
2024-11-06 0.38 0.39 0.38 0.38 3,288.3M
2024-11-05 0.37 0.38 0.37 0.38 3,474.1M
2024-11-04 0.37 0.38 0.37 0.38 1,500.1M
2024-11-01 0.37 0.38 0.37 0.37 2,107.2M
2024-10-31 0.37 0.38 0.37 0.37 2,303.4M
2024-10-30 0.38 0.38 0.37 0.37 2,068.3M
2024-10-29 0.39 0.39 0.38 0.38 2,835.0M
2024-10-28 0.38 0.39 0.38 0.39 2,727.5M
2024-10-25 0.38 0.38 0.37 0.38 3,142.3M
2024-10-24 0.38 0.38 0.38 0.38 2,154.6M
2024-10-23 0.38 0.38 0.38 0.38 3,180.0M
2024-10-22 0.38 0.38 0.37 0.38 2,406.5M
2024-10-21 0.38 0.38 0.37 0.38 3,755.5M
2024-10-18 0.36 0.39 0.36 0.38 4,026.0M
2024-10-17 0.37 0.37 0.36 0.36 1,622.2M
2024-10-16 0.37 0.37 0.36 0.36 2,236.7M
2024-10-15 0.38 0.38 0.37 0.37 2,167.0M
2024-10-14 0.38 0.38 0.37 0.38 2,466.3M
2024-10-11 0.40 0.40 0.37 0.38 3,707.6M
2024-10-10 0.40 0.41 0.39 0.40 3,158.2M
2024-10-09 0.43 0.43 0.40 0.40 4,858.3M
2024-10-08 0.44 0.44 0.41 0.44 8,573.8M
2024-09-30 0.38 0.40 0.37 0.40 5,724.8M
2024-09-27 0.34 0.37 0.34 0.36 3,086.4M
2024-09-26 0.32 0.34 0.32 0.34 2,871.6M
2024-09-25 0.32 0.33 0.32 0.32 2,613.8M
2024-09-24 0.31 0.32 0.31 0.32 2,197.3M
2024-09-23 0.31 0.31 0.31 0.31 1,106.4M
2024-09-20 0.31 0.31 0.31 0.31 1,219.3M
2024-09-19 0.31 0.32 0.31 0.31 1,091.7M
2024-09-18 0.31 0.31 0.31 0.31 803.9M
2024-09-13 0.31 0.31 0.31 0.31 900.6M
2024-09-12 0.32 0.32 0.31 0.31 1,087.5M
2024-09-11 0.31 0.32 0.31 0.32 872.3M
2024-09-10 0.32 0.32 0.31 0.31 958.9M
2024-09-09 0.32 0.32 0.31 0.32 1,039.0M
2024-09-06 0.32 0.32 0.32 0.32 881.0M
2024-09-05 0.32 0.32 0.32 0.32 832.2M
2024-09-04 0.32 0.32 0.32 0.32 907.7M
2024-09-03 0.32 0.32 0.32 0.32 909.4M
2024-09-02 0.32 0.32 0.32 0.32 965.8M
2024-08-30 0.32 0.33 0.32 0.32 1,301.1M
2024-08-29 0.31 0.32 0.31 0.32 960.4M
2024-08-28 0.31 0.32 0.31 0.31 780.7M
2024-08-27 0.31 0.32 0.31 0.32 687.0M
2024-08-26 0.32 0.32 0.31 0.32 960.9M
2024-08-23 0.32 0.32 0.32 0.32 717.3M
2024-08-22 0.32 0.32 0.32 0.32 895.0M
2024-08-21 0.32 0.32 0.32 0.32 606.5M
2024-08-20 0.33 0.33 0.32 0.32 824.1M
2024-08-19 0.33 0.33 0.33 0.33 785.3M
2024-08-16 0.33 0.33 0.33 0.33 802.7M
2024-08-15 0.33 0.33 0.33 0.33 1,004.1M
2024-08-14 0.33 0.33 0.33 0.33 806.8M
2024-08-13 0.34 0.34 0.33 0.33 1,118.6M
2024-08-12 0.33 0.34 0.33 0.34 1,047.4M
2024-08-09 0.34 0.34 0.33 0.33 1,129.6M
2024-08-08 0.34 0.34 0.33 0.34 1,205.2M
2024-08-07 0.34 0.34 0.33 0.34 1,087.8M
2024-08-06 0.34 0.34 0.33 0.34 1,195.5M
2024-08-05 0.33 0.34 0.33 0.33 1,506.8M
2024-08-02 0.33 0.34 0.33 0.34 1,506.4M
2024-08-01 0.34 0.34 0.33 0.33 1,107.4M
2024-07-31 0.32 0.34 0.32 0.34 1,836.9M
2024-07-30 0.32 0.32 0.32 0.32 1,181.6M
2024-07-29 0.33 0.33 0.32 0.32 1,002.5M
2024-07-26 0.33 0.33 0.32 0.33 1,079.5M
2024-07-25 0.33 0.33 0.33 0.33 867.0M
2024-07-24 0.33 0.34 0.33 0.33 1,008.3M
2024-07-23 0.34 0.34 0.33 0.33 1,208.8M
2024-07-22 0.34 0.35 0.34 0.34 1,095.2M
2024-07-19 0.34 0.34 0.34 0.34 1,054.8M
2024-07-18 0.33 0.34 0.33 0.34 1,213.9M
2024-07-17 0.33 0.34 0.33 0.34 1,737.4M
2024-07-16 0.33 0.33 0.32 0.33 740.0M
2024-07-15 0.33 0.33 0.32 0.33 755.7M
2024-07-12 0.33 0.33 0.33 0.33 1,040.6M
2024-07-11 0.32 0.33 0.32 0.33 1,597.9M
2024-07-10 0.32 0.32 0.32 0.32 1,146.7M
2024-07-09 0.32 0.32 0.31 0.32 1,203.0M
2024-07-08 0.32 0.32 0.32 0.32 1,194.0M
2024-07-05 0.32 0.33 0.32 0.32 1,564.4M
2024-07-04 0.32 0.32 0.32 0.32 1,388.6M
2024-07-03 0.32 0.33 0.32 0.32 1,044.3M
2024-07-02 0.33 0.33 0.32 0.32 1,219.7M
2024-07-01 0.33 0.33 0.32 0.33 1,058.9M
2024-06-28 0.33 0.33 0.33 0.33 1,298.6M
2024-06-27 0.33 0.33 0.33 0.33 965.6M
2024-06-26 0.33 0.34 0.33 0.33 1,128.5M
2024-06-25 0.33 0.33 0.33 0.33 1,092.4M
2024-06-24 0.33 0.34 0.33 0.33 1,216.1M
2024-06-21 0.34 0.34 0.33 0.33 1,074.2M
2024-06-20 0.34 0.34 0.34 0.34 1,202.8M
2024-06-19 0.34 0.35 0.34 0.34 852.0M
2024-06-18 0.35 0.35 0.34 0.34 1,065.8M
2024-06-17 0.35 0.35 0.34 0.35 731.2M
2024-06-14 0.35 0.35 0.34 0.35 1,516.2M
2024-06-13 0.35 0.35 0.35 0.35 1,117.6M
2024-06-12 0.35 0.36 0.35 0.35 1,185.1M
2024-06-11 0.35 0.35 0.35 0.35 944.1M
2024-06-07 0.36 0.36 0.35 0.35 898.5M
2024-06-06 0.36 0.36 0.35 0.35 940.0M
2024-06-05 0.36 0.36 0.36 0.36 960.4M
2024-06-04 0.35 0.36 0.35 0.36 1,285.8M
2024-06-03 0.35 0.35 0.35 0.35 1,047.9M
2024-05-31 0.36 0.36 0.35 0.35 843.1M
2024-05-30 0.36 0.36 0.35 0.35 809.1M
2024-05-29 0.36 0.36 0.35 0.35 711.2M
2024-05-28 0.36 0.36 0.35 0.36 824.4M
2024-05-27 0.36 0.36 0.35 0.36 920.1M
2024-05-24 0.36 0.36 0.36 0.36 1,262.5M
2024-05-23 0.36 0.36 0.36 0.36 974.5M
2024-05-22 0.37 0.37 0.36 0.36 968.9M
2024-05-21 0.37 0.37 0.36 0.37 828.0M
2024-05-20 0.37 0.37 0.37 0.37 1,170.0M
2024-05-17 0.37 0.37 0.37 0.37 1,361.3M
2024-05-16 0.37 0.37 0.37 0.37 1,115.2M
2024-05-15 0.38 0.38 0.37 0.37 855.7M
2024-05-14 0.37 0.38 0.37 0.38 1,300.3M
2024-05-13 0.37 0.38 0.37 0.37 993.5M
2024-05-10 0.37 0.38 0.37 0.37 816.2M
2024-05-09 0.37 0.38 0.37 0.37 1,105.2M
2024-05-08 0.38 0.38 0.37 0.37 1,005.7M
2024-05-07 0.38 0.38 0.38 0.38 902.7M
2024-05-06 0.37 0.38 0.37 0.38 1,536.7M
2024-04-30 0.37 0.37 0.37 0.37 1,194.2M
2024-04-29 0.36 0.37 0.36 0.37 2,070.6M
2024-04-26 0.35 0.36 0.35 0.36 1,630.7M
2024-04-25 0.35 0.36 0.35 0.35 997.0M
2024-04-24 0.35 0.35 0.35 0.35 975.7M
2024-04-23 0.35 0.35 0.35 0.35 1,593.0M
2024-04-22 0.35 0.35 0.35 0.35 767.7M
2024-04-19 0.35 0.35 0.34 0.35 1,010.1M
2024-04-18 0.35 0.36 0.35 0.35 1,175.5M
2024-04-17 0.35 0.35 0.35 0.35 1,445.5M
2024-04-16 0.35 0.35 0.35 0.35 993.0M
2024-04-15 0.35 0.36 0.35 0.35 1,139.6M
2024-04-12 0.35 0.36 0.35 0.35 877.5M
2024-04-11 0.35 0.36 0.35 0.35 1,248.9M
2024-04-10 0.36 0.36 0.35 0.36 875.8M
2024-04-09 0.36 0.36 0.35 0.36 1,268.5M
2024-04-08 0.36 0.36 0.35 0.36 1,049.7M
2024-04-03 0.36 0.37 0.36 0.36 1,187.5M
2024-04-02 0.37 0.37 0.36 0.36 1,095.0M
2024-04-01 0.36 0.37 0.36 0.37 1,055.8M
2024-03-29 0.36 0.37 0.36 0.36 829.8M
2024-03-28 0.36 0.37 0.36 0.36 951.6M
2024-03-27 0.37 0.37 0.36 0.36 879.2M
2024-03-26 0.37 0.37 0.37 0.37 1,004.5M
2024-03-25 0.37 0.38 0.37 0.37 845.8M
2024-03-22 0.38 0.38 0.37 0.37 1,341.3M
2024-03-21 0.38 0.38 0.38 0.38 938.6M
2024-03-20 0.38 0.38 0.38 0.38 1,092.2M
2024-03-19 0.38 0.39 0.38 0.38 1,125.6M
2024-03-18 0.38 0.39 0.38 0.39 1,151.3M
2024-03-15 0.38 0.39 0.38 0.38 986.6M
2024-03-14 0.40 0.40 0.38 0.39 1,662.1M
2024-03-13 0.39 0.39 0.38 0.39 1,193.9M
2024-03-12 0.38 0.39 0.38 0.39 1,788.9M
2024-03-11 0.37 0.38 0.37 0.38 1,530.6M
2024-03-08 0.37 0.37 0.37 0.37 1,031.2M
2024-03-07 0.38 0.38 0.37 0.37 1,639.2M
2024-03-06 0.39 0.39 0.38 0.38 805.0M
2024-03-05 0.38 0.39 0.38 0.39 1,197.7M
2024-03-04 0.38 0.39 0.38 0.39 1,676.8M
2024-03-01 0.38 0.38 0.37 0.38 958.1M
2024-02-29 0.37 0.38 0.37 0.38 1,271.1M
2024-02-28 0.38 0.39 0.37 0.37 2,031.7M
2024-02-27 0.37 0.38 0.37 0.38 1,217.1M
2024-02-26 0.37 0.38 0.37 0.37 1,033.0M
2024-02-23 0.38 0.38 0.37 0.38 943.9M
2024-02-22 0.37 0.38 0.37 0.38 882.5M
2024-02-21 0.37 0.38 0.37 0.37 1,398.6M
2024-02-20 0.37 0.37 0.37 0.37 913.6M
2024-02-19 0.37 0.37 0.36 0.37 1,369.4M
2024-02-08 0.37 0.38 0.37 0.37 1,216.5M
2024-02-07 0.36 0.37 0.36 0.37 1,558.5M
2024-02-06 0.34 0.36 0.34 0.36 2,471.9M
2024-02-05 0.33 0.35 0.33 0.34 2,369.8M
2024-02-02 0.35 0.35 0.33 0.33 2,032.5M
2024-02-01 0.34 0.35 0.34 0.35 1,758.6M
2024-01-31 0.35 0.35 0.34 0.34 1,880.0M
2024-01-30 0.36 0.36 0.35 0.35 1,804.5M
2024-01-29 0.37 0.37 0.36 0.36 1,979.8M
2024-01-26 0.38 0.38 0.37 0.37 2,265.6M
2024-01-25 0.38 0.38 0.38 0.38 1,801.6M
2024-01-24 0.38 0.38 0.37 0.38 1,370.9M
2024-01-23 0.37 0.38 0.37 0.38 1,371.7M
2024-01-22 0.38 0.38 0.37 0.37 1,486.2M
2024-01-19 0.38 0.38 0.38 0.38 1,267.4M
2024-01-18 0.37 0.38 0.37 0.38 1,968.5M
2024-01-17 0.38 0.39 0.38 0.38 1,393.2M
2024-01-16 0.38 0.39 0.38 0.39 1,434.5M
2024-01-15 0.38 0.39 0.38 0.39 1,124.5M
2024-01-12 0.39 0.39 0.38 0.39 1,356.5M
2024-01-11 0.39 0.39 0.39 0.39 1,334.5M
2024-01-10 0.39 0.39 0.39 0.39 1,307.8M
2024-01-09 0.39 0.39 0.39 0.39 1,417.1M
2024-01-08 0.39 0.39 0.39 0.39 1,215.8M
2024-01-05 0.40 0.40 0.39 0.39 1,824.0M
2024-01-04 0.41 0.41 0.40 0.40 1,586.5M
2024-01-03 0.41 0.41 0.40 0.41 1,257.9M
2024-01-02 0.41 0.41 0.41 0.41 1,038.4M