E Fund CSI New Energy ETF (516090)

516090
🏛️ China →
0.52
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 0.53 0.53 0.52 0.53 8,908.2K
09:35 0.53 0.53 0.53 0.53 4,177.8K
09:40 0.53 0.53 0.53 0.53 4,657.1K
09:45 0.53 0.53 0.53 0.53 6,666.9K
09:50 0.53 0.53 0.53 0.53 8,212.6K
09:55 0.53 0.53 0.53 0.53 2,242.5K
10:00 0.53 0.53 0.53 0.53 2,894.7K
10:05 0.53 0.53 0.53 0.53 2,473.9K
10:10 0.53 0.53 0.53 0.53 1,672.7K
10:15 0.53 0.53 0.53 0.53 2,348.8K
10:20 0.53 0.53 0.53 0.53 1,705.0K
10:25 0.53 0.53 0.53 0.53 1,229.9K
10:30 0.53 0.53 0.53 0.53 1,526.4K
10:35 0.53 0.53 0.53 0.53 2,251.2K
10:40 0.53 0.53 0.53 0.53 1,530.5K
10:45 0.53 0.53 0.53 0.53 548.3K
10:50 0.53 0.53 0.53 0.53 495.9K
10:55 0.53 0.53 0.53 0.53 799.3K
11:00 0.53 0.53 0.53 0.53 233.2K
11:05 0.53 0.53 0.53 0.53 836.6K
11:10 0.53 0.53 0.53 0.53 257.5K
11:15 0.53 0.53 0.53 0.53 524.9K
11:20 0.53 0.53 0.53 0.53 1,059.9K
11:25 0.53 0.53 0.53 0.53 314.1K
13:00 0.53 0.53 0.53 0.53 1,900.0K
13:05 0.53 0.53 0.53 0.53 680.2K
13:10 0.53 0.53 0.53 0.53 1,201.8K
13:15 0.53 0.53 0.53 0.53 321.8K
13:20 0.53 0.53 0.53 0.53 222.2K
13:25 0.53 0.53 0.53 0.53 279.5K
13:30 0.53 0.53 0.53 0.53 1,229.0K
13:35 0.53 0.53 0.53 0.53 931.3K
13:40 0.53 0.53 0.53 0.53 1,005.3K
13:45 0.53 0.53 0.53 0.53 804.9K
13:50 0.53 0.53 0.53 0.53 2,481.0K
13:55 0.53 0.53 0.53 0.53 170.9K
14:00 0.53 0.53 0.52 0.53 1,348.3K
14:05 0.53 0.53 0.52 0.53 584.3K
14:10 0.53 0.53 0.52 0.52 708.0K
14:15 0.52 0.53 0.52 0.53 719.8K
14:20 0.53 0.53 0.52 0.53 630.0K
14:25 0.53 0.53 0.52 0.52 2,655.1K
14:30 0.52 0.52 0.52 0.52 2,052.2K
14:35 0.52 0.52 0.52 0.52 2,868.1K
14:40 0.52 0.52 0.52 0.52 1,883.3K
14:45 0.52 0.53 0.52 0.52 666.7K
14:50 0.52 0.52 0.52 0.52 1,007.6K
14:55 0.52 0.52 0.52 0.52 1,429.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 0.53 0.53 0.52 0.52 85.3M
2025-09-25 0.52 0.53 0.52 0.53 106.3M
2025-09-24 0.50 0.52 0.50 0.52 158.4M
2025-09-23 0.50 0.51 0.49 0.50 122.2M
2025-09-22 0.50 0.50 0.49 0.50 99.9M
2025-09-19 0.50 0.51 0.50 0.50 137.2M
2025-09-18 0.51 0.51 0.49 0.50 176.6M
2025-09-17 0.50 0.51 0.49 0.51 124.4M
2025-09-16 0.50 0.51 0.49 0.50 122.1M
2025-09-15 0.49 0.52 0.49 0.50 167.1M
2025-09-12 0.49 0.50 0.49 0.49 111.7M
2025-09-11 0.48 0.50 0.48 0.50 161.3M
2025-09-10 0.49 0.49 0.48 0.49 196.4M
2025-09-09 0.50 0.50 0.49 0.49 223.2M
2025-09-08 0.51 0.51 0.49 0.50 361.9M
2025-09-05 0.45 0.50 0.45 0.50 367.3M
2025-09-04 0.46 0.47 0.45 0.46 249.5M
2025-09-03 0.45 0.46 0.45 0.45 139.8M
2025-09-02 0.45 0.46 0.44 0.45 167.8M
2025-09-01 0.45 0.45 0.44 0.45 156.9M
2025-08-29 0.43 0.45 0.43 0.45 134.0M
2025-08-28 0.43 0.43 0.42 0.43 58.9M
2025-08-27 0.43 0.44 0.43 0.43 80.4M
2025-08-26 0.44 0.44 0.43 0.43 43.6M
2025-08-25 0.43 0.44 0.43 0.44 75.7M
2025-08-22 0.42 0.43 0.42 0.43 68.3M
2025-08-21 0.42 0.42 0.42 0.42 34.8M
2025-08-20 0.42 0.42 0.41 0.42 38.9M
2025-08-19 0.42 0.42 0.41 0.42 41.2M
2025-08-18 0.42 0.42 0.42 0.42 63.1M
2025-08-15 0.40 0.41 0.40 0.41 68.1M
2025-08-14 0.41 0.41 0.40 0.40 37.5M
2025-08-13 0.40 0.41 0.40 0.41 52.4M
2025-08-12 0.40 0.40 0.40 0.40 47.0M
2025-08-11 0.40 0.41 0.40 0.40 93.5M
2025-08-08 0.39 0.40 0.39 0.39 67.9M
2025-08-07 0.39 0.39 0.39 0.39 43.5M
2025-08-06 0.39 0.39 0.39 0.39 31.7M
2025-08-05 0.39 0.39 0.39 0.39 42.6M
2025-08-04 0.39 0.39 0.38 0.39 45.9M
2025-08-01 0.39 0.39 0.39 0.39 74.2M
2025-07-31 0.40 0.40 0.39 0.39 77.0M
2025-07-30 0.41 0.41 0.40 0.40 52.5M
2025-07-29 0.40 0.41 0.40 0.41 41.3M
2025-07-28 0.40 0.41 0.40 0.40 30.6M
2025-07-25 0.41 0.41 0.40 0.40 42.6M
2025-07-24 0.39 0.41 0.39 0.41 77.3M
2025-07-23 0.40 0.40 0.40 0.40 62.4M
2025-07-22 0.39 0.40 0.39 0.40 105.4M
2025-07-21 0.39 0.39 0.39 0.39 48.6M
2025-07-18 0.39 0.39 0.38 0.39 51.9M
2025-07-17 0.38 0.38 0.38 0.38 33.5M
2025-07-16 0.38 0.38 0.38 0.38 38.6M
2025-07-15 0.38 0.39 0.38 0.38 54.2M
2025-07-14 0.38 0.39 0.38 0.39 34.6M
2025-07-11 0.39 0.39 0.38 0.38 43.3M
2025-07-10 0.38 0.39 0.38 0.39 52.7M
2025-07-09 0.38 0.39 0.38 0.38 39.5M
2025-07-08 0.37 0.38 0.37 0.38 110.0M
2025-07-07 0.37 0.37 0.37 0.37 37.9M
2025-07-04 0.38 0.38 0.37 0.37 47.5M
2025-07-03 0.37 0.38 0.37 0.38 37.0M
2025-07-02 0.37 0.37 0.37 0.37 103.3M
2025-07-01 0.37 0.37 0.36 0.37 34.6M
2025-06-30 0.36 0.37 0.36 0.37 42.1M
2025-06-27 0.36 0.37 0.36 0.36 35.7M
2025-06-26 0.36 0.37 0.36 0.36 54.0M
2025-06-25 0.36 0.36 0.36 0.36 62.7M
2025-06-24 0.35 0.36 0.35 0.36 56.9M
2025-06-23 0.35 0.35 0.35 0.35 25.8M
2025-06-20 0.35 0.35 0.35 0.35 55.2M
2025-06-19 0.35 0.35 0.35 0.35 48.1M
2025-06-18 0.35 0.35 0.35 0.35 34.7M
2025-06-17 0.35 0.35 0.35 0.35 42.1M
2025-06-16 0.35 0.35 0.35 0.35 33.6M
2025-06-13 0.35 0.35 0.35 0.35 43.4M
2025-06-12 0.35 0.35 0.35 0.35 36.0M
2025-06-11 0.35 0.36 0.35 0.35 52.2M
2025-06-10 0.35 0.35 0.35 0.35 51.5M
2025-06-09 0.35 0.35 0.35 0.35 33.7M
2025-06-06 0.35 0.35 0.35 0.35 24.3M
2025-06-05 0.35 0.35 0.35 0.35 23.8M
2025-06-04 0.34 0.35 0.34 0.35 30.1M
2025-06-03 0.34 0.35 0.34 0.35 24.7M
2025-05-30 0.35 0.35 0.34 0.35 36.8M
2025-05-29 0.35 0.35 0.35 0.35 32.3M
2025-05-28 0.35 0.35 0.35 0.35 22.0M
2025-05-27 0.35 0.35 0.35 0.35 32.0M
2025-05-26 0.35 0.35 0.35 0.35 41.3M
2025-05-23 0.36 0.36 0.35 0.35 39.5M
2025-05-22 0.36 0.36 0.36 0.36 33.4M
2025-05-21 0.36 0.36 0.36 0.36 42.5M
2025-05-20 0.36 0.36 0.35 0.36 29.3M
2025-05-19 0.36 0.36 0.35 0.36 24.2M
2025-05-16 0.36 0.36 0.35 0.36 26.0M
2025-05-15 0.36 0.36 0.36 0.36 29.5M
2025-05-14 0.36 0.36 0.36 0.36 42.5M
2025-05-13 0.36 0.37 0.36 0.36 69.6M
2025-05-12 0.35 0.36 0.35 0.36 53.2M
2025-05-09 0.35 0.35 0.35 0.35 38.5M
2025-05-08 0.35 0.35 0.35 0.35 39.9M
2025-05-07 0.35 0.35 0.34 0.35 45.7M
2025-05-06 0.34 0.35 0.34 0.34 42.3M
2025-04-30 0.34 0.34 0.34 0.34 30.4M
2025-04-29 0.34 0.34 0.34 0.34 25.7M
2025-04-28 0.34 0.34 0.34 0.34 31.0M
2025-04-25 0.34 0.34 0.34 0.34 26.4M
2025-04-24 0.34 0.34 0.34 0.34 38.8M
2025-04-23 0.34 0.34 0.34 0.34 33.0M
2025-04-22 0.34 0.34 0.34 0.34 26.8M
2025-04-21 0.34 0.34 0.33 0.34 32.9M
2025-04-18 0.34 0.34 0.33 0.34 24.8M
2025-04-17 0.34 0.34 0.33 0.34 35.5M
2025-04-16 0.34 0.34 0.33 0.34 51.6M
2025-04-15 0.34 0.34 0.34 0.34 36.8M
2025-04-14 0.34 0.34 0.34 0.34 46.0M
2025-04-11 0.33 0.34 0.33 0.34 48.6M
2025-04-10 0.33 0.34 0.33 0.34 76.7M
2025-04-09 0.32 0.33 0.31 0.33 82.6M
2025-04-08 0.33 0.33 0.32 0.33 130.2M
2025-04-07 0.35 0.35 0.33 0.33 109.0M
2025-04-03 0.37 0.37 0.36 0.37 41.1M
2025-04-02 0.37 0.37 0.37 0.37 17.3M
2025-04-01 0.37 0.37 0.37 0.37 39.1M
2025-03-31 0.38 0.38 0.37 0.37 71.7M
2025-03-28 0.38 0.38 0.38 0.38 43.0M
2025-03-27 0.38 0.38 0.38 0.38 44.0M
2025-03-26 0.38 0.39 0.38 0.38 52.2M
2025-03-25 0.38 0.38 0.38 0.38 43.6M
2025-03-24 0.38 0.38 0.37 0.38 55.8M
2025-03-21 0.39 0.39 0.38 0.38 45.0M
2025-03-20 0.39 0.39 0.39 0.39 38.8M
2025-03-19 0.39 0.39 0.39 0.39 60.4M
2025-03-18 0.39 0.39 0.39 0.39 42.9M
2025-03-17 0.39 0.39 0.39 0.39 46.8M
2025-03-14 0.38 0.39 0.38 0.39 64.6M
2025-03-13 0.39 0.39 0.38 0.38 46.2M
2025-03-12 0.39 0.39 0.38 0.38 45.6M
2025-03-11 0.38 0.39 0.38 0.39 32.1M
2025-03-10 0.38 0.39 0.38 0.38 38.0M
2025-03-07 0.39 0.39 0.38 0.38 54.3M
2025-03-06 0.38 0.39 0.38 0.39 73.4M
2025-03-05 0.39 0.39 0.38 0.38 69.0M
2025-03-04 0.39 0.39 0.38 0.39 69.6M
2025-03-03 0.38 0.40 0.38 0.39 119.0M
2025-02-28 0.39 0.39 0.38 0.38 77.1M
2025-02-27 0.39 0.39 0.39 0.39 93.2M
2025-02-26 0.38 0.39 0.38 0.39 96.9M
2025-02-25 0.38 0.38 0.38 0.38 58.4M
2025-02-24 0.38 0.38 0.38 0.38 67.8M
2025-02-21 0.38 0.38 0.38 0.38 114.0M
2025-02-20 0.38 0.38 0.37 0.38 52.8M
2025-02-19 0.37 0.38 0.37 0.38 65.7M
2025-02-18 0.38 0.38 0.37 0.38 99.7M
2025-02-17 0.38 0.38 0.37 0.38 82.5M
2025-02-14 0.38 0.38 0.37 0.38 71.7M
2025-02-13 0.38 0.38 0.37 0.37 58.0M
2025-02-12 0.37 0.38 0.37 0.38 59.1M
2025-02-11 0.38 0.38 0.37 0.37 76.6M
2025-02-10 0.38 0.38 0.37 0.38 103.7M
2025-02-07 0.37 0.38 0.37 0.38 70.2M
2025-02-06 0.36 0.37 0.36 0.37 39.0M
2025-02-05 0.37 0.37 0.36 0.36 28.0M
2025-01-27 0.37 0.37 0.36 0.36 27.4M
2025-01-24 0.36 0.37 0.36 0.37 33.5M
2025-01-23 0.37 0.37 0.36 0.36 32.1M
2025-01-22 0.37 0.37 0.36 0.36 26.8M
2025-01-21 0.38 0.38 0.37 0.37 34.6M
2025-01-20 0.37 0.38 0.37 0.37 35.4M
2025-01-17 0.37 0.37 0.37 0.37 29.0M
2025-01-16 0.37 0.37 0.37 0.37 37.5M
2025-01-15 0.37 0.37 0.36 0.37 45.0M
2025-01-14 0.36 0.37 0.36 0.37 59.8M
2025-01-13 0.35 0.36 0.35 0.36 36.1M
2025-01-10 0.36 0.36 0.35 0.35 60.3M
2025-01-09 0.36 0.37 0.36 0.36 23.2M
2025-01-08 0.36 0.37 0.36 0.36 57.2M
2025-01-07 0.36 0.37 0.36 0.37 40.1M
2025-01-06 0.37 0.37 0.36 0.37 39.9M
2025-01-03 0.37 0.38 0.36 0.37 47.2M
2025-01-02 0.38 0.38 0.37 0.37 56.9M