E Fund CSI Software Services ETF (562930)

562930
🏛️ China →
0.94
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
2025-09-26 0.98 0.98 0.94 0.94 13.8M
2025-09-25 0.97 0.99 0.96 0.98 15.2M
2025-09-24 0.93 0.96 0.93 0.96 10.5M
2025-09-23 0.97 0.97 0.91 0.94 9.4M
2025-09-22 0.96 0.96 0.95 0.96 6.1M
2025-09-19 0.96 0.96 0.95 0.95 6.4M
2025-09-18 0.97 0.99 0.94 0.96 15.6M
2025-09-17 0.97 0.98 0.96 0.97 5.8M
2025-09-16 0.95 0.97 0.95 0.97 7.1M
2025-09-15 0.95 0.96 0.94 0.95 6.2M
2025-09-12 0.95 0.97 0.95 0.95 8.6M
2025-09-11 0.93 0.95 0.91 0.95 8.5M
2025-09-10 0.92 0.93 0.92 0.92 3.5M
2025-09-09 0.93 0.94 0.91 0.91 4.1M
2025-09-08 0.92 0.94 0.92 0.93 5.4M
2025-09-05 0.90 0.92 0.90 0.92 8.2M
2025-09-04 0.94 0.95 0.89 0.91 13.8M
2025-09-03 0.97 0.98 0.94 0.94 5.7M
2025-09-02 1.00 1.00 0.97 0.97 11.0M
2025-09-01 1.01 1.03 1.00 1.01 15.1M
2025-08-29 1.03 1.03 1.01 1.02 14.3M
2025-08-28 0.99 1.03 0.98 1.03 16.8M
2025-08-27 1.02 1.04 1.00 1.00 15.2M
2025-08-26 0.98 1.02 0.98 1.01 11.8M
2025-08-25 0.99 1.01 0.98 0.99 28.3M
2025-08-22 0.94 0.98 0.94 0.98 14.0M
2025-08-21 0.94 0.96 0.94 0.94 6.9M
2025-08-20 0.93 0.94 0.91 0.94 9.1M
2025-08-19 0.93 0.95 0.93 0.94 9.9M
2025-08-18 0.90 0.95 0.90 0.94 12.3M
2025-08-15 0.88 0.90 0.86 0.90 10.5M
2025-08-14 0.88 0.89 0.86 0.87 7.6M
2025-08-13 0.87 0.88 0.87 0.88 6.1M
2025-08-12 0.87 0.87 0.86 0.87 6.9M
2025-08-11 0.85 0.87 0.85 0.87 7.8M
2025-08-08 0.87 0.87 0.85 0.85 8.1M
2025-08-07 0.88 0.89 0.87 0.87 7.3M
2025-08-06 0.87 0.88 0.87 0.88 6.0M
2025-08-05 0.87 0.88 0.86 0.87 5.0M
2025-08-04 0.86 0.87 0.86 0.87 4.8M
2025-08-01 0.87 0.88 0.85 0.87 11.7M
2025-07-31 0.86 0.88 0.86 0.87 11.6M
2025-07-30 0.87 0.88 0.86 0.86 9.8M
2025-07-29 0.86 0.87 0.85 0.87 7.4M
2025-07-28 0.88 0.88 0.86 0.87 7.0M
2025-07-25 0.86 0.87 0.86 0.87 12.8M
2025-07-24 0.84 0.86 0.84 0.86 11.0M
2025-07-23 0.84 0.85 0.84 0.84 42.1M
2025-07-22 0.85 0.85 0.84 0.84 6.3M
2025-07-21 0.85 0.85 0.84 0.85 5.3M
2025-07-18 0.84 0.86 0.84 0.85 4.9M
2025-07-17 0.83 0.85 0.82 0.85 4.3M
2025-07-16 0.83 0.84 0.83 0.83 4.0M
2025-07-15 0.82 0.83 0.81 0.83 6.1M
2025-07-14 0.83 0.83 0.81 0.82 4.6M
2025-07-11 0.81 0.83 0.80 0.82 5.3M
2025-07-10 0.80 0.81 0.80 0.81 3.2M
2025-07-09 0.81 0.82 0.81 0.81 2.7M
2025-07-08 0.80 0.81 0.80 0.81 2.7M
2025-07-07 0.81 0.81 0.80 0.80 3.4M
2025-07-04 0.81 0.82 0.80 0.81 3.7M
2025-07-03 0.81 0.81 0.80 0.81 3.1M
2025-07-02 0.82 0.82 0.80 0.80 6.3M
2025-07-01 0.82 0.83 0.81 0.82 9.7M
2025-06-30 0.82 0.83 0.82 0.82 5.4M
2025-06-27 0.82 0.83 0.81 0.82 5.4M
2025-06-26 0.82 0.83 0.82 0.82 43.6M
2025-06-25 0.78 0.82 0.78 0.82 6.7M
2025-06-24 0.76 0.79 0.76 0.79 3.6M
2025-06-23 0.75 0.77 0.75 0.77 1.5M
2025-06-20 0.77 0.77 0.75 0.76 4.7M
2025-06-19 0.78 0.79 0.77 0.77 2.4M
2025-06-18 0.79 0.79 0.78 0.79 0.4M
2025-06-17 0.79 0.79 0.78 0.79 1.7M
2025-06-16 0.78 0.79 0.78 0.79 3.2M
2025-06-13 0.79 0.79 0.78 0.78 2.7M
2025-06-12 0.79 0.79 0.79 0.79 1.8M
2025-06-11 0.79 0.80 0.79 0.79 3.1M
2025-06-10 0.81 0.81 0.78 0.79 5.9M
2025-06-09 0.81 0.82 0.80 0.81 6.2M
2025-06-06 0.81 0.81 0.80 0.80 5.4M
2025-06-05 0.79 0.81 0.79 0.81 4.2M
2025-06-04 0.79 0.79 0.78 0.79 1.8M
2025-06-03 0.77 0.79 0.77 0.78 1.8M
2025-05-30 0.79 0.79 0.78 0.78 3.2M
2025-05-29 0.77 0.79 0.77 0.79 3.1M
2025-05-28 0.77 0.78 0.77 0.77 2.5M
2025-05-27 0.78 0.78 0.77 0.78 1.6M
2025-05-26 0.78 0.79 0.78 0.78 1.2M
2025-05-23 0.79 0.79 0.78 0.78 3.3M
2025-05-22 0.79 0.80 0.79 0.79 2.9M
2025-05-21 0.80 0.80 0.80 0.80 0.9M
2025-05-20 0.81 0.81 0.79 0.80 1.3M
2025-05-19 0.80 0.80 0.79 0.80 0.7M
2025-05-16 0.81 0.81 0.80 0.81 1.9M
2025-05-15 0.83 0.83 0.81 0.81 4.5M
2025-05-14 0.82 0.84 0.82 0.83 4.8M
2025-05-13 0.84 0.84 0.82 0.83 2.3M
2025-05-12 0.83 0.83 0.82 0.83 2.5M
2025-05-09 0.83 0.83 0.82 0.82 1.6M
2025-05-08 0.83 0.84 0.83 0.84 2.8M
2025-05-07 0.85 0.86 0.82 0.83 4.3M
2025-05-06 0.81 0.84 0.81 0.84 3.6M
2025-04-30 0.79 0.81 0.79 0.81 4.8M
2025-04-29 0.78 0.79 0.78 0.79 2.0M
2025-04-28 0.79 0.79 0.78 0.78 1.9M
2025-04-25 0.78 0.79 0.78 0.78 2.2M
2025-04-24 0.79 0.79 0.77 0.77 3.7M
2025-04-23 0.79 0.80 0.79 0.79 2.2M
2025-04-22 0.80 0.80 0.78 0.79 2.4M
2025-04-21 0.78 0.80 0.78 0.80 2.0M
2025-04-18 0.78 0.79 0.78 0.78 2.9M
2025-04-17 0.77 0.79 0.77 0.78 4.9M
2025-04-16 0.78 0.78 0.77 0.78 5.3M
2025-04-15 0.79 0.79 0.78 0.78 3.5M
2025-04-14 0.79 0.80 0.79 0.79 4.0M
2025-04-11 0.78 0.79 0.77 0.79 4.3M
2025-04-10 0.79 0.80 0.78 0.78 10.0M
2025-04-09 0.73 0.78 0.72 0.77 7.3M
2025-04-08 0.74 0.76 0.72 0.74 10.8M
2025-04-07 0.77 0.80 0.75 0.75 7.2M
2025-04-03 0.83 0.84 0.82 0.83 5.4M
2025-04-02 0.83 0.84 0.83 0.83 2.0M
2025-04-01 0.84 0.84 0.83 0.83 3.7M
2025-03-31 0.84 0.84 0.82 0.84 4.2M
2025-03-28 0.85 0.85 0.84 0.84 3.0M
2025-03-27 0.84 0.86 0.84 0.85 6.1M
2025-03-26 0.85 0.85 0.84 0.85 3.4M
2025-03-25 0.86 0.87 0.84 0.85 3.7M
2025-03-24 0.88 0.88 0.84 0.86 6.1M
2025-03-21 0.90 0.90 0.87 0.87 5.5M
2025-03-20 0.92 0.92 0.90 0.90 4.7M
2025-03-19 0.93 0.93 0.91 0.91 5.3M
2025-03-18 0.94 0.94 0.92 0.93 3.3M
2025-03-17 0.94 0.94 0.93 0.93 3.5M
2025-03-14 0.91 0.93 0.91 0.93 5.5M
2025-03-13 0.93 0.93 0.91 0.92 5.2M
2025-03-12 0.94 0.95 0.93 0.93 5.8M
2025-03-11 0.92 0.94 0.92 0.93 11.2M
2025-03-10 0.96 0.96 0.93 0.94 7.7M
2025-03-07 0.97 0.98 0.95 0.96 9.6M
2025-03-06 0.94 0.98 0.94 0.97 16.7M
2025-03-05 0.92 0.93 0.91 0.92 4.9M
2025-03-04 0.90 0.91 0.89 0.91 6.2M
2025-03-03 0.89 0.92 0.89 0.90 8.3M
2025-02-28 0.93 0.94 0.89 0.89 7.4M
2025-02-27 0.96 0.97 0.93 0.94 6.7M
2025-02-26 0.96 0.97 0.96 0.97 9.8M
2025-02-25 0.96 0.99 0.95 0.97 13.5M
2025-02-24 0.99 1.01 0.98 0.99 8.4M
2025-02-21 0.95 0.99 0.94 0.99 11.7M
2025-02-20 0.94 0.95 0.93 0.94 7.5M
2025-02-19 0.91 0.95 0.91 0.95 7.6M
2025-02-18 0.94 0.96 0.92 0.92 8.3M
2025-02-17 0.98 0.99 0.94 0.95 12.9M
2025-02-14 0.91 0.96 0.91 0.96 11.9M
2025-02-13 0.93 0.94 0.92 0.92 10.1M
2025-02-12 0.90 0.94 0.90 0.94 17.1M
2025-02-11 0.91 0.92 0.90 0.90 11.5M
2025-02-10 0.90 0.92 0.90 0.92 14.7M
2025-02-07 0.86 0.91 0.86 0.89 18.8M
2025-02-06 0.84 0.86 0.82 0.86 18.5M
2025-02-05 0.82 0.84 0.77 0.84 16.3M
2025-01-27 0.79 0.80 0.77 0.77 2.9M
2025-01-24 0.75 0.78 0.75 0.78 8.7M
2025-01-23 0.76 0.78 0.75 0.75 4.0M
2025-01-22 0.75 0.76 0.75 0.75 1.6M
2025-01-21 0.76 0.76 0.75 0.76 1.7M
2025-01-20 0.76 0.76 0.75 0.75 3.0M
2025-01-17 0.74 0.76 0.74 0.75 3.3M
2025-01-16 0.75 0.77 0.74 0.75 4.5M
2025-01-15 0.75 0.75 0.74 0.74 6.5M
2025-01-14 0.71 0.76 0.71 0.76 9.1M
2025-01-13 0.70 0.72 0.69 0.71 3.3M
2025-01-10 0.72 0.73 0.70 0.71 2.3M
2025-01-09 0.71 0.73 0.71 0.72 1.0M
2025-01-08 0.72 0.72 0.69 0.71 3.2M
2025-01-07 0.71 0.72 0.71 0.72 2.6M
2025-01-06 0.71 0.72 0.70 0.71 3.4M
2025-01-03 0.74 0.74 0.71 0.71 4.7M
2025-01-02 0.78 0.78 0.73 0.74 5.7M