FTSE China A 600 Consumer Goods (FTXIN445)

FTXIN445
🏛️ China →
15,733.19
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 17,676.01 17,848.78 17,598.83 17,684.81 0.0M
2023-12-28 17,090.04 17,745.74 17,088.43 17,676.01 0.0M
2023-12-27 17,052.50 17,154.80 16,972.23 17,090.04 0.0M
2023-12-26 17,119.29 17,119.29 16,962.66 17,052.50 0.0M
2023-12-25 17,018.91 17,132.31 17,016.09 17,119.29 0.0M
2023-12-22 16,995.30 17,125.86 16,887.15 17,018.91 0.0M
2023-12-21 16,765.51 17,023.08 16,716.85 16,995.30 0.0M
2023-12-20 16,909.03 16,948.55 16,760.64 16,765.51 0.0M
2023-12-19 16,875.40 16,970.70 16,741.65 16,909.03 0.0M
2023-12-18 16,818.41 16,919.79 16,688.39 16,875.40 0.0M
2023-12-15 16,768.09 17,115.83 16,768.09 16,818.41 0.0M
2023-12-14 17,011.14 17,131.94 16,766.89 16,768.09 0.0M
2023-12-13 17,536.46 17,536.46 17,009.30 17,011.14 0.0M
2023-12-12 17,438.29 17,538.00 17,332.29 17,536.46 0.0M
2023-12-11 17,557.55 17,557.55 17,074.52 17,438.29 0.0M
2023-12-08 17,539.83 17,621.76 17,475.56 17,557.55 0.0M
2023-12-07 17,582.09 17,615.98 17,404.00 17,539.83 0.0M
2023-12-06 17,522.73 17,703.24 17,463.15 17,582.09 0.0M
2023-12-05 17,897.29 17,897.29 17,522.73 17,522.73 0.0M
2023-12-04 18,051.75 18,051.75 17,878.19 17,897.29 0.0M
2023-12-01 18,340.04 18,340.04 17,927.60 18,051.75 0.0M
2023-11-30 18,188.34 18,357.93 18,160.29 18,340.04 0.0M
2023-11-29 18,205.49 18,210.54 18,036.27 18,188.34 0.0M
2023-11-28 18,201.16 18,283.22 18,102.62 18,205.49 0.0M
2023-11-27 18,405.08 18,405.08 18,110.67 18,201.16 0.0M
2023-11-24 18,449.00 18,467.28 18,378.25 18,405.08 0.0M
2023-11-23 18,429.71 18,459.64 18,290.41 18,443.09 0.0M
2023-11-22 18,543.65 18,560.69 18,429.71 18,429.71 0.0M
2023-11-21 18,324.20 18,642.54 18,324.20 18,543.65 0.0M
2023-11-20 18,225.42 18,403.96 18,098.00 18,324.20 0.0M
2023-11-17 18,318.40 18,318.40 18,120.17 18,225.42 0.0M
2023-11-16 18,491.32 18,513.16 18,317.51 18,318.40 0.0M
2023-11-15 18,387.15 18,572.38 18,387.15 18,491.32 0.0M
2023-11-14 18,365.75 18,524.12 18,317.00 18,387.15 0.0M
2023-11-13 18,498.41 18,540.10 18,267.09 18,365.75 0.0M
2023-11-10 18,662.88 18,662.88 18,451.58 18,469.33 0.0M
2023-11-09 18,667.74 18,713.10 18,567.98 18,662.88 0.0M
2023-11-08 18,671.34 18,726.62 18,554.04 18,667.74 0.0M
2023-11-07 18,807.70 18,807.70 18,599.12 18,671.34 0.0M
2023-11-06 18,787.09 18,900.66 18,670.68 18,807.70 0.0M
2023-11-03 18,546.72 18,832.90 18,524.29 18,787.09 0.0M
2023-11-02 18,697.07 18,780.39 18,539.45 18,546.72 0.0M
2023-11-01 18,196.45 19,210.22 18,196.45 18,697.07 0.0M
2023-10-31 18,166.61 18,240.20 18,056.12 18,196.45 0.0M
2023-10-30 17,988.09 18,217.77 17,988.09 18,166.61 0.0M
2023-10-27 17,715.61 18,085.31 17,638.77 17,988.09 0.0M
2023-10-26 17,637.43 17,728.12 17,518.33 17,715.61 0.0M
2023-10-25 17,221.63 17,790.83 17,221.63 17,637.43 0.0M
2023-10-24 17,177.36 17,321.13 17,010.62 17,221.63 0.0M
2023-10-23 17,218.19 17,382.08 17,040.72 17,177.36 0.0M
2023-10-20 17,208.19 17,371.64 17,076.34 17,218.19 0.0M
2023-10-19 17,939.72 17,939.72 17,188.17 17,208.19 0.0M
2023-10-18 17,983.31 18,129.56 17,903.04 17,939.72 0.0M
2023-10-17 17,962.28 18,049.09 17,840.18 17,983.31 0.0M
2023-10-16 18,253.42 18,253.42 17,912.02 17,962.28 0.0M
2023-10-13 18,589.39 18,589.39 18,149.87 18,253.42 0.0M
2023-10-12 18,527.77 18,710.37 18,502.60 18,589.39 0.0M
2023-10-11 18,461.46 18,603.02 18,461.46 18,527.77 0.0M
2023-10-10 18,531.83 18,779.02 18,442.71 18,461.46 0.0M
2023-10-09 18,711.18 18,711.18 18,390.05 18,531.83 0.0M
2023-09-28 18,918.76 18,995.17 18,698.69 18,711.18 0.0M
2023-09-27 18,913.81 19,131.36 18,843.06 18,918.76 0.0M
2023-09-26 19,081.82 19,125.24 18,901.92 18,913.81 0.0M
2023-09-25 19,223.50 19,223.50 19,045.31 19,081.82 0.0M
2023-09-22 18,811.65 19,233.38 18,741.54 19,223.50 0.0M
2023-09-21 19,130.01 19,130.01 18,811.65 18,811.65 0.0M
2023-09-20 19,194.63 19,194.63 19,117.10 19,130.01 0.0M
2023-09-19 19,264.39 19,264.39 19,016.39 19,194.63 0.0M
2023-09-18 18,977.87 19,268.38 18,864.58 19,264.39 0.0M
2023-09-15 19,245.26 19,300.15 18,961.82 18,977.87 0.0M
2023-09-14 19,320.18 19,371.95 19,141.99 19,245.26 0.0M
2023-09-13 19,328.39 19,482.29 19,186.82 19,320.18 0.0M
2023-09-12 19,349.33 19,400.31 19,284.27 19,328.39 0.0M
2023-09-11 19,220.69 19,479.43 19,151.64 19,349.33 0.0M
2023-09-08 19,364.99 19,364.99 19,149.52 19,220.69 0.0M
2023-09-07 19,626.05 19,626.05 19,326.70 19,364.99 0.0M
2023-09-06 19,642.98 19,681.03 19,528.07 19,626.05 0.0M
2023-09-05 19,780.91 19,791.28 19,616.08 19,642.98 0.0M
2023-09-04 19,431.29 19,862.46 19,431.29 19,780.91 0.0M
2023-09-01 19,236.18 19,520.74 19,236.18 19,431.29 0.0M
2023-08-31 19,341.13 19,341.13 19,192.34 19,236.18 0.0M
2023-08-30 19,370.24 19,493.31 19,288.30 19,341.13 0.0M
2023-08-29 19,119.30 19,478.92 19,026.36 19,370.24 0.0M
2023-08-28 19,155.54 19,978.94 19,065.29 19,119.30 0.0M
2023-08-25 19,155.29 19,271.45 19,071.20 19,155.54 0.0M
2023-08-24 18,752.00 19,246.50 18,752.00 19,155.29 0.0M
2023-08-23 18,983.33 19,035.63 18,735.16 18,752.00 0.0M
2023-08-22 19,014.93 19,119.96 18,780.14 18,983.33 0.0M
2023-08-21 19,158.18 19,268.40 18,976.46 19,014.93 0.0M
2023-08-18 19,517.81 19,543.13 19,158.18 19,158.18 0.0M
2023-08-17 19,328.25 19,549.93 19,152.65 19,517.81 0.0M
2023-08-16 19,320.37 19,411.45 19,227.73 19,328.25 0.0M
2023-08-15 19,344.93 19,410.19 19,190.44 19,320.37 0.0M
2023-08-14 19,643.27 19,643.27 19,161.23 19,344.93 0.0M
2023-08-11 20,088.62 20,143.59 19,643.27 19,643.27 0.0M
2023-08-10 20,166.23 20,166.23 19,940.11 20,088.62 0.0M
2023-08-09 20,143.23 20,247.56 20,087.39 20,166.23 0.0M
2023-08-08 20,158.05 20,214.59 19,957.88 20,143.23 0.0M
2023-08-07 20,305.78 20,305.78 20,044.55 20,158.05 0.0M
2023-08-04 20,233.37 20,487.87 20,233.37 20,305.78 0.0M
2023-08-03 20,138.96 20,306.46 19,938.91 20,233.37 0.0M
2023-08-02 20,267.78 20,325.05 20,039.86 20,138.96 0.0M
2023-08-01 20,363.29 20,557.99 20,192.45 20,267.78 0.0M
2023-07-31 20,361.91 20,907.53 20,306.25 20,363.29 0.0M
2023-07-28 19,911.77 20,405.88 19,786.10 20,361.91 0.0M
2023-07-27 19,783.71 20,082.67 19,765.96 19,911.77 0.0M
2023-07-26 19,774.05 19,879.30 19,665.30 19,783.71 0.0M
2023-07-25 19,070.61 19,819.15 19,070.61 19,774.05 0.0M
2023-07-24 19,216.20 19,216.20 18,991.56 19,070.61 0.0M
2023-07-21 18,850.02 19,324.46 18,837.87 19,216.20 0.0M
2023-07-20 18,852.91 19,102.93 18,823.24 18,850.02 0.0M
2023-07-19 18,879.94 18,913.87 18,779.72 18,852.91 0.0M
2023-07-18 18,962.94 18,995.27 18,856.22 18,879.94 0.0M
2023-07-17 19,147.19 19,150.05 18,871.46 18,962.94 0.0M
2023-07-14 19,160.02 19,287.88 19,046.00 19,147.19 0.0M
2023-07-13 18,740.48 19,185.93 18,740.48 19,160.02 0.0M
2023-07-12 18,725.18 18,835.14 18,695.67 18,740.48 0.0M
2023-07-11 18,680.57 18,771.08 18,623.32 18,725.18 0.0M
2023-07-10 18,563.78 18,856.81 18,563.78 18,680.57 0.0M
2023-07-07 18,648.05 18,698.45 18,555.31 18,563.78 0.0M
2023-07-06 18,797.63 18,934.39 18,608.28 18,648.05 0.0M
2023-07-05 19,063.91 19,063.91 18,721.81 18,797.63 0.0M
2023-07-04 18,992.87 19,072.18 18,863.96 19,063.91 0.0M
2023-07-03 18,585.81 18,992.87 18,553.47 18,992.87 0.0M
2023-06-30 18,700.11 18,752.17 18,539.60 18,585.81 0.0M
2023-06-29 18,935.52 18,937.36 18,684.76 18,700.11 0.0M
2023-06-28 18,858.74 19,038.97 18,791.11 18,935.52 0.0M
2023-06-27 18,824.49 18,897.20 18,649.75 18,858.74 0.0M
2023-06-26 19,166.97 19,166.97 18,684.71 18,824.49 0.0M
2023-06-21 19,368.34 19,409.88 19,166.97 19,166.97 0.0M
2023-06-20 19,502.81 19,617.25 19,327.67 19,368.34 0.0M
2023-06-19 19,942.87 19,971.81 19,438.39 19,502.81 0.0M
2023-06-16 19,688.43 19,983.26 19,663.45 19,942.87 0.0M
2023-06-15 19,331.88 19,688.43 19,331.79 19,688.43 0.0M
2023-06-14 19,037.28 19,470.31 19,037.28 19,331.88 0.0M
2023-06-13 18,976.96 19,123.46 18,865.50 19,037.28 0.0M
2023-06-12 18,561.64 19,100.46 18,504.53 18,976.96 0.0M
2023-06-09 18,605.42 18,694.40 18,537.54 18,561.64 0.0M
2023-06-08 18,429.84 18,689.23 18,404.20 18,605.42 0.0M
2023-06-07 18,637.67 18,747.13 18,412.12 18,429.84 0.0M
2023-06-06 18,661.22 18,872.61 18,527.54 18,637.67 0.0M
2023-06-05 18,899.63 18,899.63 18,613.58 18,661.22 0.0M
2023-06-02 18,524.30 18,925.76 18,514.65 18,899.63 0.0M
2023-06-01 18,425.80 18,896.60 18,370.91 18,524.30 0.0M
2023-05-31 18,827.40 18,827.40 18,358.72 18,425.80 0.0M
2023-05-30 19,050.02 19,125.86 18,680.97 18,827.40 0.0M
2023-05-29 19,195.58 19,273.89 18,928.64 19,050.02 0.0M
2023-05-26 19,240.73 19,353.01 19,049.54 19,195.58 0.0M
2023-05-25 19,382.93 19,382.93 19,124.50 19,240.73 0.0M
2023-05-24 19,596.32 19,625.28 19,382.93 19,382.93 0.0M
2023-05-23 19,878.83 19,914.96 19,596.32 19,596.32 0.0M
2023-05-22 19,432.02 19,966.14 19,281.57 19,878.83 0.0M
2023-05-19 19,261.82 19,478.32 18,988.56 19,432.02 0.0M
2023-05-18 19,434.55 19,495.78 19,210.56 19,261.82 0.0M
2023-05-17 19,591.24 19,607.86 19,392.91 19,434.55 0.0M
2023-05-16 19,745.08 19,745.08 19,538.72 19,591.24 0.0M
2023-05-15 19,575.11 19,745.08 19,444.30 19,745.08 0.0M
2023-05-12 19,743.60 19,886.19 19,569.35 19,575.11 0.0M
2023-05-11 19,808.07 19,937.34 19,734.31 19,743.60 0.0M
2023-05-10 19,875.07 19,891.41 19,696.63 19,808.07 0.0M
2023-05-09 19,842.76 20,102.71 19,678.60 19,875.07 0.0M
2023-05-08 20,098.35 20,216.11 19,809.25 19,842.76 0.0M
2023-05-05 20,014.48 20,133.76 19,904.30 20,098.35 0.0M
2023-05-04 20,199.18 20,414.37 19,912.04 20,014.48 0.0M
2023-04-28 20,073.26 20,359.01 20,073.26 20,199.18 0.0M
2023-04-27 19,974.72 20,192.28 19,828.81 20,073.26 0.0M
2023-04-26 19,917.17 20,079.00 19,719.94 19,974.72 0.0M
2023-04-25 19,678.88 19,918.73 19,604.71 19,917.17 0.0M
2023-04-24 19,987.14 19,987.14 19,630.42 19,678.88 0.0M
2023-04-21 20,165.83 20,289.95 19,963.83 19,987.14 0.0M
2023-04-20 20,427.99 20,442.03 20,070.16 20,165.83 0.0M
2023-04-19 20,538.66 20,552.30 20,351.47 20,427.99 0.0M
2023-04-18 20,477.99 20,653.58 20,448.73 20,538.66 0.0M
2023-04-17 20,170.57 20,549.48 20,170.57 20,477.99 0.0M
2023-04-14 20,327.02 20,423.17 20,127.31 20,170.57 0.0M
2023-04-13 20,154.18 20,355.92 20,028.06 20,327.02 0.0M
2023-04-12 20,641.66 20,667.09 20,128.34 20,154.18 0.0M
2023-04-11 20,943.98 20,979.74 20,613.02 20,641.66 0.0M
2023-04-10 21,160.65 21,160.65 20,601.36 20,943.98 0.0M
2023-04-07 21,281.26 21,377.73 21,134.92 21,160.65 0.0M
2023-04-06 21,610.11 21,610.11 21,201.89 21,281.26 0.0M
2023-04-04 21,443.11 21,610.13 21,321.35 21,610.11 0.0M
2023-04-03 21,557.98 21,620.50 21,359.09 21,443.11 0.0M
2023-03-31 21,477.57 21,875.38 21,477.57 21,557.98 0.0M
2023-03-30 21,285.20 21,520.66 21,189.91 21,477.57 0.0M
2023-03-29 21,195.71 21,385.35 21,187.40 21,285.20 0.0M
2023-03-28 20,957.82 21,276.28 20,957.82 21,195.71 0.0M
2023-03-27 21,098.29 21,100.10 20,870.14 20,957.82 0.0M
2023-03-24 21,062.64 21,224.48 20,968.08 21,098.29 0.0M
2023-03-23 20,948.80 21,207.78 20,844.60 21,062.64 0.0M
2023-03-22 20,972.31 21,202.27 20,896.31 20,948.80 0.0M
2023-03-21 20,475.83 21,051.20 20,449.62 20,972.31 0.0M
2023-03-20 20,661.75 20,685.87 20,401.53 20,475.83 0.0M
2023-03-17 20,894.03 21,085.17 20,600.05 20,661.75 0.0M
2023-03-16 20,988.48 21,160.66 20,810.14 20,894.03 0.0M
2023-03-15 21,178.20 21,393.16 20,988.48 20,988.48 0.0M
2023-03-14 21,257.45 21,326.31 20,970.75 21,178.20 0.0M
2023-03-13 20,954.40 21,318.10 20,954.40 21,257.45 0.0M
2023-03-10 21,190.43 21,269.13 20,953.83 20,954.40 0.0M
2023-03-09 21,323.41 21,405.85 20,957.39 21,190.43 0.0M
2023-03-08 21,492.26 21,492.26 21,235.60 21,323.41 0.0M
2023-03-07 21,883.02 21,883.02 21,487.28 21,492.26 0.0M
2023-03-06 21,944.46 21,984.09 21,755.09 21,883.02 0.0M
2023-03-03 22,048.44 22,247.02 21,802.85 21,944.46 0.0M
2023-03-02 22,171.19 22,171.19 22,001.24 22,048.44 0.0M
2023-03-01 21,947.07 22,238.81 21,831.54 22,171.19 0.0M
2023-02-28 21,905.07 22,049.07 21,697.76 21,947.07 0.0M
2023-02-27 21,706.05 21,984.67 21,549.42 21,905.07 0.0M
2023-02-24 22,021.47 22,021.47 21,606.55 21,706.05 0.0M
2023-02-23 22,183.27 22,325.68 21,889.58 22,021.47 0.0M
2023-02-22 22,350.56 22,424.85 22,124.89 22,183.27 0.0M
2023-02-21 22,449.97 22,449.97 22,193.07 22,350.56 0.0M
2023-02-20 22,021.61 22,479.58 21,855.34 22,449.97 0.0M
2023-02-17 22,281.82 22,530.75 22,004.66 22,021.61 0.0M
2023-02-16 22,229.99 22,624.02 22,126.22 22,281.82 0.0M
2023-02-15 22,300.44 22,443.58 22,171.41 22,229.99 0.0M
2023-02-14 22,418.50 22,526.95 22,225.65 22,300.44 0.0M
2023-02-13 21,876.70 22,568.14 21,869.54 22,418.50 0.0M
2023-02-10 21,920.46 21,980.21 21,762.01 21,876.70 0.0M
2023-02-09 21,478.37 21,964.39 21,443.82 21,920.46 0.0M
2023-02-08 21,646.42 21,731.83 21,407.15 21,478.37 0.0M
2023-02-07 21,672.13 21,811.70 21,591.07 21,646.42 0.0M
2023-02-06 22,001.41 22,001.41 21,346.78 21,672.13 0.0M
2023-02-03 22,248.80 22,248.80 21,767.74 22,001.41 0.0M
2023-02-02 22,207.93 22,368.77 22,079.42 22,248.80 0.0M
2023-02-01 22,094.22 22,216.56 21,824.42 22,207.93 0.0M
2023-01-31 22,553.79 22,700.98 22,057.17 22,094.22 0.0M
2023-01-30 22,243.46 22,773.78 22,243.46 22,553.79 0.0M
2023-01-20 22,295.36 22,595.08 22,210.02 22,243.46 0.0M
2023-01-19 22,404.35 22,404.35 22,104.06 22,295.36 0.0M
2023-01-18 22,588.77 22,836.02 22,362.23 22,404.35 0.0M
2023-01-17 22,761.21 22,784.49 22,465.61 22,588.77 0.0M
2023-01-16 22,349.35 23,019.34 22,349.35 22,761.21 0.0M
2023-01-13 21,757.63 22,353.36 21,757.63 22,349.35 0.0M
2023-01-12 21,849.55 22,003.26 21,715.61 21,757.63 0.0M
2023-01-11 22,016.91 22,029.22 21,763.24 21,849.55 0.0M
2023-01-10 21,909.52 22,113.93 21,793.39 22,016.91 0.0M
2023-01-09 21,523.46 21,979.56 21,487.67 21,909.52 0.0M
2023-01-06 21,473.72 21,610.36 21,310.81 21,523.46 0.0M
2023-01-05 20,654.38 21,519.77 20,654.38 21,473.72 0.0M
2023-01-04 20,710.19 20,810.93 20,561.50 20,654.38 0.0M
2023-01-03 20,914.59 20,914.59 20,480.68 20,710.19 0.0M