SME-Chinext Tec 100 Price (SZTEC100P)

SZTEC100P
🏛️ China →
4,153.36
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
2021-12-31 4,440.59 4,447.64 4,411.07 4,429.43 1,939.4M
2021-12-30 4,369.76 4,440.07 4,368.26 4,416.10 2,047.2M
2021-12-29 4,415.50 4,421.63 4,366.82 4,369.61 1,862.9M
2021-12-28 4,365.29 4,417.46 4,344.63 4,417.46 2,032.0M
2021-12-27 4,350.56 4,382.77 4,331.33 4,353.68 1,758.2M
2021-12-24 4,407.07 4,414.49 4,332.71 4,351.76 2,145.2M
2021-12-23 4,404.28 4,420.61 4,387.08 4,401.78 2,104.8M
2021-12-22 4,382.36 4,416.86 4,371.08 4,398.22 2,053.3M
2021-12-21 4,351.57 4,379.06 4,320.70 4,369.84 1,826.1M
2021-12-20 4,450.70 4,470.32 4,341.61 4,349.71 2,284.7M
2021-12-17 4,541.57 4,542.11 4,464.67 4,464.67 2,268.9M
2021-12-16 4,552.20 4,560.25 4,523.75 4,555.10 2,218.6M
2021-12-15 4,566.74 4,586.57 4,537.03 4,541.96 2,352.9M
2021-12-14 4,566.86 4,585.06 4,559.95 4,576.15 2,400.6M
2021-12-13 4,558.29 4,595.85 4,546.68 4,575.01 2,825.0M
2021-12-10 4,532.16 4,558.34 4,514.99 4,549.06 2,495.1M
2021-12-09 4,499.85 4,575.25 4,495.91 4,558.78 2,667.9M
2021-12-08 4,438.45 4,504.20 4,438.45 4,504.19 2,122.5M
2021-12-07 4,480.55 4,483.29 4,380.45 4,418.90 2,258.2M
2021-12-06 4,489.01 4,531.41 4,445.36 4,450.19 2,565.3M
2021-12-03 4,482.44 4,502.08 4,466.61 4,502.08 2,353.9M
2021-12-02 4,495.08 4,516.83 4,470.97 4,482.80 2,700.4M
2021-12-01 4,540.04 4,544.07 4,489.35 4,502.57 2,676.4M
2021-11-30 4,535.61 4,554.21 4,512.90 4,546.70 2,680.0M
2021-11-29 4,461.47 4,528.16 4,461.32 4,527.93 2,487.1M
2021-11-26 4,493.75 4,528.55 4,480.43 4,494.52 2,378.9M
2021-11-25 4,512.76 4,519.06 4,489.75 4,499.57 2,477.9M
2021-11-24 4,536.98 4,550.44 4,505.16 4,510.71 2,652.5M
2021-11-23 4,547.66 4,558.00 4,530.91 4,540.63 2,826.6M
2021-11-22 4,485.78 4,561.70 4,482.83 4,560.65 2,929.0M
2021-11-19 4,427.52 4,477.82 4,422.65 4,467.73 2,579.7M
2021-11-18 4,455.60 4,455.60 4,412.37 4,425.41 2,580.0M
2021-11-17 4,446.64 4,464.93 4,425.91 4,464.93 2,537.7M
2021-11-16 4,448.41 4,470.65 4,412.10 4,418.32 2,797.9M
2021-11-15 4,501.82 4,504.39 4,437.35 4,452.96 2,752.0M
2021-11-12 4,472.62 4,500.77 4,464.42 4,495.34 2,728.8M
2021-11-11 4,431.83 4,472.40 4,424.09 4,466.84 2,811.6M
2021-11-10 4,411.93 4,437.44 4,360.80 4,435.32 2,643.5M
2021-11-09 4,387.16 4,431.59 4,378.03 4,427.52 2,334.3M
2021-11-08 4,351.68 4,385.64 4,330.64 4,379.05 2,518.0M
2021-11-05 4,382.57 4,403.22 4,355.87 4,355.87 2,897.6M
2021-11-04 4,354.44 4,393.24 4,352.02 4,381.37 2,203.3M
2021-11-03 4,339.28 4,362.57 4,284.66 4,315.53 2,042.3M
2021-11-02 4,344.44 4,381.89 4,292.79 4,331.44 2,752.9M
2021-11-01 4,325.77 4,370.75 4,303.42 4,341.13 2,598.3M
2021-10-29 4,274.83 4,340.69 4,248.57 4,336.77 2,510.0M
2021-10-28 4,325.16 4,353.39 4,275.84 4,293.30 2,106.4M
2021-10-27 4,372.89 4,374.87 4,328.49 4,344.40 2,344.7M
2021-10-26 4,392.96 4,405.07 4,361.60 4,373.74 2,381.9M
2021-10-25 4,305.40 4,364.87 4,300.61 4,363.81 1,923.2M
2021-10-22 4,290.75 4,326.27 4,271.10 4,301.28 1,820.1M
2021-10-21 4,314.56 4,318.36 4,254.73 4,283.87 1,793.1M
2021-10-20 4,304.10 4,354.29 4,304.10 4,315.20 1,912.7M
2021-10-19 4,285.64 4,312.55 4,269.15 4,303.24 1,829.7M
2021-10-18 4,285.49 4,285.49 4,214.85 4,269.60 1,919.4M
2021-10-15 4,217.48 4,288.40 4,189.98 4,281.81 2,017.6M
2021-10-14 4,209.26 4,247.15 4,197.78 4,217.23 1,633.7M
2021-10-13 4,125.57 4,205.49 4,117.50 4,200.52 1,854.8M
2021-10-12 4,203.09 4,203.09 4,075.36 4,117.12 2,256.2M
2021-10-11 4,223.98 4,267.75 4,205.22 4,211.41 2,025.0M
2021-10-08 4,269.65 4,281.27 4,198.18 4,219.90 2,200.2M
2021-09-30 4,173.83 4,235.95 4,164.31 4,226.67 1,955.1M
2021-09-29 4,191.01 4,204.23 4,129.48 4,152.62 2,311.4M
2021-09-28 4,244.14 4,300.00 4,218.22 4,231.47 2,376.2M
2021-09-27 4,297.81 4,334.30 4,223.40 4,254.16 2,792.2M
2021-09-24 4,250.89 4,316.81 4,222.19 4,274.53 2,468.6M
2021-09-23 4,255.13 4,271.74 4,230.00 4,254.70 2,775.6M
2021-09-22 4,196.91 4,242.69 4,187.29 4,221.41 2,355.3M
2021-09-17 4,203.60 4,264.28 4,176.42 4,251.31 2,327.8M
2021-09-16 4,311.18 4,312.18 4,204.83 4,208.21 2,771.1M
2021-09-15 4,335.43 4,335.43 4,288.54 4,312.74 2,649.5M
2021-09-14 4,337.75 4,407.66 4,324.45 4,338.90 3,054.5M
2021-09-13 4,378.34 4,390.82 4,326.99 4,335.35 3,257.7M
2021-09-10 4,360.90 4,396.66 4,328.55 4,370.89 2,957.0M
2021-09-09 4,383.81 4,399.83 4,309.50 4,361.16 3,223.1M
2021-09-08 4,404.43 4,436.12 4,366.98 4,388.63 4,079.6M
2021-09-07 4,343.49 4,405.72 4,323.41 4,396.32 3,097.4M
2021-09-06 4,204.17 4,345.94 4,193.27 4,338.97 3,301.5M
2021-09-03 4,268.74 4,278.66 4,179.65 4,200.15 3,241.4M
2021-09-02 4,287.82 4,312.67 4,248.20 4,261.36 2,890.4M
2021-09-01 4,348.31 4,348.31 4,199.82 4,297.97 3,294.1M
2021-08-31 4,394.81 4,394.81 4,287.28 4,337.68 3,035.1M
2021-08-30 4,382.98 4,435.67 4,366.58 4,398.90 3,155.9M
2021-08-27 4,361.83 4,416.06 4,358.58 4,376.69 2,609.0M
2021-08-26 4,432.72 4,441.46 4,361.23 4,363.91 2,466.2M
2021-08-25 4,429.03 4,438.94 4,384.25 4,431.61 2,375.9M
2021-08-24 4,382.59 4,442.38 4,349.48 4,420.93 2,686.0M
2021-08-23 4,270.94 4,386.41 4,250.39 4,379.57 2,784.9M
2021-08-20 4,308.05 4,341.55 4,215.88 4,262.53 2,644.3M
2021-08-19 4,265.24 4,347.72 4,253.15 4,319.80 2,307.6M
2021-08-18 4,255.13 4,285.27 4,225.67 4,263.91 2,475.9M
2021-08-17 4,347.67 4,371.72 4,222.44 4,239.91 2,676.5M
2021-08-16 4,400.99 4,414.28 4,338.82 4,351.23 2,364.0M
2021-08-13 4,466.73 4,509.64 4,405.29 4,420.04 2,785.1M
2021-08-12 4,499.67 4,532.27 4,471.20 4,482.94 2,692.8M
2021-08-11 4,529.25 4,555.43 4,491.89 4,523.24 2,584.3M
2021-08-10 4,518.81 4,563.00 4,477.59 4,536.53 2,654.7M
2021-08-09 4,504.98 4,535.05 4,455.96 4,521.68 2,484.0M
2021-08-06 4,590.63 4,602.86 4,496.25 4,540.27 2,779.3M
2021-08-05 4,582.87 4,610.47 4,543.44 4,575.10 3,162.3M
2021-08-04 4,448.37 4,601.09 4,448.37 4,601.09 3,053.6M
2021-08-03 4,518.20 4,528.17 4,429.17 4,452.64 3,489.3M
2021-08-02 4,423.01 4,512.30 4,418.95 4,512.30 3,344.0M
2021-07-30 4,406.52 4,433.53 4,352.43 4,405.22 2,994.5M
2021-07-29 4,324.03 4,434.86 4,289.72 4,420.25 3,056.4M
2021-07-28 4,168.20 4,274.93 4,088.08 4,217.61 2,967.9M
2021-07-27 4,394.72 4,431.77 4,228.55 4,228.55 3,487.6M
2021-07-26 4,482.42 4,491.59 4,300.38 4,391.34 3,251.2M
2021-07-23 4,520.18 4,524.55 4,450.90 4,473.87 2,991.8M
2021-07-22 4,544.35 4,554.29 4,478.05 4,521.22 3,033.0M
2021-07-21 4,417.72 4,548.56 4,410.34 4,515.23 3,068.2M
2021-07-20 4,323.66 4,393.18 4,321.44 4,389.67 2,210.0M
2021-07-19 4,333.56 4,389.00 4,310.16 4,351.89 2,545.6M
2021-07-16 4,418.40 4,418.40 4,341.82 4,347.91 2,552.1M
2021-07-15 4,357.09 4,423.59 4,329.28 4,420.36 2,523.0M
2021-07-14 4,408.13 4,436.71 4,363.51 4,376.32 2,609.3M
2021-07-13 4,454.73 4,476.99 4,393.21 4,429.02 2,942.3M
2021-07-12 4,376.30 4,489.55 4,331.34 4,470.13 3,429.7M
2021-07-09 4,340.39 4,346.46 4,248.48 4,331.41 2,691.3M
2021-07-08 4,350.97 4,409.70 4,349.06 4,363.79 3,002.6M
2021-07-07 4,182.64 4,349.05 4,169.05 4,337.55 2,688.9M
2021-07-06 4,248.43 4,273.44 4,153.36 4,222.52 2,545.8M
2021-07-05 4,195.59 4,257.06 4,188.00 4,232.14 2,324.6M
2021-07-02 4,264.18 4,264.18 4,183.61 4,188.20 2,471.2M
2021-07-01 4,384.47 4,384.49 4,284.25 4,293.76 2,526.6M
2021-06-30 4,301.40 4,367.30 4,280.75 4,366.36 2,318.1M
2021-06-29 4,342.38 4,350.11 4,282.41 4,290.40 2,410.0M
2021-06-28 4,290.28 4,343.57 4,272.32 4,336.44 2,616.7M
2021-06-25 4,219.32 4,294.78 4,215.45 4,281.66 2,821.2M
2021-06-24 4,238.16 4,243.00 4,194.15 4,212.71 2,498.5M
2021-06-23 4,168.50 4,250.78 4,150.39 4,224.77 2,723.6M
2021-06-22 4,179.81 4,182.69 4,111.36 4,161.00 2,231.9M
2021-06-21 4,127.67 4,195.66 4,097.83 4,168.39 2,568.9M
2021-06-18 4,076.95 4,142.15 4,076.95 4,120.00 2,516.3M
2021-06-17 3,949.89 4,048.76 3,949.41 4,048.08 2,369.6M
2021-06-16 4,092.56 4,093.35 3,947.79 3,948.67 2,536.0M
2021-06-15 4,121.06 4,134.53 4,058.70 4,100.80 2,649.0M
2021-06-11 4,138.51 4,147.84 4,089.65 4,115.90 2,736.7M
2021-06-10 4,043.83 4,136.26 4,041.61 4,123.72 2,605.6M
2021-06-09 4,029.07 4,048.38 4,009.56 4,043.68 2,018.4M
2021-06-08 4,060.40 4,100.99 4,004.00 4,031.83 2,427.4M
2021-06-07 4,050.85 4,054.25 4,010.26 4,049.02 2,326.8M
2021-06-04 3,986.30 4,080.16 3,974.56 4,035.06 2,291.3M
2021-06-03 4,051.30 4,072.93 4,000.99 4,002.21 2,055.6M
2021-06-02 4,131.60 4,137.33 4,032.20 4,051.79 2,257.5M
2021-06-01 4,112.26 4,139.42 4,061.80 4,122.61 2,549.5M
2021-05-31 4,054.25 4,125.51 4,054.25 4,125.51 2,499.3M
2021-05-28 4,048.58 4,100.37 4,023.40 4,048.79 2,367.2M
2021-05-27 4,016.06 4,061.77 3,994.73 4,049.53 2,501.3M
2021-05-26 4,051.74 4,054.83 4,018.60 4,022.60 2,495.5M
2021-05-25 3,948.06 4,050.11 3,942.68 4,045.02 2,547.8M
2021-05-24 3,908.40 3,934.12 3,877.55 3,934.12 2,089.0M
2021-05-21 3,961.96 3,972.92 3,886.39 3,894.04 2,012.5M
2021-05-20 3,903.30 3,959.65 3,902.96 3,943.02 2,101.9M
2021-05-19 3,852.48 3,931.45 3,847.81 3,914.51 2,006.8M
2021-05-18 3,871.16 3,883.59 3,837.89 3,862.17 1,835.6M
2021-05-17 3,816.26 3,901.53 3,816.26 3,877.15 2,433.1M
2021-05-14 3,698.62 3,807.10 3,684.08 3,802.58 2,385.8M
2021-05-13 3,657.25 3,714.46 3,654.48 3,686.10 2,013.4M
2021-05-12 3,644.34 3,706.39 3,632.55 3,703.38 1,743.2M
2021-05-11 3,611.81 3,664.38 3,560.95 3,651.38 1,838.3M
2021-05-10 3,643.70 3,676.97 3,619.18 3,638.32 1,966.7M
2021-05-07 3,758.78 3,761.57 3,635.57 3,635.57 2,070.0M
2021-05-06 3,802.59 3,802.59 3,714.71 3,751.97 2,352.7M
2021-04-30 3,798.74 3,849.35 3,796.29 3,825.30 2,318.9M
2021-04-29 3,819.65 3,847.71 3,784.89 3,809.29 2,111.0M
2021-04-28 3,774.09 3,827.50 3,750.04 3,827.03 2,219.4M
2021-04-27 3,771.05 3,781.88 3,733.15 3,775.42 2,248.1M
2021-04-26 3,808.89 3,858.32 3,773.43 3,777.79 2,590.0M
2021-04-23 3,759.41 3,809.58 3,755.22 3,787.47 2,115.0M
2021-04-22 3,749.96 3,782.76 3,721.84 3,766.04 2,129.5M
2021-04-21 3,694.17 3,731.10 3,685.66 3,724.76 1,781.1M
2021-04-20 3,712.48 3,745.70 3,695.38 3,714.00 2,081.9M
2021-04-19 3,592.89 3,727.22 3,592.89 3,726.34 2,383.7M
2021-04-16 3,588.81 3,591.61 3,542.63 3,580.43 1,583.4M
2021-04-15 3,564.44 3,582.31 3,537.16 3,581.71 1,523.4M
2021-04-14 3,523.82 3,586.42 3,523.26 3,580.03 1,770.3M
2021-04-13 3,484.30 3,543.87 3,484.30 3,509.03 1,761.8M
2021-04-12 3,585.55 3,603.76 3,473.59 3,484.21 1,830.4M
2021-04-09 3,628.68 3,634.16 3,566.45 3,578.68 1,569.4M
2021-04-08 3,602.04 3,646.87 3,588.58 3,630.34 1,634.2M
2021-04-07 3,652.96 3,655.56 3,586.87 3,620.01 1,767.5M
2021-04-06 3,671.93 3,682.34 3,631.77 3,657.04 1,722.2M
2021-04-02 3,618.38 3,669.64 3,611.18 3,648.29 1,902.4M
2021-04-01 3,556.61 3,602.94 3,556.61 3,597.63 1,672.2M
2021-03-31 3,570.89 3,571.29 3,520.45 3,544.86 1,645.7M
2021-03-30 3,520.09 3,586.10 3,513.33 3,570.24 1,769.4M
2021-03-29 3,553.31 3,573.91 3,522.52 3,530.27 1,894.8M
2021-03-26 3,447.53 3,555.99 3,447.53 3,538.14 1,982.0M
2021-03-25 3,388.68 3,445.73 3,381.91 3,428.16 1,684.4M
2021-03-24 3,445.32 3,480.48 3,406.09 3,414.94 1,883.9M
2021-03-23 3,515.71 3,532.83 3,438.20 3,469.93 2,111.4M
2021-03-22 3,480.35 3,536.54 3,475.91 3,525.52 2,062.6M
2021-03-19 3,481.29 3,518.77 3,455.01 3,473.47 2,102.7M
2021-03-18 3,511.61 3,554.75 3,502.49 3,538.92 2,080.5M
2021-03-17 3,454.46 3,514.35 3,417.26 3,496.72 1,688.5M
2021-03-16 3,468.25 3,485.20 3,409.61 3,461.83 2,016.4M
2021-03-15 3,522.03 3,522.03 3,416.64 3,448.92 2,216.6M
2021-03-12 3,595.11 3,595.11 3,515.53 3,553.87 2,442.0M
2021-03-11 3,504.93 3,589.24 3,487.21 3,573.71 2,255.1M
2021-03-10 3,550.13 3,563.68 3,486.21 3,496.42 2,067.3M
2021-03-09 3,576.38 3,589.95 3,427.15 3,468.37 2,890.9M
2021-03-08 3,792.26 3,815.96 3,595.18 3,595.18 2,812.8M
2021-03-05 3,673.46 3,805.44 3,671.07 3,771.03 2,325.5M
2021-03-04 3,851.43 3,851.43 3,719.01 3,736.84 2,630.9M
2021-03-03 3,843.98 3,895.77 3,818.30 3,895.77 2,181.0M
2021-03-02 3,905.21 3,915.01 3,822.71 3,867.89 2,649.5M
2021-03-01 3,816.13 3,881.87 3,809.84 3,880.72 2,487.6M
2021-02-26 3,734.74 3,806.29 3,711.92 3,759.36 2,540.8M
2021-02-25 3,906.22 3,911.29 3,819.98 3,828.91 2,447.2M
2021-02-24 3,991.67 4,001.60 3,822.35 3,867.48 3,026.1M
2021-02-23 3,970.96 4,039.30 3,958.90 3,983.31 2,531.9M
2021-02-22 4,160.10 4,160.10 4,009.19 4,009.19 3,564.9M
2021-02-19 4,172.01 4,179.87 4,068.91 4,164.66 2,915.8M
2021-02-18 4,362.45 4,367.61 4,199.01 4,206.10 3,197.9M
2021-02-10 4,189.51 4,303.50 4,154.87 4,289.22 2,618.2M
2021-02-09 4,066.04 4,169.01 4,051.22 4,159.49 2,582.9M
2021-02-08 3,995.12 4,060.40 3,948.12 4,043.44 2,489.7M
2021-02-05 4,064.42 4,077.32 3,986.64 3,988.11 2,581.5M
2021-02-04 4,038.41 4,088.18 3,976.63 4,038.29 2,915.2M
2021-02-03 4,155.99 4,189.33 4,057.25 4,060.44 3,271.1M
2021-02-02 4,073.48 4,146.05 4,054.71 4,144.03 2,715.6M
2021-02-01 4,017.47 4,076.19 4,003.98 4,049.87 2,694.0M
2021-01-29 4,091.86 4,110.28 3,931.86 4,008.90 3,326.6M
2021-01-28 4,145.40 4,163.11 4,048.91 4,056.45 3,344.7M
2021-01-27 4,181.65 4,229.67 4,100.48 4,224.19 2,926.9M
2021-01-26 4,270.77 4,272.09 4,172.49 4,180.53 3,147.2M
2021-01-25 4,312.69 4,404.27 4,261.81 4,300.16 3,751.7M
2021-01-22 4,256.54 4,305.78 4,227.68 4,300.86 3,586.4M
2021-01-21 4,156.11 4,276.55 4,154.75 4,252.64 3,379.1M
2021-01-20 4,072.58 4,146.69 4,050.47 4,141.37 2,771.6M
2021-01-19 4,109.94 4,138.54 4,047.88 4,058.66 3,150.4M
2021-01-18 4,001.57 4,133.24 3,978.25 4,106.56 3,005.0M
2021-01-15 4,025.19 4,066.24 3,941.12 4,018.52 3,094.9M
2021-01-14 4,093.46 4,119.62 4,010.82 4,044.16 3,866.6M
2021-01-13 4,137.48 4,192.59 4,084.87 4,127.30 4,155.5M
2021-01-12 3,995.40 4,131.78 3,992.84 4,131.78 3,628.0M
2021-01-11 4,069.81 4,100.71 3,977.66 4,009.03 3,775.4M
2021-01-08 4,079.99 4,091.22 4,001.15 4,054.23 3,553.0M
2021-01-07 3,983.51 4,067.39 3,964.21 4,061.33 3,616.4M
2021-01-06 4,001.90 4,017.77 3,928.38 3,979.49 3,404.2M
2021-01-05 3,860.02 3,985.56 3,848.23 3,983.38 3,987.5M
2021-01-04 3,784.37 3,897.45 3,764.82 3,879.92 3,293.3M