FTSE China 600 Aerospace

FTXIN4502010
🏛️ China →
21,044.26
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 21,916.14 22,169.84 21,691.76 21,885.51 0.0M
2024-12-30 22,036.30 22,172.44 21,881.67 21,916.14 0.0M
2024-12-27 21,658.74 22,318.00 21,658.74 22,036.30 0.0M
2024-12-26 21,445.80 22,045.30 21,445.80 21,658.74 0.0M
2024-12-25 21,283.55 21,485.21 21,033.73 21,445.80 0.0M
2024-12-24 21,088.52 21,312.62 21,088.52 21,283.55 0.0M
2024-12-23 21,540.72 21,601.06 21,077.51 21,088.52 0.0M
2024-12-20 21,418.06 21,617.78 21,336.28 21,540.72 0.0M
2024-12-19 21,470.87 21,470.87 21,223.27 21,418.06 0.0M
2024-12-18 21,373.19 21,555.87 21,373.19 21,470.87 0.0M
2024-12-17 21,497.48 21,673.67 21,312.05 21,373.19 0.0M
2024-12-16 21,750.32 21,750.32 21,368.14 21,497.48 0.0M
2024-12-13 22,374.51 22,374.51 21,693.53 21,750.32 0.0M
2024-12-12 22,053.83 22,566.70 22,053.83 22,374.51 0.0M
2024-12-11 22,113.96 22,113.96 21,876.93 22,053.83 0.0M
2024-12-10 21,857.51 22,427.36 21,857.51 22,113.96 0.0M
2024-12-09 22,445.98 22,445.98 21,761.42 21,857.51 0.0M
2024-12-06 22,368.39 22,567.39 22,264.77 22,445.98 0.0M
2024-12-05 22,101.09 22,500.85 22,027.89 22,368.39 0.0M
2024-12-04 22,330.30 22,330.30 21,996.66 22,101.09 0.0M
2024-12-03 22,501.61 22,501.61 22,107.86 22,330.30 0.0M
2024-12-02 22,494.18 22,708.59 22,351.45 22,501.61 0.0M
2024-11-29 22,058.98 22,595.79 21,958.39 22,494.18 0.0M
2024-11-28 22,191.70 22,575.04 22,038.91 22,058.98 0.0M
2024-11-27 21,603.13 22,203.41 21,373.80 22,191.70 0.0M
2024-11-26 21,579.17 21,965.19 21,575.99 21,603.13 0.0M
2024-11-25 21,944.92 21,944.92 21,329.63 21,579.17 0.0M
2024-11-22 22,639.64 22,670.51 21,944.92 21,944.92 0.0M
2024-11-21 22,823.87 22,908.19 22,493.23 22,639.64 0.0M
2024-11-20 22,527.92 22,910.45 22,391.69 22,823.87 0.0M
2024-11-19 22,259.65 22,616.46 22,008.83 22,527.92 0.0M
2024-11-18 22,352.28 22,793.33 22,016.35 22,259.65 0.0M
2024-11-15 23,290.41 23,295.58 22,329.11 22,352.28 0.0M
2024-11-14 24,081.69 24,081.69 23,238.00 23,290.41 0.0M
2024-11-13 24,161.50 24,198.30 23,496.91 24,081.69 0.0M
2024-11-12 25,151.84 25,151.84 24,001.95 24,161.50 0.0M
2024-11-11 24,978.63 25,167.82 24,626.22 25,151.84 0.0M
2024-11-08 24,434.11 25,312.29 24,434.11 24,978.63 0.0M
2024-11-07 25,124.81 25,124.81 23,794.00 24,434.11 0.0M
2024-11-06 25,085.71 25,820.67 24,744.98 25,124.81 0.0M
2024-11-05 23,199.55 25,120.73 23,199.55 25,085.71 0.0M
2024-11-04 22,693.51 23,365.48 22,693.51 23,199.55 0.0M
2024-11-01 23,383.27 23,525.86 22,693.51 22,693.51 0.0M
2024-10-31 23,556.98 23,630.69 23,143.29 23,383.27 0.0M
2024-10-30 23,505.57 23,858.60 23,382.98 23,556.98 0.0M
2024-10-29 23,891.06 24,004.55 23,462.01 23,505.57 0.0M
2024-10-28 23,550.36 24,430.26 23,550.36 23,891.06 0.0M
2024-10-25 23,517.55 23,931.52 23,341.74 23,550.36 0.0M
2024-10-24 24,096.35 24,096.35 23,281.56 23,517.55 0.0M
2024-10-23 22,890.63 24,718.09 22,890.63 24,096.35 0.0M
2024-10-22 22,930.39 23,179.88 22,310.37 22,890.63 0.0M
2024-10-21 22,028.89 23,140.21 22,028.89 22,930.39 0.0M
2024-10-18 21,399.55 22,382.09 21,216.78 22,028.89 0.0M
2024-10-17 21,488.97 21,846.96 21,385.77 21,399.55 0.0M
2024-10-16 21,605.37 21,785.44 21,260.84 21,488.97 0.0M
2024-10-15 21,949.21 22,163.88 21,515.01 21,605.37 0.0M
2024-10-14 21,090.78 22,023.76 21,090.78 21,949.21 0.0M
2024-10-11 22,239.74 22,239.74 20,920.05 21,090.78 0.0M
2024-10-10 22,093.42 23,032.54 21,966.27 22,239.74 0.0M
2024-10-09 23,615.35 23,615.35 21,940.81 22,093.42 0.0M
2024-10-08 24,434.15 24,434.15 22,506.93 23,615.35 0.0M
2024-09-30 20,435.10 22,166.16 20,435.10 21,948.95 0.0M
2024-09-27 19,558.40 20,436.09 19,558.40 20,435.10 0.0M
2024-09-26 18,987.56 19,558.40 18,854.06 19,558.40 0.0M
2024-09-25 18,628.99 19,199.33 18,628.99 18,987.56 0.0M
2024-09-24 17,975.90 18,628.99 17,975.67 18,628.99 0.0M
2024-09-23 18,011.73 18,270.62 17,975.90 17,975.90 0.0M
2024-09-20 17,991.23 18,029.86 17,700.24 18,011.73 0.0M
2024-09-19 18,111.38 18,119.34 17,692.87 17,991.23 0.0M
2024-09-18 18,187.46 18,187.46 17,848.82 18,111.38 0.0M
2024-09-13 18,284.04 18,389.91 18,173.70 18,187.46 0.0M
2024-09-12 18,403.00 18,639.64 18,284.04 18,284.04 0.0M
2024-09-11 18,312.40 18,444.79 18,212.23 18,403.00 0.0M
2024-09-10 18,359.59 18,429.40 18,043.33 18,312.40 0.0M
2024-09-09 18,535.73 18,678.97 18,290.01 18,359.59 0.0M
2024-09-06 18,731.43 18,763.91 18,520.48 18,535.73 0.0M
2024-09-05 18,599.66 18,734.57 18,515.08 18,731.43 0.0M
2024-09-04 18,622.85 18,632.35 18,405.96 18,599.66 0.0M
2024-09-03 18,453.61 18,732.64 18,453.61 18,622.85 0.0M
2024-09-02 19,077.52 19,077.52 18,449.11 18,453.61 0.0M
2024-08-30 18,740.78 19,191.50 18,656.54 19,077.52 0.0M
2024-08-29 18,751.14 19,012.25 18,605.39 18,740.78 0.0M
2024-08-28 18,824.89 19,074.28 18,723.36 18,751.14 0.0M
2024-08-27 19,046.97 19,046.97 18,765.35 18,824.89 0.0M
2024-08-26 19,351.57 19,351.57 18,876.55 19,046.97 0.0M
2024-08-23 19,363.33 19,459.25 19,172.53 19,351.57 0.0M
2024-08-22 19,279.51 19,571.17 19,173.82 19,363.33 0.0M
2024-08-21 19,337.39 19,426.76 19,220.05 19,279.51 0.0M
2024-08-20 19,568.78 19,679.09 19,204.32 19,337.39 0.0M
2024-08-19 19,577.86 19,784.62 19,525.79 19,568.78 0.0M
2024-08-16 19,975.78 20,028.83 19,544.51 19,577.86 0.0M
2024-08-15 19,904.57 20,116.87 19,825.27 19,975.78 0.0M
2024-08-14 20,248.41 20,248.41 19,904.57 19,904.57 0.0M
2024-08-13 20,162.84 20,312.67 20,060.96 20,248.41 0.0M
2024-08-12 20,219.29 20,294.26 19,901.76 20,162.84 0.0M
2024-08-09 20,342.85 20,451.73 20,176.11 20,219.29 0.0M
2024-08-08 20,925.05 20,925.05 20,102.10 20,342.85 0.0M
2024-08-07 20,902.76 20,994.89 20,758.91 20,925.05 0.0M
2024-08-06 20,533.12 21,140.40 20,533.12 20,902.76 0.0M
2024-08-05 20,947.93 21,198.34 20,511.66 20,533.12 0.0M
2024-08-02 21,152.39 21,428.84 20,945.47 20,947.93 0.0M
2024-08-01 21,225.49 21,584.35 21,152.39 21,152.39 0.0M
2024-07-31 21,032.37 21,294.88 20,792.77 21,225.49 0.0M
2024-07-30 21,210.60 21,210.60 20,795.91 21,032.37 0.0M
2024-07-29 21,371.44 21,533.55 21,138.20 21,210.60 0.0M
2024-07-26 20,693.42 21,461.47 20,693.42 21,371.44 0.0M
2024-07-25 20,793.74 20,798.01 20,511.46 20,693.42 0.0M
2024-07-24 20,585.00 21,136.30 20,510.30 20,793.74 0.0M
2024-07-23 20,975.41 20,975.41 20,583.82 20,585.00 0.0M
2024-07-22 20,869.69 21,208.73 20,869.69 20,975.41 0.0M
2024-07-19 20,433.07 20,901.59 20,405.74 20,841.36 0.0M
2024-07-18 19,760.34 20,513.05 19,586.43 20,433.07 0.0M
2024-07-17 19,795.76 19,818.30 19,610.45 19,760.34 0.0M
2024-07-16 19,463.02 19,819.10 19,429.14 19,795.76 0.0M
2024-07-15 19,661.60 19,754.54 19,448.30 19,463.02 0.0M
2024-07-12 19,594.29 19,699.76 19,523.00 19,661.60 0.0M
2024-07-11 19,143.26 19,689.66 19,143.26 19,594.29 0.0M
2024-07-10 19,047.66 19,241.69 19,002.23 19,143.26 0.0M
2024-07-09 19,115.31 19,205.21 18,799.57 19,047.66 0.0M
2024-07-08 19,320.72 19,417.85 19,069.62 19,115.31 0.0M
2024-07-05 19,303.89 19,351.19 18,995.60 19,320.72 0.0M
2024-07-04 19,438.29 19,628.26 19,303.89 19,303.89 0.0M
2024-07-03 19,646.93 19,660.77 19,402.68 19,438.29 0.0M
2024-07-02 19,905.42 19,921.41 19,612.86 19,646.93 0.0M
2024-07-01 19,948.57 19,995.50 19,548.12 19,905.42 0.0M
2024-06-28 19,384.89 19,990.94 19,384.89 19,948.57 0.0M
2024-06-27 19,738.14 19,738.14 19,344.21 19,384.89 0.0M
2024-06-26 19,588.79 19,776.67 19,428.36 19,738.14 0.0M
2024-06-25 19,852.09 19,883.73 19,474.64 19,588.79 0.0M
2024-06-24 20,076.60 20,226.04 19,827.13 19,852.09 0.0M
2024-06-21 20,133.22 20,316.58 20,006.09 20,076.60 0.0M
2024-06-20 20,462.02 20,462.02 20,107.34 20,133.22 0.0M
2024-06-19 20,707.06 20,723.90 20,402.57 20,462.02 0.0M
2024-06-18 20,564.87 20,841.95 20,539.08 20,707.06 0.0M
2024-06-17 20,510.02 20,696.58 20,440.35 20,564.87 0.0M
2024-06-14 20,723.42 20,723.42 20,285.09 20,510.02 0.0M
2024-06-13 20,687.83 20,865.22 20,526.85 20,723.42 0.0M
2024-06-12 20,755.50 20,915.94 20,655.10 20,687.83 0.0M
2024-06-11 20,500.39 20,780.92 20,375.06 20,755.50 0.0M
2024-06-07 20,483.01 20,843.19 20,343.25 20,500.39 0.0M
2024-06-06 20,818.38 20,818.38 20,399.75 20,483.01 0.0M
2024-06-05 20,713.86 21,170.57 20,705.08 20,818.38 0.0M
2024-06-04 20,441.11 20,743.66 20,367.01 20,713.86 0.0M
2024-06-03 20,497.98 20,618.18 20,305.53 20,441.11 0.0M
2024-05-31 20,221.23 20,597.97 20,154.83 20,497.98 0.0M
2024-05-30 19,644.68 20,454.88 19,482.59 20,221.23 0.0M
2024-05-29 19,774.68 19,882.38 19,569.35 19,644.68 0.0M
2024-05-28 19,702.00 19,928.98 19,474.19 19,774.68 0.0M
2024-05-27 19,677.47 19,737.06 19,428.80 19,702.00 0.0M
2024-05-24 19,991.51 19,991.51 19,654.89 19,677.47 0.0M
2024-05-23 20,255.51 20,349.05 19,970.10 19,991.51 0.0M
2024-05-22 20,430.66 20,430.66 20,062.85 20,255.51 0.0M
2024-05-21 20,820.05 20,820.05 20,371.64 20,430.66 0.0M
2024-05-20 20,570.70 21,084.91 20,557.00 20,820.05 0.0M
2024-05-17 20,178.51 20,598.65 20,162.67 20,570.70 0.0M
2024-05-16 20,330.66 20,521.21 20,106.08 20,178.51 0.0M
2024-05-15 20,523.73 20,573.83 20,318.32 20,330.66 0.0M
2024-05-14 20,774.63 20,774.63 20,460.78 20,523.73 0.0M
2024-05-13 20,934.64 21,004.51 20,482.75 20,774.63 0.0M
2024-05-10 21,032.03 21,330.97 20,857.06 20,934.64 0.0M
2024-05-09 20,269.08 21,069.57 20,110.45 21,032.03 0.0M
2024-05-08 20,290.89 20,369.90 20,035.68 20,269.08 0.0M
2024-05-07 19,745.93 20,364.96 19,682.43 20,290.89 0.0M
2024-05-06 19,828.11 20,023.76 19,742.52 19,745.93 0.0M
2024-04-30 20,236.71 20,450.86 19,813.90 19,828.11 0.0M
2024-04-29 19,875.80 20,335.79 19,844.65 20,236.71 0.0M
2024-04-26 19,718.68 19,981.64 19,718.68 19,875.80 0.0M
2024-04-25 19,928.06 19,928.06 19,587.15 19,718.68 0.0M
2024-04-24 19,393.12 19,964.28 19,289.63 19,928.06 0.0M
2024-04-23 19,629.89 19,695.82 19,283.17 19,393.12 0.0M
2024-04-22 19,047.71 19,698.19 18,854.53 19,629.89 0.0M
2024-04-19 18,704.01 19,214.39 18,589.27 19,047.71 0.0M
2024-04-18 18,709.43 18,924.28 18,496.02 18,704.01 0.0M
2024-04-17 18,150.94 18,716.87 18,150.94 18,709.43 0.0M
2024-04-16 18,702.94 18,805.18 18,125.29 18,150.94 0.0M
2024-04-15 18,146.94 18,946.83 18,146.94 18,702.94 0.0M
2024-04-12 18,121.08 18,467.35 18,105.95 18,146.94 0.0M
2024-04-11 18,344.09 18,344.09 18,109.56 18,121.08 0.0M
2024-04-10 18,473.71 18,473.71 18,107.72 18,344.09 0.0M
2024-04-09 18,463.50 18,679.44 18,334.92 18,473.71 0.0M
2024-04-08 18,742.05 18,759.87 18,438.83 18,463.50 0.0M
2024-04-03 18,961.10 18,961.10 18,571.78 18,742.05 0.0M
2024-04-02 19,220.25 19,220.25 18,861.75 18,961.10 0.0M
2024-04-01 19,236.40 19,357.50 19,030.72 19,220.25 0.0M
2024-03-29 19,080.04 19,271.36 18,879.94 19,236.40 0.0M
2024-03-28 18,272.98 19,211.23 18,272.98 19,080.04 0.0M
2024-03-27 18,749.38 18,749.38 18,272.98 18,272.98 0.0M
2024-03-26 18,960.18 19,038.48 18,607.44 18,749.38 0.0M
2024-03-25 19,245.84 19,373.04 18,960.18 18,960.18 0.0M
2024-03-22 19,716.97 19,716.97 19,211.68 19,245.84 0.0M
2024-03-21 19,660.24 19,844.08 19,473.20 19,716.97 0.0M
2024-03-20 19,718.53 19,838.07 19,565.29 19,660.24 0.0M
2024-03-19 20,009.32 20,071.11 19,714.40 19,718.53 0.0M
2024-03-18 19,450.41 20,011.40 19,450.41 20,009.32 0.0M
2024-03-15 19,344.17 19,479.88 19,184.97 19,450.41 0.0M
2024-03-14 19,686.95 19,686.95 19,140.89 19,344.17 0.0M
2024-03-13 19,687.85 20,034.09 19,546.06 19,686.95 0.0M
2024-03-12 19,321.15 19,757.66 19,321.15 19,687.85 0.0M
2024-03-11 18,959.95 19,323.44 18,879.42 19,321.15 0.0M
2024-03-08 18,939.13 19,058.64 18,750.29 18,959.95 0.0M
2024-03-07 19,434.46 19,437.53 18,896.78 18,939.13 0.0M
2024-03-06 19,408.87 19,519.82 19,102.14 19,434.46 0.0M
2024-03-05 19,028.56 19,798.41 19,007.75 19,408.87 0.0M
2024-03-04 19,122.64 19,122.64 18,826.00 19,028.56 0.0M
2024-03-01 18,849.23 19,152.81 18,811.00 19,122.64 0.0M
2024-02-29 18,361.04 18,849.23 18,361.04 18,849.23 0.0M
2024-02-28 18,895.36 18,990.99 18,361.04 18,361.04 0.0M
2024-02-27 18,543.48 18,895.36 18,460.42 18,895.36 0.0M
2024-02-26 18,257.22 18,750.41 18,254.68 18,543.48 0.0M
2024-02-23 18,100.45 18,329.05 17,964.44 18,257.22 0.0M
2024-02-22 17,929.44 18,193.47 17,929.44 18,100.45 0.0M
2024-02-21 17,709.39 18,259.41 17,550.08 17,929.44 0.0M
2024-02-20 17,788.95 17,788.95 17,560.06 17,709.39 0.0M
2024-02-19 17,985.74 18,051.91 17,657.97 17,788.95 0.0M
2024-02-08 17,604.71 18,301.57 17,604.71 17,985.74 0.0M
2024-02-07 16,901.43 17,638.77 16,901.43 17,604.71 0.0M
2024-02-06 15,730.40 16,913.13 15,609.84 16,901.43 0.0M
2024-02-05 16,012.26 16,100.12 15,019.10 15,730.40 0.0M
2024-02-02 16,693.40 16,859.35 15,547.47 16,012.26 0.0M
2024-02-01 16,849.48 16,957.06 16,478.54 16,693.40 0.0M
2024-01-31 17,589.77 17,589.77 16,802.65 16,849.48 0.0M
2024-01-30 17,862.05 17,993.14 17,589.01 17,589.77 0.0M
2024-01-29 18,072.97 18,287.18 17,862.05 17,862.05 0.0M
2024-01-26 18,230.59 18,294.60 18,027.45 18,072.97 0.0M
2024-01-25 17,484.51 18,230.59 17,394.25 18,230.59 0.0M
2024-01-24 17,285.53 17,531.99 16,870.26 17,484.51 0.0M
2024-01-23 17,165.00 17,355.67 16,916.60 17,285.53 0.0M
2024-01-22 17,578.56 17,727.50 17,056.59 17,165.00 0.0M
2024-01-19 17,825.01 17,825.01 17,523.67 17,578.56 0.0M
2024-01-18 17,707.08 17,867.79 17,151.54 17,825.01 0.0M
2024-01-17 18,235.89 18,235.89 17,707.08 17,707.08 0.0M
2024-01-16 18,287.59 18,342.50 17,951.20 18,235.89 0.0M
2024-01-15 18,760.16 18,760.16 18,251.63 18,287.59 0.0M
2024-01-12 18,929.77 18,966.19 18,644.13 18,760.16 0.0M
2024-01-11 18,743.99 18,964.46 18,676.41 18,929.77 0.0M
2024-01-10 18,891.36 19,016.01 18,596.33 18,743.99 0.0M
2024-01-09 19,004.96 19,137.11 18,769.18 18,891.36 0.0M
2024-01-08 19,514.50 19,514.50 19,004.96 19,004.96 0.0M
2024-01-05 20,024.88 20,024.88 19,367.01 19,514.50 0.0M
2024-01-04 20,226.60 20,313.06 19,871.28 20,024.88 0.0M
2024-01-03 20,383.59 20,383.59 20,064.40 20,226.60 0.0M
2024-01-02 20,482.23 20,701.00 20,383.59 20,383.59 0.0M