E Fund CSI SEEE CARBON NEUTRAL ETF (562990)

562990
🏛️ China →
0.97
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
2022-12-30 0.81 0.82 0.81 0.81 51.0M
2022-12-29 0.81 0.81 0.81 0.81 50.7M
2022-12-28 0.81 0.82 0.80 0.81 60.9M
2022-12-27 0.81 0.82 0.81 0.82 38.7M
2022-12-26 0.79 0.81 0.79 0.81 60.8M
2022-12-23 0.80 0.80 0.79 0.80 54.7M
2022-12-22 0.81 0.82 0.80 0.80 60.8M
2022-12-21 0.82 0.82 0.81 0.81 48.6M
2022-12-20 0.83 0.83 0.82 0.82 47.3M
2022-12-19 0.84 0.85 0.83 0.83 60.6M
2022-12-16 0.84 0.84 0.83 0.84 44.5M
2022-12-15 0.83 0.84 0.83 0.84 44.7M
2022-12-14 0.84 0.84 0.83 0.83 51.9M
2022-12-13 0.84 0.85 0.84 0.84 54.2M
2022-12-12 0.86 0.86 0.84 0.84 63.5M
2022-12-09 0.85 0.86 0.85 0.86 74.7M
2022-12-08 0.85 0.86 0.85 0.85 70.2M
2022-12-07 0.85 0.86 0.85 0.85 87.1M
2022-12-06 0.85 0.86 0.84 0.85 70.0M
2022-12-05 0.84 0.85 0.84 0.85 66.8M
2022-12-02 0.84 0.85 0.84 0.84 69.9M
2022-12-01 0.84 0.85 0.84 0.84 87.5M
2022-11-30 0.83 0.84 0.83 0.83 73.3M
2022-11-29 0.82 0.83 0.82 0.83 85.4M
2022-11-28 0.82 0.83 0.81 0.82 78.3M
2022-11-25 0.83 0.83 0.82 0.83 65.3M
2022-11-24 0.83 0.84 0.83 0.83 60.2M
2022-11-23 0.82 0.84 0.82 0.83 78.2M
2022-11-22 0.83 0.83 0.82 0.82 74.7M
2022-11-21 0.83 0.83 0.82 0.83 75.7M
2022-11-18 0.83 0.84 0.83 0.83 76.9M
2022-11-17 0.84 0.84 0.82 0.83 81.7M
2022-11-16 0.85 0.85 0.84 0.84 72.0M
2022-11-15 0.84 0.85 0.83 0.85 90.7M
2022-11-14 0.85 0.86 0.84 0.84 103.7M
2022-11-11 0.85 0.86 0.85 0.85 116.9M
2022-11-10 0.84 0.84 0.83 0.83 91.1M
2022-11-09 0.85 0.86 0.84 0.84 88.5M
2022-11-08 0.86 0.86 0.85 0.85 86.0M
2022-11-07 0.85 0.86 0.85 0.86 87.8M
2022-11-04 0.82 0.85 0.82 0.85 117.0M
2022-11-03 0.82 0.83 0.81 0.82 71.4M
2022-11-02 0.81 0.83 0.81 0.82 107.3M
2022-11-01 0.78 0.81 0.78 0.81 111.4M
2022-10-31 0.78 0.80 0.78 0.78 100.4M
2022-10-28 0.82 0.82 0.79 0.79 117.9M
2022-10-27 0.83 0.84 0.82 0.82 89.5M
2022-10-26 0.82 0.84 0.82 0.83 95.1M
2022-10-25 0.81 0.83 0.80 0.82 95.2M
2022-10-24 0.83 0.84 0.81 0.81 111.7M
2022-10-21 0.83 0.84 0.82 0.83 97.4M
2022-10-20 0.84 0.84 0.82 0.83 89.3M
2022-10-19 0.85 0.86 0.84 0.84 93.4M
2022-10-18 0.86 0.86 0.85 0.85 94.1M
2022-10-17 0.85 0.85 0.84 0.85 91.1M
2022-10-14 0.84 0.87 0.84 0.86 129.3M
2022-10-13 0.84 0.85 0.84 0.84 105.1M
2022-10-12 0.82 0.85 0.81 0.84 184.9M
2022-10-11 0.81 0.83 0.81 0.83 148.6M
2022-10-10 0.82 0.83 0.81 0.81 160.0M
2022-09-30 0.84 0.84 0.82 0.83 168.6M
2022-09-29 0.84 0.85 0.83 0.84 174.4M
2022-09-28 0.86 0.86 0.83 0.83 170.3M
2022-09-27 0.85 0.86 0.85 0.86 168.3M
2022-09-26 0.85 0.87 0.85 0.86 170.5M
2022-09-23 0.87 0.87 0.85 0.86 154.5M
2022-09-22 0.87 0.87 0.86 0.87 154.3M
2022-09-21 0.87 0.88 0.86 0.87 168.3M
2022-09-20 0.86 0.88 0.86 0.87 149.1M
2022-09-19 0.86 0.87 0.86 0.86 159.0M
2022-09-16 0.88 0.88 0.86 0.86 161.0M
2022-09-15 0.91 0.91 0.88 0.88 190.8M
2022-09-14 0.91 0.92 0.90 0.91 160.6M
2022-09-13 0.93 0.93 0.92 0.92 158.4M
2022-09-09 0.92 0.93 0.92 0.93 160.5M
2022-09-08 0.93 0.93 0.92 0.92 163.9M
2022-09-07 0.91 0.93 0.91 0.93 176.1M
2022-09-06 0.90 0.92 0.89 0.92 192.7M
2022-09-05 0.89 0.90 0.89 0.90 218.5M
2022-09-02 0.90 0.91 0.89 0.90 204.1M
2022-09-01 0.91 0.91 0.90 0.90 187.3M
2022-08-31 0.93 0.93 0.90 0.91 233.4M
2022-08-30 0.94 0.94 0.93 0.94 200.9M
2022-08-29 0.94 0.94 0.93 0.94 183.9M
2022-08-26 0.95 0.96 0.94 0.95 176.1M
2022-08-25 0.95 0.96 0.94 0.95 199.0M
2022-08-24 0.98 0.99 0.95 0.95 212.8M
2022-08-23 0.98 0.99 0.98 0.98 177.3M
2022-08-22 0.97 0.98 0.96 0.98 191.8M
2022-08-19 0.98 0.99 0.97 0.97 187.1M
2022-08-18 0.99 0.99 0.98 0.98 194.7M
2022-08-17 0.98 0.99 0.97 0.99 203.3M
2022-08-16 0.97 0.99 0.97 0.98 220.4M
2022-08-15 0.96 0.98 0.96 0.98 224.0M
2022-08-12 0.96 0.97 0.96 0.96 201.3M
2022-08-11 0.95 0.96 0.95 0.96 210.8M
2022-08-10 0.96 0.96 0.95 0.95 201.8M
2022-08-09 0.95 0.97 0.95 0.96 239.1M
2022-08-08 0.94 0.95 0.94 0.95 228.0M
2022-08-05 0.93 0.95 0.93 0.95 228.8M
2022-08-04 0.94 0.94 0.93 0.93 230.4M
2022-08-03 0.96 0.97 0.93 0.94 233.2M
2022-08-02 0.97 0.97 0.95 0.96 260.1M
2022-08-01 0.97 0.98 0.96 0.98 280.4M
2022-07-29 0.98 0.99 0.97 0.97 240.1M