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
2023-12-29 0.67 0.67 0.67 0.67 33.9M
2023-12-28 0.65 0.67 0.65 0.67 42.1M
2023-12-27 0.65 0.65 0.64 0.65 23.8M
2023-12-26 0.65 0.65 0.65 0.65 24.2M
2023-12-25 0.65 0.65 0.65 0.65 21.8M
2023-12-22 0.64 0.65 0.64 0.65 41.7M
2023-12-21 0.63 0.64 0.63 0.64 32.2M
2023-12-20 0.64 0.64 0.63 0.63 25.3M
2023-12-19 0.63 0.64 0.63 0.64 22.8M
2023-12-18 0.64 0.64 0.63 0.63 21.2M
2023-12-15 0.64 0.65 0.64 0.64 27.4M
2023-12-14 0.65 0.65 0.64 0.64 26.2M
2023-12-13 0.66 0.66 0.64 0.64 25.1M
2023-12-12 0.66 0.66 0.65 0.66 21.1M
2023-12-11 0.65 0.66 0.64 0.66 57.3M
2023-12-08 0.66 0.66 0.65 0.65 43.6M
2023-12-07 0.66 0.66 0.65 0.66 19.8M
2023-12-06 0.65 0.66 0.65 0.66 22.5M
2023-12-05 0.66 0.67 0.65 0.65 27.6M
2023-12-04 0.67 0.67 0.66 0.67 21.7M
2023-12-01 0.67 0.67 0.66 0.67 30.5M
2023-11-30 0.67 0.67 0.67 0.67 29.8M
2023-11-29 0.68 0.68 0.67 0.67 24.8M
2023-11-28 0.68 0.68 0.67 0.68 17.4M
2023-11-27 0.68 0.68 0.67 0.68 24.2M
2023-11-24 0.69 0.69 0.68 0.68 26.2M
2023-11-23 0.69 0.69 0.68 0.69 25.4M
2023-11-22 0.70 0.70 0.69 0.69 26.9M
2023-11-21 0.70 0.71 0.70 0.70 31.4M
2023-11-20 0.70 0.70 0.69 0.70 33.7M
2023-11-17 0.70 0.70 0.69 0.70 23.5M
2023-11-16 0.71 0.71 0.70 0.70 25.4M
2023-11-15 0.70 0.71 0.70 0.71 37.6M
2023-11-14 0.70 0.71 0.70 0.70 21.3M
2023-11-13 0.70 0.71 0.70 0.70 18.1M
2023-11-10 0.71 0.71 0.70 0.70 27.6M
2023-11-09 0.71 0.71 0.70 0.71 26.8M
2023-11-08 0.71 0.71 0.70 0.70 28.6M
2023-11-07 0.71 0.71 0.70 0.71 26.9M
2023-11-06 0.70 0.71 0.70 0.71 28.0M
2023-11-03 0.69 0.70 0.69 0.70 25.7M
2023-11-02 0.70 0.70 0.69 0.69 20.5M
2023-11-01 0.71 0.71 0.70 0.70 24.6M
2023-10-31 0.71 0.71 0.70 0.71 20.4M
2023-10-30 0.71 0.71 0.70 0.71 88.5M
2023-10-27 0.69 0.71 0.69 0.70 28.3M
2023-10-26 0.69 0.69 0.68 0.69 27.1M
2023-10-25 0.69 0.70 0.69 0.69 27.0M
2023-10-24 0.68 0.69 0.68 0.69 25.8M
2023-10-23 0.70 0.70 0.68 0.68 36.5M
2023-10-20 0.69 0.70 0.69 0.70 30.8M
2023-10-19 0.71 0.71 0.70 0.70 43.0M
2023-10-18 0.72 0.72 0.71 0.71 20.3M
2023-10-17 0.71 0.72 0.71 0.72 23.2M
2023-10-16 0.72 0.72 0.71 0.71 33.1M
2023-10-13 0.73 0.73 0.72 0.72 25.3M
2023-10-12 0.72 0.73 0.72 0.73 39.4M
2023-10-11 0.72 0.73 0.72 0.72 100.7M
2023-10-10 0.73 0.73 0.72 0.72 24.4M
2023-10-09 0.73 0.73 0.72 0.73 25.7M
2023-09-28 0.74 0.74 0.73 0.73 25.9M
2023-09-27 0.73 0.74 0.73 0.74 27.2M
2023-09-26 0.74 0.74 0.73 0.73 33.2M
2023-09-25 0.74 0.74 0.74 0.74 29.6M
2023-09-22 0.74 0.74 0.73 0.74 34.9M
2023-09-21 0.74 0.74 0.73 0.74 31.8M
2023-09-20 0.75 0.75 0.74 0.74 34.1M
2023-09-19 0.75 0.75 0.75 0.75 28.7M
2023-09-18 0.75 0.75 0.74 0.75 30.7M
2023-09-15 0.75 0.75 0.75 0.75 34.3M
2023-09-14 0.75 0.76 0.75 0.75 31.4M
2023-09-13 0.76 0.76 0.75 0.75 34.5M
2023-09-12 0.76 0.76 0.76 0.76 24.0M
2023-09-11 0.75 0.76 0.75 0.76 20.3M
2023-09-08 0.76 0.76 0.75 0.75 28.6M
2023-09-07 0.77 0.77 0.76 0.76 32.8M
2023-09-06 0.78 0.78 0.77 0.77 23.5M
2023-09-05 0.78 0.78 0.77 0.78 26.6M
2023-09-04 0.77 0.78 0.77 0.78 22.5M
2023-09-01 0.76 0.77 0.76 0.77 14.3M
2023-08-31 0.77 0.77 0.76 0.76 17.9M
2023-08-30 0.77 0.77 0.77 0.77 19.1M
2023-08-29 0.76 0.77 0.76 0.77 23.2M
2023-08-28 0.78 0.79 0.76 0.76 21.6M
2023-08-25 0.76 0.76 0.75 0.75 29.3M
2023-08-24 0.75 0.76 0.75 0.76 30.7M
2023-08-23 0.77 0.77 0.75 0.75 24.2M
2023-08-22 0.77 0.77 0.76 0.77 28.4M
2023-08-21 0.78 0.78 0.77 0.77 27.1M
2023-08-18 0.78 0.79 0.78 0.78 23.0M
2023-08-17 0.78 0.79 0.77 0.79 17.4M
2023-08-16 0.79 0.79 0.78 0.78 25.0M
2023-08-15 0.79 0.80 0.78 0.79 34.1M
2023-08-14 0.79 0.80 0.79 0.80 28.9M
2023-08-11 0.82 0.82 0.80 0.80 27.2M
2023-08-10 0.82 0.82 0.81 0.82 22.1M
2023-08-09 0.82 0.82 0.81 0.82 23.2M
2023-08-08 0.82 0.82 0.82 0.82 36.8M
2023-08-07 0.82 0.82 0.82 0.82 19.1M
2023-08-04 0.82 0.83 0.82 0.82 35.3M
2023-08-03 0.81 0.82 0.81 0.82 25.9M
2023-08-02 0.82 0.82 0.81 0.81 22.0M
2023-08-01 0.82 0.82 0.81 0.82 23.5M
2023-07-31 0.81 0.83 0.81 0.82 40.7M
2023-07-28 0.80 0.81 0.79 0.81 34.8M
2023-07-27 0.80 0.81 0.80 0.80 36.5M
2023-07-26 0.80 0.80 0.80 0.80 33.8M
2023-07-25 0.79 0.80 0.79 0.80 44.0M
2023-07-24 0.79 0.79 0.78 0.78 40.2M
2023-07-21 0.79 0.80 0.79 0.79 21.7M
2023-07-20 0.79 0.80 0.79 0.79 25.9M
2023-07-19 0.80 0.80 0.79 0.79 24.4M
2023-07-18 0.80 0.80 0.79 0.80 27.5M
2023-07-17 0.80 0.80 0.79 0.80 23.8M
2023-07-14 0.81 0.81 0.80 0.80 20.8M
2023-07-13 0.80 0.81 0.80 0.81 40.0M
2023-07-12 0.80 0.81 0.80 0.80 33.9M
2023-07-11 0.80 0.80 0.79 0.80 28.1M
2023-07-10 0.78 0.80 0.78 0.80 31.4M
2023-07-07 0.79 0.79 0.78 0.78 23.0M
2023-07-06 0.79 0.79 0.79 0.79 27.7M
2023-07-05 0.80 0.80 0.79 0.80 25.3M
2023-07-04 0.80 0.80 0.80 0.80 21.2M
2023-07-03 0.79 0.81 0.79 0.80 42.9M
2023-06-30 0.78 0.80 0.78 0.79 42.3M
2023-06-29 0.79 0.79 0.78 0.78 21.3M
2023-06-28 0.79 0.79 0.78 0.79 34.8M
2023-06-27 0.78 0.79 0.78 0.79 29.4M
2023-06-26 0.78 0.79 0.78 0.78 42.8M
2023-06-21 0.79 0.80 0.78 0.78 23.8M
2023-06-20 0.79 0.80 0.79 0.79 29.2M
2023-06-19 0.80 0.80 0.79 0.79 37.0M
2023-06-16 0.80 0.80 0.79 0.80 48.2M
2023-06-15 0.77 0.80 0.77 0.79 60.2M
2023-06-14 0.77 0.78 0.77 0.77 27.8M
2023-06-13 0.77 0.77 0.77 0.77 26.8M
2023-06-12 0.77 0.77 0.76 0.77 25.6M
2023-06-09 0.77 0.77 0.77 0.77 37.7M
2023-06-08 0.76 0.77 0.76 0.77 35.0M
2023-06-07 0.77 0.77 0.76 0.76 38.8M
2023-06-06 0.78 0.78 0.77 0.77 30.5M
2023-06-05 0.79 0.79 0.78 0.78 29.8M
2023-06-02 0.78 0.79 0.78 0.79 29.8M
2023-06-01 0.77 0.78 0.77 0.77 35.7M
2023-05-31 0.78 0.78 0.77 0.77 33.6M
2023-05-30 0.78 0.78 0.77 0.78 36.7M
2023-05-29 0.79 0.79 0.78 0.78 41.9M
2023-05-26 0.79 0.79 0.78 0.79 41.7M
2023-05-25 0.79 0.80 0.79 0.79 43.7M
2023-05-24 0.80 0.80 0.79 0.80 38.4M
2023-05-23 0.81 0.81 0.80 0.80 34.0M
2023-05-22 0.80 0.81 0.80 0.81 36.5M
2023-05-19 0.81 0.81 0.80 0.80 46.1M
2023-05-18 0.81 0.82 0.80 0.81 41.6M
2023-05-17 0.82 0.82 0.81 0.81 39.1M
2023-05-16 0.82 0.82 0.81 0.82 38.7M
2023-05-15 0.80 0.82 0.80 0.82 40.6M
2023-05-12 0.82 0.82 0.80 0.80 44.2M
2023-05-11 0.81 0.82 0.81 0.82 48.1M
2023-05-10 0.81 0.82 0.81 0.81 63.6M
2023-05-09 0.82 0.82 0.81 0.81 52.5M
2023-05-08 0.81 0.82 0.81 0.82 46.8M
2023-05-05 0.82 0.82 0.81 0.81 48.3M
2023-05-04 0.82 0.83 0.82 0.82 42.2M
2023-04-28 0.82 0.83 0.82 0.82 46.8M
2023-04-27 0.82 0.83 0.81 0.82 42.1M
2023-04-26 0.80 0.82 0.79 0.82 49.7M
2023-04-25 0.81 0.82 0.79 0.80 54.8M
2023-04-24 0.83 0.83 0.81 0.81 53.1M
2023-04-21 0.84 0.84 0.83 0.83 51.1M
2023-04-20 0.85 0.85 0.83 0.84 45.9M
2023-04-19 0.86 0.86 0.85 0.85 37.4M
2023-04-18 0.86 0.86 0.86 0.86 53.9M
2023-04-17 0.85 0.86 0.85 0.86 55.8M
2023-04-14 0.84 0.85 0.84 0.85 56.1M
2023-04-13 0.84 0.84 0.84 0.84 48.6M
2023-04-12 0.85 0.85 0.84 0.84 47.2M
2023-04-11 0.84 0.85 0.84 0.85 54.8M
2023-04-10 0.83 0.85 0.83 0.85 49.6M
2023-04-07 0.83 0.84 0.83 0.83 43.5M
2023-04-06 0.83 0.83 0.83 0.83 48.3M
2023-04-04 0.84 0.84 0.83 0.83 48.8M
2023-04-03 0.84 0.84 0.83 0.84 60.1M
2023-03-31 0.83 0.85 0.83 0.84 55.8M
2023-03-30 0.83 0.84 0.82 0.83 54.4M
2023-03-29 0.82 0.83 0.82 0.83 44.8M
2023-03-28 0.83 0.83 0.82 0.82 52.7M
2023-03-27 0.83 0.83 0.81 0.83 67.3M
2023-03-24 0.83 0.83 0.82 0.83 51.7M
2023-03-23 0.83 0.83 0.82 0.83 50.9M
2023-03-22 0.83 0.84 0.82 0.83 44.9M
2023-03-21 0.81 0.83 0.81 0.83 54.1M
2023-03-20 0.82 0.82 0.81 0.81 57.1M
2023-03-17 0.82 0.83 0.81 0.82 52.3M
2023-03-16 0.84 0.84 0.81 0.82 61.4M
2023-03-15 0.83 0.84 0.83 0.84 54.0M
2023-03-14 0.84 0.84 0.82 0.83 53.8M
2023-03-13 0.84 0.85 0.84 0.84 60.7M
2023-03-10 0.85 0.85 0.84 0.84 59.7M
2023-03-09 0.86 0.86 0.85 0.85 56.3M
2023-03-08 0.86 0.86 0.85 0.86 54.7M
2023-03-07 0.87 0.88 0.86 0.86 60.4M
2023-03-06 0.87 0.87 0.86 0.87 62.8M
2023-03-03 0.87 0.87 0.86 0.87 49.6M
2023-03-02 0.87 0.87 0.87 0.87 48.4M
2023-03-01 0.86 0.87 0.86 0.87 52.5M
2023-02-28 0.86 0.86 0.85 0.86 63.6M
2023-02-27 0.86 0.87 0.86 0.86 60.8M
2023-02-24 0.87 0.87 0.86 0.87 53.5M
2023-02-23 0.87 0.88 0.87 0.87 58.3M
2023-02-22 0.88 0.88 0.87 0.87 47.0M
2023-02-21 0.87 0.88 0.87 0.88 42.7M
2023-02-20 0.86 0.87 0.85 0.87 55.9M
2023-02-17 0.87 0.87 0.86 0.86 62.6M
2023-02-16 0.88 0.89 0.86 0.87 63.9M
2023-02-15 0.89 0.89 0.88 0.88 48.9M
2023-02-14 0.88 0.89 0.88 0.89 55.3M
2023-02-13 0.88 0.88 0.88 0.88 56.9M
2023-02-10 0.88 0.88 0.87 0.88 52.7M
2023-02-09 0.88 0.89 0.87 0.89 56.2M
2023-02-08 0.88 0.89 0.88 0.88 48.7M
2023-02-07 0.88 0.89 0.88 0.88 49.9M
2023-02-06 0.88 0.89 0.87 0.88 80.7M
2023-02-03 0.90 0.90 0.88 0.89 76.2M
2023-02-02 0.91 0.91 0.90 0.90 56.6M
2023-02-01 0.90 0.91 0.90 0.91 100.0M
2023-01-31 0.89 0.90 0.89 0.90 79.8M
2023-01-30 0.89 0.91 0.89 0.89 95.7M
2023-01-20 0.87 0.88 0.87 0.88 67.1M
2023-01-19 0.87 0.87 0.86 0.87 53.1M
2023-01-18 0.86 0.87 0.86 0.87 48.3M
2023-01-17 0.86 0.87 0.86 0.86 53.7M
2023-01-16 0.85 0.87 0.85 0.86 78.8M
2023-01-13 0.85 0.86 0.85 0.85 57.5M
2023-01-12 0.85 0.86 0.85 0.85 60.3M
2023-01-11 0.85 0.85 0.84 0.85 61.1M
2023-01-10 0.84 0.85 0.84 0.85 70.4M
2023-01-09 0.84 0.85 0.84 0.85 55.7M
2023-01-06 0.82 0.85 0.82 0.84 79.3M
2023-01-05 0.81 0.83 0.81 0.82 66.1M
2023-01-04 0.82 0.82 0.81 0.81 50.1M
2023-01-03 0.81 0.82 0.80 0.82 60.7M