FTSE China Utilities (FTXIN465)

FTXIN465
🏛️ China →
4,347.67
Letzte Aktualisierung: 2025-09-29
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
2021-12-31 4,185.00 4,293.09 4,185.00 4,266.37 0.0M
2021-12-30 4,113.92 4,190.27 4,112.43 4,185.00 0.0M
2021-12-29 4,204.85 4,204.85 4,102.23 4,113.92 0.0M
2021-12-28 4,276.81 4,276.81 4,173.22 4,204.85 0.0M
2021-12-27 4,265.38 4,366.27 4,232.39 4,276.81 0.0M
2021-12-24 4,234.26 4,331.64 4,234.26 4,265.38 0.0M
2021-12-23 4,086.02 4,236.13 4,068.49 4,234.26 0.0M
2021-12-22 4,114.30 4,142.17 4,078.56 4,086.02 0.0M
2021-12-21 4,077.22 4,124.42 4,049.63 4,114.30 0.0M
2021-12-20 4,176.91 4,192.48 4,042.42 4,077.22 0.0M
2021-12-17 4,182.73 4,256.12 4,169.75 4,176.91 0.0M
2021-12-16 4,118.39 4,187.61 4,113.18 4,182.73 0.0M
2021-12-15 4,026.34 4,137.86 4,003.79 4,118.39 0.0M
2021-12-14 4,018.61 4,033.70 3,963.80 4,026.34 0.0M
2021-12-13 3,914.76 4,083.66 3,914.76 4,018.61 0.0M
2021-12-10 3,949.44 3,985.62 3,914.76 3,914.76 0.0M
2021-12-09 3,914.21 3,964.36 3,896.30 3,949.44 0.0M
2021-12-08 3,894.04 3,917.92 3,876.03 3,914.21 0.0M
2021-12-07 3,841.42 3,894.20 3,816.93 3,894.04 0.0M
2021-12-06 3,857.68 3,908.16 3,836.77 3,841.42 0.0M
2021-12-03 3,758.17 3,862.18 3,749.18 3,857.68 0.0M
2021-12-02 3,794.44 3,806.06 3,755.91 3,758.17 0.0M
2021-12-01 3,736.65 3,794.98 3,726.76 3,794.44 0.0M
2021-11-30 3,739.14 3,777.11 3,726.77 3,736.65 0.0M
2021-11-29 3,699.78 3,739.61 3,643.41 3,739.14 0.0M
2021-11-26 3,735.78 3,735.78 3,687.78 3,699.78 0.0M
2021-11-25 3,717.38 3,786.50 3,717.38 3,735.78 0.0M
2021-11-24 3,703.89 3,724.88 3,671.84 3,717.38 0.0M
2021-11-23 3,684.66 3,711.13 3,675.33 3,703.89 0.0M
2021-11-22 3,675.04 3,701.90 3,673.24 3,684.66 0.0M
2021-11-19 3,639.55 3,675.62 3,619.75 3,675.04 0.0M
2021-11-18 3,619.56 3,655.79 3,598.14 3,639.55 0.0M
2021-11-17 3,603.19 3,621.99 3,598.67 3,619.56 0.0M
2021-11-16 3,644.41 3,644.41 3,598.43 3,603.19 0.0M
2021-11-15 3,645.51 3,649.89 3,613.08 3,644.41 0.0M
2021-11-12 3,663.63 3,665.85 3,624.04 3,645.51 0.0M
2021-11-11 3,676.11 3,683.97 3,651.30 3,663.63 0.0M
2021-11-10 3,747.61 3,747.61 3,633.95 3,676.11 0.0M
2021-11-09 3,731.83 3,797.73 3,718.09 3,747.61 0.0M
2021-11-08 3,751.20 3,755.91 3,708.23 3,731.83 0.0M
2021-11-05 3,905.35 3,905.35 3,751.20 3,751.20 0.0M
2021-11-04 3,894.54 3,921.81 3,870.80 3,905.35 0.0M
2021-11-03 3,840.86 3,911.75 3,830.73 3,894.54 0.0M
2021-11-02 3,936.84 3,936.84 3,802.30 3,840.86 0.0M
2021-11-01 3,954.56 3,968.07 3,903.42 3,936.84 0.0M
2021-10-29 3,989.65 3,989.65 3,847.57 3,954.56 0.0M
2021-10-28 4,039.64 4,091.44 3,971.52 3,989.65 0.0M
2021-10-27 3,958.41 4,070.34 3,930.03 4,039.64 0.0M
2021-10-26 3,948.65 4,019.63 3,942.99 3,958.41 0.0M
2021-10-25 3,891.54 3,987.22 3,883.87 3,948.65 0.0M
2021-10-22 4,029.04 4,029.04 3,888.16 3,891.54 0.0M
2021-10-21 4,057.32 4,057.32 3,984.64 4,029.04 0.0M
2021-10-20 3,940.83 4,080.09 3,940.83 4,057.32 0.0M
2021-10-19 3,942.05 3,958.84 3,879.38 3,940.83 0.0M
2021-10-18 3,845.91 3,967.35 3,845.91 3,942.05 0.0M
2021-10-15 3,862.89 3,872.85 3,799.48 3,845.91 0.0M
2021-10-14 3,878.85 3,900.63 3,825.40 3,862.89 0.0M
2021-10-13 4,005.91 4,005.91 3,842.84 3,878.85 0.0M
2021-10-12 4,126.73 4,126.73 3,917.98 4,005.91 0.0M
2021-10-11 4,228.85 4,293.15 4,101.94 4,126.73 0.0M
2021-10-08 4,355.44 4,411.45 4,188.40 4,228.85 0.0M
2021-09-30 4,300.41 4,374.91 4,187.02 4,355.44 0.0M
2021-09-29 4,397.98 4,406.24 4,266.07 4,300.41 0.0M
2021-09-28 4,211.13 4,412.35 4,182.04 4,397.98 0.0M
2021-09-27 4,309.29 4,394.30 4,136.86 4,211.13 0.0M
2021-09-24 4,403.03 4,412.43 4,252.44 4,309.29 0.0M
2021-09-23 4,292.80 4,510.35 4,292.80 4,403.03 0.0M
2021-09-22 4,003.60 4,300.37 4,003.42 4,292.80 0.0M
2021-09-16 3,947.23 3,980.01 3,881.15 3,881.15 0.0M
2021-09-15 3,959.10 3,979.66 3,920.16 3,947.23 0.0M
2021-09-14 4,058.50 4,058.50 3,950.32 3,959.10 0.0M
2021-09-13 4,015.29 4,079.95 4,014.58 4,058.50 0.0M
2021-09-10 4,095.26 4,095.26 4,012.73 4,015.29 0.0M
2021-09-09 4,059.68 4,102.63 3,974.45 4,095.26 0.0M
2021-09-08 3,884.62 4,071.89 3,884.62 4,059.68 0.0M
2021-09-07 3,876.11 3,893.27 3,838.33 3,884.62 0.0M
2021-09-06 3,832.43 3,929.75 3,832.43 3,876.11 0.0M
2021-09-03 3,790.52 3,906.72 3,790.52 3,832.43 0.0M
2021-09-02 3,666.08 3,792.61 3,661.53 3,790.52 0.0M
2021-09-01 3,641.32 3,698.57 3,633.77 3,666.08 0.0M
2021-08-31 3,627.47 3,644.59 3,586.82 3,641.32 0.0M
2021-08-30 3,624.72 3,636.37 3,603.97 3,627.47 0.0M
2021-08-27 3,584.06 3,629.33 3,584.06 3,624.72 0.0M
2021-08-26 3,619.17 3,619.17 3,584.06 3,584.06 0.0M
2021-08-25 3,607.02 3,619.95 3,580.79 3,619.17 0.0M
2021-08-24 3,567.16 3,622.54 3,565.78 3,607.02 0.0M
2021-08-23 3,504.93 3,575.91 3,504.93 3,567.16 0.0M
2021-08-20 3,532.64 3,532.64 3,472.05 3,504.93 0.0M
2021-08-19 3,509.47 3,540.73 3,492.78 3,532.64 0.0M
2021-08-18 3,486.59 3,509.47 3,473.04 3,509.47 0.0M
2021-08-17 3,524.87 3,541.85 3,479.04 3,486.59 0.0M
2021-08-16 3,516.71 3,528.42 3,512.26 3,524.87 0.0M
2021-08-13 3,531.73 3,532.64 3,509.04 3,516.71 0.0M
2021-08-12 3,520.22 3,534.60 3,507.01 3,531.73 0.0M
2021-08-11 3,486.29 3,523.55 3,486.29 3,520.22 0.0M
2021-08-10 3,457.93 3,494.06 3,456.51 3,486.29 0.0M
2021-08-09 3,440.36 3,458.75 3,426.50 3,457.93 0.0M
2021-08-06 3,422.49 3,449.73 3,403.18 3,440.36 0.0M
2021-08-05 3,410.04 3,423.61 3,397.37 3,422.49 0.0M
2021-08-04 3,383.03 3,417.56 3,366.42 3,410.04 0.0M
2021-08-03 3,402.30 3,402.30 3,362.46 3,383.03 0.0M
2021-08-02 3,388.71 3,408.99 3,359.75 3,402.30 0.0M
2021-07-30 3,323.55 3,390.32 3,323.55 3,388.71 0.0M
2021-07-29 3,315.04 3,341.96 3,315.04 3,323.55 0.0M
2021-07-28 3,317.61 3,325.37 3,273.09 3,315.04 0.0M
2021-07-27 3,403.97 3,410.18 3,310.22 3,317.61 0.0M
2021-07-26 3,427.22 3,439.58 3,384.90 3,403.97 0.0M
2021-07-23 3,445.13 3,461.60 3,421.13 3,427.22 0.0M
2021-07-22 3,439.31 3,453.45 3,428.86 3,445.13 0.0M
2021-07-21 3,449.70 3,459.71 3,434.60 3,439.31 0.0M
2021-07-20 3,495.79 3,495.79 3,439.30 3,449.70 0.0M
2021-07-19 3,525.70 3,525.70 3,487.39 3,495.79 0.0M
2021-07-16 3,580.04 3,580.04 3,525.70 3,525.70 0.0M
2021-07-15 3,598.59 3,598.59 3,546.98 3,580.04 0.0M
2021-07-14 3,640.35 3,640.35 3,582.79 3,598.59 0.0M
2021-07-13 3,563.41 3,640.65 3,546.67 3,640.35 0.0M
2021-07-12 3,580.36 3,600.24 3,559.91 3,563.41 0.0M
2021-07-09 3,542.91 3,583.78 3,525.81 3,580.36 0.0M
2021-07-08 3,562.06 3,590.22 3,536.53 3,542.91 0.0M
2021-07-07 3,559.37 3,568.37 3,538.64 3,562.06 0.0M
2021-07-06 3,559.37 3,559.37 3,559.37 3,559.37 0.0M
2021-07-05 3,511.75 3,528.60 3,500.87 3,520.61 0.0M
2021-07-02 3,543.34 3,543.34 3,507.16 3,511.75 0.0M
2021-07-01 3,555.29 3,564.53 3,525.41 3,543.34 0.0M
2021-06-30 3,553.37 3,559.77 3,534.56 3,555.29 0.0M
2021-06-29 3,622.71 3,622.71 3,552.03 3,553.37 0.0M
2021-06-28 3,560.93 3,649.78 3,560.93 3,622.71 0.0M
2021-06-25 3,546.71 3,565.64 3,531.83 3,560.93 0.0M
2021-06-24 3,534.07 3,555.28 3,518.94 3,546.71 0.0M
2021-06-23 3,498.45 3,535.32 3,498.45 3,534.07 0.0M
2021-06-22 3,485.68 3,507.65 3,476.77 3,498.45 0.0M
2021-06-21 3,482.89 3,487.12 3,465.76 3,485.68 0.0M
2021-06-18 3,509.02 3,509.02 3,474.29 3,482.89 0.0M
2021-06-17 3,510.41 3,544.02 3,504.58 3,509.02 0.0M
2021-06-16 3,533.68 3,533.68 3,500.74 3,510.41 0.0M
2021-06-15 3,588.17 3,588.17 3,532.72 3,533.68 0.0M
2021-06-11 3,558.27 3,607.24 3,558.27 3,588.17 0.0M
2021-06-10 3,556.55 3,576.45 3,556.33 3,558.27 0.0M
2021-06-09 3,537.61 3,568.54 3,532.01 3,556.55 0.0M
2021-06-08 3,536.37 3,546.04 3,519.58 3,537.61 0.0M
2021-06-07 3,585.14 3,585.14 3,535.22 3,536.37 0.0M
2021-06-04 3,605.83 3,612.97 3,574.59 3,585.14 0.0M
2021-06-03 3,607.45 3,629.65 3,592.76 3,605.83 0.0M
2021-06-02 3,602.99 3,610.72 3,584.76 3,607.45 0.0M
2021-06-01 3,625.24 3,625.24 3,579.39 3,602.99 0.0M
2021-05-31 3,573.72 3,625.24 3,546.91 3,625.24 0.0M
2021-05-28 3,584.41 3,601.33 3,569.46 3,573.72 0.0M
2021-05-27 3,599.13 3,605.96 3,580.06 3,584.41 0.0M
2021-05-26 3,592.37 3,603.18 3,560.78 3,599.13 0.0M
2021-05-25 3,574.22 3,595.76 3,533.06 3,592.37 0.0M
2021-05-24 3,597.87 3,624.52 3,564.40 3,574.22 0.0M
2021-05-21 3,568.10 3,605.75 3,559.65 3,597.87 0.0M
2021-05-20 3,611.36 3,611.36 3,557.54 3,568.10 0.0M
2021-05-19 3,588.50 3,616.98 3,588.44 3,611.36 0.0M
2021-05-18 3,573.93 3,595.70 3,556.70 3,588.50 0.0M
2021-05-17 3,530.26 3,590.35 3,530.26 3,573.93 0.0M
2021-05-14 3,517.03 3,539.12 3,517.03 3,530.26 0.0M
2021-05-13 3,563.09 3,563.09 3,514.43 3,517.03 0.0M
2021-05-12 3,578.76 3,578.76 3,550.64 3,563.09 0.0M
2021-05-11 3,581.56 3,598.38 3,551.58 3,578.76 0.0M
2021-05-10 3,539.39 3,581.56 3,523.54 3,581.56 0.0M
2021-05-07 3,503.81 3,557.49 3,495.37 3,539.39 0.0M
2021-05-06 3,485.73 3,514.43 3,485.73 3,503.81 0.0M
2021-04-30 3,513.38 3,513.38 3,471.74 3,485.73 0.0M
2021-04-29 3,518.68 3,522.43 3,483.51 3,513.38 0.0M
2021-04-28 3,493.60 3,539.03 3,482.62 3,518.68 0.0M
2021-04-27 3,518.29 3,524.23 3,481.37 3,493.60 0.0M
2021-04-26 3,533.14 3,566.44 3,518.29 3,518.29 0.0M
2021-04-23 3,520.86 3,535.34 3,497.53 3,533.14 0.0M
2021-04-22 3,521.20 3,534.23 3,514.52 3,520.86 0.0M
2021-04-21 3,534.17 3,534.17 3,489.20 3,521.20 0.0M
2021-04-20 3,541.41 3,550.93 3,521.45 3,534.17 0.0M
2021-04-19 3,526.77 3,556.40 3,513.24 3,541.41 0.0M
2021-04-16 3,504.60 3,537.55 3,504.60 3,526.77 0.0M
2021-04-15 3,567.34 3,567.34 3,500.47 3,504.60 0.0M
2021-04-14 3,560.43 3,569.50 3,538.42 3,567.34 0.0M
2021-04-13 3,626.65 3,626.65 3,553.49 3,560.43 0.0M
2021-04-12 3,575.18 3,664.93 3,572.66 3,626.65 0.0M
2021-04-09 3,574.74 3,609.24 3,559.29 3,575.18 0.0M
2021-04-08 3,654.09 3,654.09 3,571.98 3,574.74 0.0M
2021-04-07 3,612.26 3,660.21 3,598.14 3,654.09 0.0M
2021-04-06 3,617.34 3,629.75 3,596.91 3,612.26 0.0M
2021-04-02 3,688.40 3,688.40 3,615.27 3,617.34 0.0M
2021-04-01 3,693.54 3,704.36 3,668.76 3,688.40 0.0M
2021-03-31 3,660.38 3,713.09 3,646.78 3,693.54 0.0M
2021-03-30 3,659.56 3,670.83 3,574.29 3,660.38 0.0M
2021-03-29 3,595.58 3,689.53 3,595.58 3,659.56 0.0M
2021-03-26 3,533.68 3,636.18 3,533.68 3,595.58 0.0M
2021-03-25 3,593.74 3,593.74 3,497.72 3,533.68 0.0M
2021-03-24 3,563.44 3,631.03 3,556.42 3,593.74 0.0M
2021-03-23 3,646.17 3,646.17 3,537.48 3,563.44 0.0M
2021-03-22 3,497.07 3,658.26 3,497.07 3,646.17 0.0M
2021-03-19 3,474.83 3,534.89 3,425.03 3,497.07 0.0M
2021-03-18 3,445.04 3,507.89 3,430.36 3,474.83 0.0M
2021-03-17 3,559.17 3,559.17 3,445.04 3,445.04 0.0M
2021-03-16 3,520.87 3,559.76 3,496.20 3,559.17 0.0M
2021-03-15 3,557.88 3,593.57 3,487.05 3,520.87 0.0M
2021-03-12 3,384.32 3,607.45 3,379.18 3,557.88 0.0M
2021-03-11 3,314.82 3,387.69 3,314.82 3,384.32 0.0M
2021-03-10 3,305.06 3,349.07 3,283.33 3,314.82 0.0M
2021-03-09 3,352.84 3,365.17 3,298.40 3,305.06 0.0M
2021-03-08 3,293.92 3,381.28 3,293.92 3,352.84 0.0M
2021-03-05 3,295.18 3,301.65 3,267.54 3,293.92 0.0M
2021-03-04 3,263.67 3,307.96 3,253.90 3,295.18 0.0M
2021-03-03 3,231.62 3,264.30 3,219.36 3,263.67 0.0M
2021-03-02 3,174.06 3,234.13 3,174.06 3,231.62 0.0M
2021-03-01 3,177.03 3,183.80 3,165.24 3,174.06 0.0M
2021-02-26 3,205.09 3,205.09 3,173.39 3,177.03 0.0M
2021-02-25 3,180.66 3,207.35 3,180.66 3,205.09 0.0M
2021-02-24 3,199.78 3,212.34 3,165.52 3,180.66 0.0M
2021-02-23 3,205.16 3,230.69 3,195.54 3,199.78 0.0M
2021-02-22 3,210.18 3,243.44 3,205.16 3,205.16 0.0M
2021-02-19 3,152.21 3,210.73 3,147.01 3,210.18 0.0M
2021-02-18 3,125.51 3,158.19 3,125.51 3,152.21 0.0M
2021-02-10 3,094.23 3,129.19 3,091.91 3,125.51 0.0M
2021-02-09 3,093.67 3,095.63 3,065.93 3,094.23 0.0M
2021-02-08 3,081.51 3,118.08 3,081.51 3,093.67 0.0M
2021-02-05 3,088.95 3,110.71 3,079.96 3,081.51 0.0M
2021-02-04 3,124.95 3,124.95 3,078.59 3,088.95 0.0M
2021-02-03 3,153.87 3,153.87 3,122.24 3,124.95 0.0M
2021-02-02 3,175.34 3,183.93 3,144.45 3,153.87 0.0M
2021-02-01 3,186.84 3,199.99 3,166.53 3,175.34 0.0M
2021-01-29 3,200.78 3,217.19 3,166.40 3,186.84 0.0M
2021-01-28 3,169.75 3,223.60 3,163.37 3,200.78 0.0M
2021-01-27 3,147.71 3,181.14 3,140.53 3,169.75 0.0M
2021-01-26 3,128.82 3,148.55 3,112.84 3,147.71 0.0M
2021-01-25 3,143.30 3,143.30 3,105.90 3,128.82 0.0M
2021-01-22 3,179.43 3,179.43 3,141.89 3,143.30 0.0M
2021-01-21 3,181.41 3,184.99 3,167.91 3,179.43 0.0M
2021-01-20 3,217.32 3,217.32 3,173.85 3,181.41 0.0M
2021-01-19 3,193.83 3,217.32 3,183.16 3,217.32 0.0M
2021-01-18 3,201.07 3,204.08 3,180.12 3,193.83 0.0M
2021-01-15 3,222.44 3,224.83 3,197.59 3,201.07 0.0M
2021-01-14 3,225.67 3,261.22 3,206.29 3,222.44 0.0M
2021-01-13 3,164.22 3,227.85 3,144.51 3,225.67 0.0M
2021-01-12 3,158.10 3,164.22 3,139.52 3,164.22 0.0M
2021-01-11 3,214.69 3,214.97 3,148.61 3,158.10 0.0M
2021-01-08 3,191.56 3,221.90 3,191.56 3,214.69 0.0M
2021-01-07 3,217.11 3,226.46 3,170.13 3,191.56 0.0M
2021-01-06 3,180.61 3,217.11 3,162.21 3,217.11 0.0M
2021-01-05 3,217.27 3,217.27 3,160.41 3,180.61 0.0M
2021-01-04 3,218.35 3,225.72 3,197.09 3,217.27 0.0M