FTSE China A 600 Beverages (FTXIN4451010)

FTXIN4451010
🏛️ China →
122,937.00
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
2024-12-31 132,627.02 134,590.20 132,377.73 132,377.73 0.0M
2024-12-30 133,377.95 134,293.88 132,627.02 132,627.02 0.0M
2024-12-27 133,288.19 134,056.17 132,644.27 133,377.95 0.0M
2024-12-26 133,521.50 134,115.33 132,916.92 133,288.19 0.0M
2024-12-25 134,111.40 134,111.40 133,164.45 133,521.50 0.0M
2024-12-24 133,099.40 134,218.44 132,693.38 134,111.40 0.0M
2024-12-23 133,490.06 134,273.72 133,010.10 133,099.40 0.0M
2024-12-20 134,812.39 134,812.39 133,209.34 133,490.06 0.0M
2024-12-19 136,711.06 136,711.06 134,606.60 134,812.39 0.0M
2024-12-18 136,196.20 137,173.47 135,627.20 136,711.06 0.0M
2024-12-17 134,612.20 137,236.80 134,022.52 136,196.20 0.0M
2024-12-16 135,653.05 135,653.05 133,901.06 134,612.20 0.0M
2024-12-13 139,969.81 139,969.81 135,653.05 135,653.05 0.0M
2024-12-12 137,128.77 139,999.19 136,527.31 139,969.81 0.0M
2024-12-11 137,187.97 138,621.81 136,651.40 137,128.77 0.0M
2024-12-10 134,564.95 140,797.22 134,564.95 137,187.97 0.0M
2024-12-09 134,784.14 135,550.39 134,006.98 134,564.95 0.0M
2024-12-06 133,777.30 136,084.31 133,666.22 134,784.14 0.0M
2024-12-05 134,496.86 134,496.86 133,508.97 133,777.30 0.0M
2024-12-04 135,237.02 135,237.02 133,855.12 134,496.86 0.0M
2024-12-03 135,394.61 135,394.61 134,539.73 135,237.02 0.0M
2024-12-02 135,210.03 135,990.06 134,294.58 135,394.61 0.0M
2024-11-29 133,849.70 137,548.10 133,849.70 135,210.03 0.0M
2024-11-28 134,812.60 134,995.80 133,118.12 133,849.70 0.0M
2024-11-27 133,406.73 135,123.92 132,763.40 134,812.60 0.0M
2024-11-26 132,503.45 134,514.98 131,583.45 133,406.73 0.0M
2024-11-25 133,138.06 135,123.47 131,871.44 132,503.45 0.0M
2024-11-22 137,108.69 137,314.14 133,138.06 133,138.06 0.0M
2024-11-21 137,277.69 137,572.95 136,076.44 137,108.69 0.0M
2024-11-20 136,750.78 137,864.61 135,855.25 137,277.69 0.0M
2024-11-19 137,890.03 138,653.12 134,510.86 136,750.78 0.0M
2024-11-18 138,833.98 140,133.98 137,500.56 137,890.03 0.0M
2024-11-15 140,316.38 141,235.11 138,376.66 138,833.98 0.0M
2024-11-14 141,089.44 142,266.84 140,050.34 140,316.38 0.0M
2024-11-13 141,069.25 141,800.20 139,634.05 141,089.44 0.0M
2024-11-12 142,531.56 145,095.12 140,603.30 141,069.25 0.0M
2024-11-11 143,620.34 143,620.34 139,264.52 142,531.56 0.0M
2024-11-08 147,361.36 149,004.62 143,135.47 143,620.34 0.0M
2024-11-07 138,591.20 147,551.89 138,424.06 147,361.36 0.0M
2024-11-06 139,275.94 139,963.38 137,373.69 138,591.20 0.0M
2024-11-05 136,120.62 139,341.67 134,992.40 139,275.94 0.0M
2024-11-04 134,822.88 136,198.60 134,004.47 136,120.62 0.0M
2024-11-01 133,726.47 135,943.31 133,279.98 134,822.88 0.0M
2024-10-31 134,363.36 134,966.62 132,758.27 133,726.47 0.0M
2024-10-30 135,548.19 136,464.06 133,588.44 134,363.36 0.0M
2024-10-29 138,447.20 140,160.62 135,399.90 135,548.19 0.0M
2024-10-28 136,195.00 138,447.20 133,988.56 138,447.20 0.0M
2024-10-25 135,282.75 137,437.53 135,125.60 136,195.00 0.0M
2024-10-24 137,325.88 137,325.88 134,999.98 135,282.75 0.0M
2024-10-23 135,091.52 138,366.77 134,376.23 137,325.88 0.0M
2024-10-22 133,466.75 136,033.56 133,065.22 135,091.52 0.0M
2024-10-21 133,901.02 134,936.27 132,208.89 133,466.75 0.0M
2024-10-18 129,786.63 136,288.27 128,343.02 133,901.02 0.0M
2024-10-17 132,594.23 133,311.90 129,721.23 129,786.63 0.0M
2024-10-16 134,777.98 134,777.98 131,656.19 132,594.23 0.0M
2024-10-15 139,516.44 139,516.44 134,755.86 134,777.98 0.0M
2024-10-14 139,136.40 140,500.42 136,588.89 139,516.44 0.0M
2024-10-11 142,696.08 142,696.08 137,759.16 139,136.40 0.0M
2024-10-10 139,335.06 145,621.20 138,759.11 142,696.08 0.0M
2024-10-09 152,003.38 152,003.38 139,033.39 139,335.06 0.0M
2024-10-08 151,305.16 165,592.31 148,406.23 152,003.38 0.0M
2024-09-30 139,658.03 151,868.36 139,658.03 151,305.16 0.0M
2024-09-27 129,753.29 139,658.03 129,753.29 139,658.03 0.0M
2024-09-26 118,554.73 129,753.29 118,554.73 129,753.29 0.0M
2024-09-25 116,901.74 121,422.54 116,901.74 118,554.73 0.0M
2024-09-24 108,595.16 116,908.17 108,595.16 116,901.74 0.0M
2024-09-23 108,294.35 110,838.68 108,294.35 108,595.16 0.0M
2024-09-20 108,142.24 108,772.92 107,005.22 108,294.35 0.0M
2024-09-19 107,159.25 110,482.35 105,881.96 108,142.24 0.0M
2024-09-18 109,383.02 109,383.02 106,978.24 107,159.25 0.0M
2024-09-13 112,090.12 112,090.12 109,281.89 109,383.02 0.0M
2024-09-12 115,463.96 115,463.96 112,090.12 112,090.12 0.0M
2024-09-11 115,583.56 116,126.87 114,411.98 115,463.96 0.0M
2024-09-10 115,371.36 116,899.74 115,215.92 115,583.56 0.0M
2024-09-09 117,333.44 117,333.44 114,949.59 115,371.36 0.0M
2024-09-06 118,616.04 118,616.04 117,333.44 117,333.44 0.0M
2024-09-05 118,211.58 118,748.36 117,828.23 118,616.04 0.0M
2024-09-04 119,205.53 119,699.86 118,190.20 118,211.58 0.0M
2024-09-03 117,920.22 119,815.48 117,920.22 119,205.53 0.0M
2024-09-02 122,261.73 122,261.73 117,920.22 117,920.22 0.0M
2024-08-30 118,894.75 123,714.48 118,019.45 122,261.73 0.0M
2024-08-29 116,486.50 119,516.04 116,486.50 118,894.75 0.0M
2024-08-28 118,899.08 118,899.08 115,069.99 116,486.50 0.0M
2024-08-27 119,418.14 119,458.56 118,058.43 118,899.08 0.0M
2024-08-26 120,332.73 120,602.68 118,874.70 119,418.14 0.0M
2024-08-23 120,327.96 121,166.85 119,680.57 120,332.73 0.0M
2024-08-22 121,422.18 121,422.18 119,497.41 120,327.96 0.0M
2024-08-21 122,050.28 122,266.87 121,392.79 121,422.18 0.0M
2024-08-20 122,717.63 122,717.63 121,559.03 122,050.28 0.0M
2024-08-19 123,303.87 125,596.29 122,686.56 122,717.63 0.0M
2024-08-16 123,339.98 123,680.55 122,365.29 123,303.87 0.0M
2024-08-15 122,499.88 124,289.51 122,132.38 123,339.98 0.0M
2024-08-14 123,642.44 123,642.44 122,205.86 122,499.88 0.0M
2024-08-13 125,038.43 125,038.43 123,075.87 123,642.44 0.0M
2024-08-12 125,391.10 125,647.97 124,448.56 125,038.43 0.0M
2024-08-09 125,372.39 127,485.77 125,372.39 125,391.10 0.0M
2024-08-08 123,756.94 126,890.43 123,162.38 125,372.39 0.0M
2024-08-07 122,675.62 124,248.28 122,167.19 123,756.94 0.0M
2024-08-06 122,675.93 124,138.37 121,755.84 122,675.62 0.0M
2024-08-05 120,569.86 124,343.35 120,569.86 122,675.93 0.0M
2024-08-02 120,824.78 121,663.38 120,376.53 120,569.86 0.0M
2024-08-01 124,036.67 124,036.67 120,760.35 120,824.78 0.0M
2024-07-31 120,369.06 124,596.54 120,148.69 124,036.67 0.0M
2024-07-30 121,390.04 121,390.04 118,720.75 120,369.06 0.0M
2024-07-29 123,559.95 123,608.23 121,390.04 121,390.04 0.0M
2024-07-26 123,905.27 124,858.49 122,705.50 123,559.95 0.0M
2024-07-25 124,477.88 125,140.89 123,117.19 123,905.27 0.0M
2024-07-24 125,870.07 126,540.42 124,016.50 124,477.88 0.0M
2024-07-23 130,453.31 130,483.22 125,870.07 125,870.07 0.0M
2024-07-22 133,087.45 133,347.05 129,991.72 130,453.31 0.0M
2024-07-19 130,670.39 132,514.39 129,542.04 132,020.45 0.0M
2024-07-18 130,741.16 132,270.02 130,284.71 130,670.39 0.0M
2024-07-17 128,012.84 130,878.32 127,467.96 130,741.16 0.0M
2024-07-16 128,212.26 128,557.21 127,018.97 128,012.84 0.0M
2024-07-15 128,361.69 129,315.95 127,861.66 128,212.26 0.0M
2024-07-12 127,628.74 128,813.10 127,022.74 128,361.69 0.0M
2024-07-11 124,895.02 128,540.71 124,895.02 127,628.74 0.0M
2024-07-10 125,032.63 126,907.59 124,740.54 124,895.02 0.0M
2024-07-09 123,661.27 126,158.83 122,768.34 125,032.63 0.0M
2024-07-08 126,512.91 126,698.15 123,522.33 123,661.27 0.0M
2024-07-05 128,978.99 129,276.82 126,063.00 126,512.91 0.0M
2024-07-04 130,256.34 131,183.66 128,755.75 128,978.99 0.0M
2024-07-03 130,480.87 131,622.40 129,616.46 130,256.34 0.0M
2024-07-02 127,308.47 131,486.12 126,640.64 130,480.87 0.0M
2024-07-01 128,902.58 129,363.07 125,801.73 127,308.47 0.0M
2024-06-28 131,141.06 131,326.23 128,615.24 128,902.58 0.0M
2024-06-27 131,854.38 131,854.38 129,883.80 131,141.06 0.0M
2024-06-26 131,975.69 132,738.84 131,276.30 131,854.38 0.0M
2024-06-25 131,455.31 133,398.52 131,173.39 131,975.69 0.0M
2024-06-24 130,810.32 132,781.94 127,474.38 131,455.31 0.0M
2024-06-21 133,259.10 133,324.47 130,401.00 130,810.32 0.0M
2024-06-20 134,158.34 135,051.83 133,241.10 133,259.10 0.0M
2024-06-19 135,480.20 135,480.20 133,021.38 134,158.34 0.0M
2024-06-18 137,455.83 138,429.40 135,103.33 135,480.20 0.0M
2024-06-17 138,156.38 138,156.38 134,559.95 137,455.83 0.0M
2024-06-14 137,690.23 138,452.83 135,138.98 138,156.38 0.0M
2024-06-13 139,467.33 139,640.84 137,520.86 137,690.23 0.0M
2024-06-12 139,498.11 140,928.84 139,351.73 139,467.33 0.0M
2024-06-11 143,499.77 143,499.77 139,068.58 139,498.11 0.0M
2024-06-07 145,451.12 145,781.78 143,301.12 143,499.77 0.0M
2024-06-06 146,249.52 146,487.77 144,902.84 145,451.12 0.0M
2024-06-05 147,523.40 147,989.73 146,205.00 146,249.52 0.0M
2024-06-04 146,197.58 147,782.06 145,853.10 147,523.40 0.0M
2024-06-03 146,628.10 147,235.02 145,570.47 146,197.58 0.0M
2024-05-31 146,545.50 147,822.39 146,545.50 146,628.10 0.0M
2024-05-30 148,836.56 148,836.56 146,401.25 146,545.50 0.0M
2024-05-29 148,760.66 149,715.12 148,515.05 148,836.56 0.0M
2024-05-28 149,768.22 150,001.17 148,690.02 148,760.66 0.0M
2024-05-27 150,019.52 150,930.83 149,437.28 149,768.22 0.0M
2024-05-24 151,807.48 151,807.48 149,948.56 150,019.52 0.0M
2024-05-23 152,997.60 153,369.52 151,676.44 151,807.48 0.0M
2024-05-22 154,093.84 154,093.84 152,283.58 152,997.60 0.0M
2024-05-21 154,701.10 154,701.10 153,216.23 154,093.84 0.0M
2024-05-20 154,700.94 157,021.62 154,553.69 154,701.10 0.0M
2024-05-17 153,198.42 154,700.94 152,599.86 154,700.94 0.0M
2024-05-16 152,221.98 153,934.44 151,195.27 153,198.42 0.0M
2024-05-15 152,580.66 152,962.81 152,079.36 152,221.98 0.0M
2024-05-14 152,639.12 153,140.25 151,914.10 152,580.66 0.0M
2024-05-13 155,802.62 155,802.62 152,230.47 152,639.12 0.0M
2024-05-10 156,962.45 157,941.44 155,180.90 155,802.62 0.0M
2024-05-09 157,214.45 157,465.78 156,383.60 156,962.45 0.0M
2024-05-08 158,228.81 158,228.81 156,654.60 157,214.45 0.0M
2024-05-07 157,456.34 158,724.33 156,947.77 158,228.81 0.0M
2024-05-06 152,514.64 158,753.67 152,514.64 157,456.34 0.0M
2024-04-30 152,549.10 154,922.23 152,514.64 152,514.64 0.0M
2024-04-29 152,531.95 155,209.90 151,348.77 152,549.10 0.0M
2024-04-26 150,121.64 153,072.02 150,121.64 152,531.95 0.0M
2024-04-25 150,545.60 150,545.60 149,027.20 150,121.64 0.0M
2024-04-24 150,129.05 150,694.55 149,285.48 150,545.60 0.0M
2024-04-23 148,384.70 150,240.62 148,175.45 150,129.05 0.0M
2024-04-22 145,839.58 148,918.48 145,839.58 148,384.70 0.0M
2024-04-19 147,923.02 147,923.02 145,175.60 145,839.58 0.0M
2024-04-18 147,665.16 149,380.50 146,637.08 147,923.02 0.0M
2024-04-17 147,754.94 148,124.31 146,715.88 147,665.16 0.0M
2024-04-16 149,108.70 149,108.70 147,012.06 147,754.94 0.0M
2024-04-15 144,414.33 149,254.83 144,414.33 149,108.70 0.0M
2024-04-12 146,232.80 147,350.20 144,372.19 144,414.33 0.0M
2024-04-11 146,260.10 146,345.14 145,007.44 146,232.80 0.0M
2024-04-10 147,990.73 147,990.73 145,764.70 146,260.10 0.0M
2024-04-09 148,354.23 149,129.14 147,465.48 147,990.73 0.0M
2024-04-08 153,624.40 153,624.40 148,145.67 148,354.23 0.0M
2024-04-03 153,718.69 155,340.84 152,939.73 153,624.40 0.0M
2024-04-02 154,446.05 154,625.02 153,210.23 153,718.69 0.0M
2024-04-01 151,691.94 155,793.44 151,691.94 154,446.05 0.0M
2024-03-29 151,736.86 152,568.25 151,132.92 151,691.94 0.0M
2024-03-28 151,616.19 153,345.30 151,008.97 151,736.86 0.0M
2024-03-27 153,041.75 153,250.52 151,616.19 151,616.19 0.0M
2024-03-26 150,734.19 153,243.12 150,734.19 153,041.75 0.0M
2024-03-25 151,912.30 151,912.30 149,844.06 150,734.19 0.0M
2024-03-22 153,790.84 153,790.84 150,710.62 151,912.30 0.0M
2024-03-21 153,593.64 155,056.52 153,172.00 153,790.84 0.0M
2024-03-20 153,872.90 154,017.73 152,833.90 153,593.64 0.0M
2024-03-19 152,620.27 154,942.38 151,594.11 153,872.90 0.0M
2024-03-18 152,892.77 152,949.53 151,473.44 152,620.27 0.0M
2024-03-15 152,406.06 154,454.75 152,124.05 152,892.77 0.0M
2024-03-14 152,780.73 154,122.16 151,445.36 152,406.06 0.0M
2024-03-13 153,904.23 154,364.89 152,051.12 152,780.73 0.0M
2024-03-12 148,108.64 154,474.98 148,108.64 153,904.23 0.0M
2024-03-11 145,320.25 148,220.56 145,320.25 148,108.64 0.0M
2024-03-08 146,216.40 146,608.03 144,733.10 145,320.25 0.0M
2024-03-07 146,313.47 147,155.34 146,035.27 146,216.40 0.0M
2024-03-06 148,068.38 148,068.38 146,081.73 146,313.47 0.0M
2024-03-05 146,328.66 148,252.23 145,753.40 148,068.38 0.0M
2024-03-04 147,584.31 147,584.31 145,971.25 146,328.66 0.0M
2024-03-01 147,765.81 148,488.02 146,341.97 147,584.31 0.0M
2024-02-29 145,505.62 147,765.81 145,505.62 147,765.81 0.0M
2024-02-28 146,342.16 147,186.75 145,146.66 145,505.62 0.0M
2024-02-27 146,638.94 146,638.94 145,110.30 146,342.16 0.0M
2024-02-26 148,464.19 148,551.27 146,003.27 146,638.94 0.0M
2024-02-23 148,424.98 149,814.50 147,136.20 148,464.19 0.0M
2024-02-22 148,101.89 148,576.40 146,600.06 148,424.98 0.0M
2024-02-21 142,673.30 149,565.81 142,009.64 148,101.89 0.0M
2024-02-20 144,496.05 144,698.42 141,479.31 142,673.30 0.0M
2024-02-19 144,617.70 147,037.94 143,665.84 144,496.05 0.0M
2024-02-08 145,113.05 146,631.92 143,270.19 144,617.70 0.0M
2024-02-07 142,253.53 145,165.17 141,642.02 145,113.05 0.0M
2024-02-06 137,381.98 142,696.48 137,381.98 142,253.53 0.0M
2024-02-05 135,006.55 138,245.12 134,384.81 137,381.98 0.0M
2024-02-02 136,009.28 138,147.16 133,108.66 135,006.55 0.0M
2024-02-01 135,479.61 137,112.25 135,037.08 136,009.28 0.0M
2024-01-31 136,637.33 137,020.81 135,143.10 135,479.61 0.0M
2024-01-30 140,603.38 140,603.38 136,613.94 136,637.33 0.0M
2024-01-29 139,455.98 142,015.98 139,455.98 140,603.38 0.0M
2024-01-26 139,518.20 140,241.48 138,319.06 139,455.98 0.0M
2024-01-25 137,514.62 139,771.27 137,028.77 139,518.20 0.0M
2024-01-24 137,242.73 138,132.95 135,181.40 137,514.62 0.0M
2024-01-23 138,392.73 138,763.56 136,072.62 137,242.73 0.0M
2024-01-22 139,340.77 139,347.80 136,856.70 138,392.73 0.0M
2024-01-19 137,918.39 139,848.10 137,080.45 139,340.77 0.0M
2024-01-18 134,883.10 137,953.86 133,327.58 137,918.39 0.0M
2024-01-17 139,798.19 139,798.19 134,883.10 134,883.10 0.0M
2024-01-16 139,700.70 140,388.50 138,442.52 139,798.19 0.0M
2024-01-15 140,475.34 141,183.83 139,475.12 139,700.70 0.0M
2024-01-12 141,175.83 141,449.14 139,998.42 140,475.34 0.0M
2024-01-11 140,580.55 142,054.56 139,842.03 141,175.83 0.0M
2024-01-10 139,987.67 142,030.69 139,160.80 140,580.55 0.0M
2024-01-09 140,315.08 141,027.50 139,534.31 139,987.67 0.0M
2024-01-08 142,302.11 142,302.11 140,107.16 140,315.08 0.0M
2024-01-05 143,119.40 143,797.56 141,606.90 142,302.11 0.0M
2024-01-04 145,817.55 145,817.55 142,639.69 143,119.40 0.0M
2024-01-03 145,807.61 146,513.10 144,624.84 145,817.55 0.0M
2024-01-02 149,960.80 149,960.80 145,729.73 145,807.61 0.0M