SME-Chinext 100 TRN (SME100R)

SME100R
🏛️ China →
3,296.31
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:25 3,282.81 3,282.81 3,282.81 3,282.81 0.0K
09:30 3,283.06 3,297.98 3,283.06 3,294.13 582,429.7K
09:35 3,292.47 3,302.92 3,290.98 3,297.21 342,741.1K
09:40 3,297.60 3,304.70 3,292.29 3,293.29 290,343.6K
09:45 3,292.48 3,302.48 3,287.45 3,296.77 261,119.0K
09:50 3,295.56 3,296.51 3,285.77 3,285.77 238,735.3K
09:55 3,286.97 3,290.89 3,278.72 3,282.89 228,725.7K
10:00 3,283.30 3,287.80 3,277.50 3,278.50 197,969.8K
10:05 3,277.96 3,282.49 3,270.46 3,282.49 191,991.0K
10:10 3,282.22 3,282.22 3,270.30 3,271.12 142,959.2K
10:15 3,270.87 3,274.94 3,261.28 3,262.70 153,916.4K
10:20 3,262.58 3,267.26 3,256.88 3,263.50 137,649.3K
10:25 3,263.55 3,268.10 3,263.12 3,265.73 119,667.8K
10:30 3,266.22 3,279.26 3,266.22 3,276.26 114,666.8K
10:35 3,276.23 3,276.23 3,264.40 3,266.30 127,553.6K
10:40 3,266.12 3,266.12 3,259.44 3,265.24 112,981.4K
10:45 3,265.39 3,272.75 3,265.34 3,270.05 91,542.4K
10:50 3,270.20 3,273.31 3,268.00 3,270.91 70,026.4K
10:55 3,271.57 3,275.76 3,270.08 3,274.29 59,135.9K
11:00 3,275.26 3,285.62 3,275.05 3,283.57 73,039.8K
11:05 3,283.25 3,283.25 3,271.80 3,273.14 60,218.5K
11:10 3,273.46 3,273.95 3,268.32 3,273.55 62,902.3K
11:15 3,273.83 3,273.98 3,264.39 3,264.45 54,642.3K
11:20 3,264.46 3,265.65 3,259.59 3,260.13 63,922.8K
11:25 3,260.19 3,264.40 3,258.04 3,262.80 56,507.8K
11:30 3,262.75 3,262.75 3,262.75 3,262.75 223.8K
11:35 3,262.75 3,262.75 3,262.75 3,262.75 0.0K
11:40 3,262.75 3,262.75 3,262.75 3,262.75 0.0K
11:45 3,262.75 3,262.75 3,262.75 3,262.75 0.0K
11:50 3,262.75 3,262.75 3,262.75 3,262.75 0.0K
11:55 3,262.75 3,262.75 3,262.75 3,262.75 0.0K
12:00 3,262.75 3,262.75 3,262.75 3,262.75 0.0K
12:05 3,262.75 3,262.75 3,262.75 3,262.75 0.0K
12:10 3,262.75 3,262.75 3,262.75 3,262.75 0.0K
12:15 3,262.75 3,262.75 3,262.75 3,262.75 0.0K
12:20 3,262.75 3,262.75 3,262.75 3,262.75 0.0K
12:25 3,262.75 3,262.75 3,262.75 3,262.75 0.0K
12:30 3,262.75 3,262.75 3,262.75 3,262.75 0.0K
12:35 3,262.75 3,262.75 3,262.75 3,262.75 0.0K
12:40 3,262.75 3,262.75 3,262.75 3,262.75 0.0K
12:45 3,262.75 3,262.75 3,262.75 3,262.75 0.0K
12:50 3,262.75 3,262.75 3,262.75 3,262.75 0.0K
12:55 3,262.75 3,262.75 3,262.75 3,262.75 0.0K
13:00 3,262.41 3,262.41 3,255.74 3,257.97 114,984.8K
13:05 3,257.66 3,259.13 3,255.85 3,255.85 85,250.2K
13:10 3,256.11 3,261.66 3,256.11 3,261.66 68,911.7K
13:15 3,261.68 3,264.71 3,260.73 3,260.83 65,375.9K
13:20 3,261.03 3,268.45 3,261.03 3,265.82 66,229.1K
13:25 3,265.73 3,267.68 3,263.13 3,264.26 72,525.1K
13:30 3,264.26 3,265.07 3,256.99 3,259.18 77,186.8K
13:35 3,259.30 3,262.38 3,256.17 3,258.58 85,579.8K
13:40 3,258.36 3,261.59 3,255.81 3,260.56 78,788.4K
13:45 3,260.36 3,269.02 3,257.27 3,269.02 89,678.7K
13:50 3,268.48 3,268.48 3,252.51 3,252.51 88,491.3K
13:55 3,252.90 3,255.36 3,247.34 3,247.78 102,028.4K
14:00 3,247.61 3,253.39 3,246.67 3,252.58 84,472.9K
14:05 3,252.46 3,253.07 3,245.99 3,248.79 69,328.9K
14:10 3,248.42 3,248.42 3,237.16 3,237.16 86,609.1K
14:15 3,237.26 3,245.99 3,237.10 3,245.18 83,614.6K
14:20 3,244.93 3,247.70 3,239.97 3,240.05 69,307.2K
14:25 3,239.94 3,239.96 3,232.57 3,237.96 119,781.0K
14:30 3,237.79 3,240.58 3,225.59 3,226.76 126,118.3K
14:35 3,226.88 3,230.40 3,221.89 3,224.10 134,199.4K
14:40 3,224.16 3,235.20 3,224.16 3,235.17 111,297.7K
14:45 3,235.09 3,239.85 3,229.45 3,230.41 121,480.9K
14:50 3,230.24 3,230.76 3,223.63 3,224.04 169,783.9K
14:55 3,223.96 3,223.98 3,220.95 3,220.95 95,005.8K
15:00 3,221.50 3,222.40 3,221.50 3,222.40 78,334.1K
15:05 3,222.40 3,222.40 3,222.40 3,222.40 0.0K
15:10 3,222.40 3,222.40 3,222.40 3,222.40 0.0K
15:15 3,222.40 3,222.40 3,222.40 3,222.40 0.0K
15:20 3,222.40 3,222.40 3,222.40 3,222.40 0.0K
15:25 3,222.40 3,222.40 3,222.40 3,222.40 0.0K
15:30 3,222.40 3,222.40 3,222.40 3,222.40 0.0K
15:35 3,222.40 3,222.40 3,222.40 3,222.40 0.0K
15:40 3,222.40 3,222.40 3,222.40 3,222.40 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 3,231.47 3,310.03 3,231.47 3,296.31 7,229.9M
2025-09-26 3,282.81 3,304.70 3,220.95 3,222.40 6,180.0M
2025-09-25 3,245.62 3,322.04 3,230.84 3,296.49 7,225.0M
2025-09-24 3,162.57 3,258.45 3,159.65 3,256.18 6,481.1M
2025-09-23 3,220.91 3,236.76 3,124.84 3,192.53 6,881.5M
2025-09-22 3,172.60 3,182.35 3,139.09 3,182.35 5,714.5M
2025-09-19 3,157.09 3,192.26 3,142.66 3,157.84 6,203.7M
2025-09-18 3,159.86 3,214.58 3,109.37 3,153.23 8,421.7M
2025-09-17 3,144.26 3,187.14 3,117.59 3,181.60 6,321.1M
2025-09-16 3,133.06 3,150.42 3,088.57 3,142.08 6,086.0M
2025-09-15 3,112.30 3,163.61 3,107.32 3,129.84 6,438.1M
2025-09-12 3,106.53 3,133.31 3,091.53 3,094.61 6,622.5M
2025-09-11 2,997.47 3,125.90 2,988.50 3,125.90 7,227.2M
2025-09-10 2,971.98 3,007.50 2,943.10 2,989.29 5,703.5M
2025-09-09 2,988.15 3,008.05 2,941.25 2,962.49 6,314.2M
2025-09-08 3,021.79 3,029.16 2,971.00 3,014.87 7,800.3M
2025-09-05 2,864.89 3,014.44 2,850.58 3,010.93 7,501.2M
2025-09-04 2,985.64 3,005.15 2,821.93 2,855.23 7,761.9M
2025-09-03 2,965.95 2,993.68 2,928.85 2,962.30 6,759.5M
2025-09-02 3,024.16 3,048.42 2,927.58 2,956.86 7,696.7M
2025-09-01 3,000.15 3,029.86 2,968.54 3,027.93 7,084.8M
2025-08-29 2,928.18 3,011.89 2,908.86 2,983.26 8,227.8M
2025-08-28 2,824.98 2,927.80 2,824.09 2,927.80 7,708.9M
2025-08-27 2,864.84 2,930.15 2,838.49 2,838.49 8,729.2M
2025-08-26 2,845.60 2,888.75 2,833.02 2,862.26 6,747.5M
2025-08-25 2,818.06 2,867.41 2,797.36 2,854.45 8,165.1M
2025-08-22 2,704.24 2,784.19 2,704.24 2,783.21 6,495.5M
2025-08-21 2,721.81 2,738.73 2,695.34 2,712.60 5,941.2M
2025-08-20 2,670.18 2,713.45 2,646.00 2,713.45 6,055.2M
2025-08-19 2,689.85 2,718.54 2,681.42 2,693.63 6,554.1M
2025-08-18 2,648.27 2,719.80 2,629.65 2,695.70 7,622.7M
2025-08-15 2,583.85 2,642.41 2,583.85 2,636.12 5,993.6M
2025-08-14 2,615.64 2,628.28 2,583.11 2,590.49 5,275.6M
2025-08-13 2,557.77 2,619.80 2,554.17 2,615.56 4,923.6M
2025-08-12 2,526.83 2,550.56 2,517.97 2,550.56 4,092.4M
2025-08-11 2,485.27 2,531.72 2,485.27 2,526.49 4,449.2M
2025-08-08 2,481.09 2,494.87 2,473.84 2,479.19 3,259.3M
2025-08-07 2,499.10 2,512.87 2,468.75 2,485.56 3,934.9M
2025-08-06 2,473.89 2,493.89 2,473.32 2,492.27 3,430.8M
2025-08-05 2,480.34 2,481.59 2,460.28 2,479.26 3,223.0M
2025-08-04 2,446.07 2,467.36 2,444.01 2,467.36 3,093.5M
2025-08-01 2,469.02 2,489.65 2,448.11 2,465.62 3,596.9M
2025-07-31 2,532.40 2,536.18 2,467.86 2,475.07 4,674.2M
2025-07-30 2,536.22 2,550.15 2,504.13 2,522.64 4,466.6M
2025-07-29 2,512.98 2,547.50 2,504.38 2,547.24 4,046.7M
2025-07-28 2,497.72 2,517.02 2,483.10 2,514.08 4,050.9M
2025-07-25 2,497.80 2,503.85 2,485.97 2,493.60 4,048.8M
2025-07-24 2,470.99 2,494.26 2,468.35 2,494.26 4,770.7M
2025-07-23 2,469.27 2,487.58 2,461.01 2,465.28 4,653.4M
2025-07-22 2,453.24 2,471.14 2,443.82 2,471.14 4,623.7M
2025-07-21 2,440.12 2,455.57 2,431.91 2,455.57 4,107.6M
2025-07-18 2,438.17 2,454.02 2,423.85 2,435.58 3,908.1M
2025-07-17 2,382.06 2,428.28 2,382.06 2,428.28 4,090.1M
2025-07-16 2,392.31 2,405.59 2,378.22 2,380.43 3,373.9M
2025-07-15 2,364.30 2,396.99 2,363.26 2,388.60 4,012.5M
2025-07-14 2,361.61 2,362.15 2,347.41 2,353.54 3,420.8M
2025-07-11 2,350.43 2,375.78 2,343.60 2,358.47 4,607.5M
2025-07-10 2,349.43 2,357.67 2,331.93 2,349.54 3,549.6M
2025-07-09 2,340.55 2,361.58 2,336.71 2,342.45 3,610.4M
2025-07-08 2,296.95 2,342.65 2,296.95 2,340.63 3,709.0M
2025-07-07 2,320.53 2,325.08 2,296.48 2,298.87 3,057.9M
2025-07-04 2,335.17 2,352.41 2,321.81 2,326.13 3,641.5M
2025-07-03 2,296.80 2,336.14 2,296.80 2,332.73 3,925.6M
2025-07-02 2,303.19 2,303.19 2,284.65 2,289.45 3,167.0M
2025-07-01 2,301.87 2,312.01 2,292.71 2,308.45 3,277.5M
2025-06-30 2,290.17 2,307.27 2,287.42 2,306.41 3,706.9M
2025-06-27 2,281.30 2,298.88 2,271.11 2,284.00 4,336.9M
2025-06-26 2,289.17 2,300.95 2,273.45 2,274.52 4,489.9M
2025-06-25 2,250.22 2,294.76 2,247.08 2,291.37 5,079.5M
2025-06-24 2,212.28 2,243.29 2,212.28 2,241.36 3,758.7M
2025-06-23 2,185.19 2,208.70 2,185.19 2,204.66 2,751.8M
2025-06-20 2,211.02 2,219.83 2,196.91 2,198.65 2,734.0M
2025-06-19 2,230.70 2,240.89 2,206.19 2,212.13 3,194.1M
2025-06-18 2,218.05 2,239.28 2,216.04 2,234.79 3,130.9M
2025-06-17 2,227.64 2,230.99 2,215.38 2,220.09 3,043.1M
2025-06-16 2,206.84 2,227.01 2,206.84 2,224.07 3,317.9M
2025-06-13 2,223.23 2,230.87 2,202.74 2,211.39 3,591.1M
2025-06-12 2,226.48 2,242.26 2,222.22 2,234.37 2,902.2M
2025-06-11 2,214.19 2,248.08 2,214.19 2,232.65 2,959.5M
2025-06-10 2,223.93 2,232.62 2,193.84 2,208.58 3,140.4M
2025-06-09 2,214.60 2,237.23 2,213.73 2,226.29 3,161.6M
2025-06-06 2,216.35 2,220.83 2,206.33 2,210.10 2,217.9M
2025-06-05 2,206.11 2,221.42 2,193.05 2,217.26 2,871.6M
2025-06-04 2,185.08 2,206.76 2,185.08 2,203.11 2,801.7M
2025-06-03 2,159.87 2,184.75 2,159.78 2,179.20 2,426.3M
2025-05-30 2,180.69 2,183.89 2,165.55 2,170.20 2,356.2M
2025-05-29 2,166.40 2,196.45 2,164.41 2,191.73 2,601.9M
2025-05-28 2,173.23 2,177.64 2,158.72 2,161.80 1,840.7M
2025-05-27 2,183.42 2,185.90 2,163.88 2,170.16 2,127.2M
2025-05-26 2,203.33 2,206.18 2,176.79 2,188.82 2,355.5M
2025-05-23 2,223.60 2,248.25 2,210.92 2,210.92 2,784.4M
2025-05-22 2,235.92 2,235.92 2,224.31 2,225.62 2,343.5M
2025-05-21 2,221.90 2,248.98 2,220.13 2,238.32 2,446.8M
2025-05-20 2,202.50 2,227.37 2,193.11 2,221.13 2,455.9M
2025-05-19 2,201.15 2,201.15 2,179.43 2,196.47 2,111.0M
2025-05-16 2,195.41 2,212.30 2,195.41 2,203.35 2,194.7M
2025-05-15 2,229.96 2,229.96 2,202.42 2,202.42 2,598.8M
2025-05-14 2,212.35 2,249.24 2,205.83 2,235.23 3,696.7M
2025-05-13 2,244.33 2,244.33 2,211.49 2,213.74 3,494.2M
2025-05-12 2,199.04 2,217.70 2,188.87 2,216.91 3,734.1M
2025-05-09 2,183.04 2,183.04 2,161.01 2,170.62 2,467.0M
2025-05-08 2,154.53 2,192.39 2,152.02 2,185.19 2,955.2M
2025-05-07 2,189.94 2,198.10 2,146.71 2,159.29 3,486.2M
2025-05-06 2,139.53 2,156.71 2,135.38 2,156.48 3,251.0M
2025-04-30 2,109.88 2,126.05 2,104.32 2,122.31 2,895.1M
2025-04-29 2,106.35 2,117.56 2,100.21 2,107.53 2,558.9M
2025-04-28 2,130.16 2,130.16 2,110.15 2,112.28 2,810.3M
2025-04-25 2,123.10 2,141.40 2,120.34 2,128.40 3,103.4M
2025-04-24 2,126.04 2,139.32 2,110.34 2,116.49 2,817.1M
2025-04-23 2,134.28 2,139.65 2,113.85 2,126.97 3,363.6M
2025-04-22 2,104.44 2,113.32 2,098.90 2,104.01 2,671.3M
2025-04-21 2,078.49 2,109.87 2,071.96 2,107.72 2,582.2M
2025-04-18 2,071.39 2,083.86 2,064.99 2,080.51 2,108.1M
2025-04-17 2,063.67 2,087.20 2,062.70 2,075.39 2,192.7M
2025-04-16 2,084.61 2,085.24 2,049.02 2,077.07 2,809.8M
2025-04-15 2,108.99 2,113.23 2,087.71 2,098.14 2,738.0M
2025-04-14 2,132.13 2,133.75 2,104.06 2,108.22 3,957.7M
2025-04-11 2,055.34 2,117.33 2,054.55 2,101.10 4,281.9M
2025-04-10 2,079.42 2,104.90 2,064.18 2,071.16 5,635.7M
2025-04-09 1,967.82 2,029.09 1,944.77 2,017.29 5,990.2M
2025-04-08 2,000.82 2,027.97 1,979.94 2,005.52 5,229.0M
2025-04-07 2,083.43 2,099.02 1,963.95 2,001.77 5,279.9M
2025-04-03 2,234.64 2,251.41 2,216.91 2,223.22 3,151.5M
2025-04-02 2,267.30 2,278.62 2,259.42 2,265.77 2,159.8M
2025-04-01 2,275.62 2,286.37 2,263.38 2,266.56 2,596.4M
2025-03-31 2,286.06 2,294.85 2,256.23 2,269.92 2,656.0M
2025-03-28 2,307.77 2,313.78 2,295.75 2,296.53 2,233.3M
2025-03-27 2,294.53 2,328.46 2,283.82 2,311.06 2,574.7M
2025-03-26 2,299.16 2,315.80 2,298.13 2,301.45 2,556.4M
2025-03-25 2,310.18 2,317.63 2,294.32 2,301.20 2,566.9M
2025-03-24 2,302.06 2,312.24 2,281.86 2,306.66 2,942.3M
2025-03-21 2,342.15 2,352.01 2,293.11 2,299.81 3,174.6M
2025-03-20 2,372.05 2,372.63 2,345.88 2,349.15 2,584.6M
2025-03-19 2,367.52 2,382.99 2,353.28 2,372.23 2,997.2M
2025-03-18 2,371.65 2,382.13 2,361.15 2,374.55 3,210.1M
2025-03-17 2,376.27 2,377.71 2,356.74 2,359.88 3,444.9M
2025-03-14 2,312.28 2,374.45 2,311.20 2,369.29 4,955.7M
2025-03-13 2,330.31 2,341.31 2,301.27 2,311.73 3,517.7M
2025-03-12 2,344.87 2,352.17 2,326.46 2,331.73 3,515.8M
2025-03-11 2,310.39 2,338.38 2,309.48 2,338.38 3,226.1M
2025-03-10 2,347.83 2,355.99 2,319.66 2,338.78 3,329.8M
2025-03-07 2,353.83 2,363.50 2,335.11 2,343.92 4,153.6M
2025-03-06 2,339.06 2,372.07 2,337.12 2,365.02 4,388.7M
2025-03-05 2,321.05 2,329.05 2,310.01 2,323.45 3,163.9M
2025-03-04 2,298.37 2,322.91 2,286.79 2,319.65 3,319.7M
2025-03-03 2,325.11 2,362.17 2,308.23 2,327.50 4,384.4M
2025-02-28 2,375.27 2,382.36 2,307.76 2,314.88 4,680.4M
2025-02-27 2,405.52 2,412.34 2,364.16 2,392.52 4,959.2M
2025-02-26 2,382.98 2,400.55 2,367.58 2,399.99 4,636.5M
2025-02-25 2,371.64 2,405.47 2,368.24 2,378.91 4,314.5M
2025-02-24 2,417.31 2,429.78 2,389.24 2,404.78 5,481.1M
2025-02-21 2,370.64 2,421.57 2,370.64 2,416.14 6,045.3M
2025-02-20 2,360.76 2,375.33 2,351.15 2,366.65 3,980.9M
2025-02-19 2,321.34 2,362.59 2,321.08 2,361.71 3,950.9M
2025-02-18 2,357.59 2,373.64 2,320.11 2,329.14 4,473.8M
2025-02-17 2,362.54 2,364.55 2,339.02 2,357.00 4,527.5M
2025-02-14 2,314.67 2,351.54 2,314.67 2,346.95 4,083.2M
2025-02-13 2,334.48 2,346.44 2,316.54 2,317.39 4,140.4M
2025-02-12 2,300.03 2,344.44 2,292.73 2,342.02 3,982.0M
2025-02-11 2,330.61 2,330.61 2,301.73 2,306.42 3,651.4M
2025-02-10 2,328.54 2,332.70 2,303.98 2,327.89 4,422.9M
2025-02-07 2,285.51 2,345.89 2,280.78 2,323.33 5,941.7M
2025-02-06 2,210.96 2,279.38 2,210.43 2,279.38 4,483.6M
2025-02-05 2,238.37 2,238.59 2,209.41 2,216.10 3,711.7M
2025-01-27 2,256.89 2,262.46 2,220.22 2,220.22 3,153.5M
2025-01-24 2,222.15 2,266.22 2,222.15 2,259.14 3,568.2M
2025-01-23 2,263.94 2,282.01 2,228.68 2,228.68 3,920.7M
2025-01-22 2,247.24 2,251.68 2,223.24 2,240.06 3,028.9M
2025-01-21 2,259.27 2,261.06 2,231.26 2,254.19 3,162.9M
2025-01-20 2,231.95 2,258.72 2,231.95 2,242.18 3,244.1M
2025-01-17 2,187.00 2,225.63 2,187.00 2,210.86 2,726.2M
2025-01-16 2,196.07 2,227.83 2,174.58 2,197.05 3,329.0M
2025-01-15 2,206.65 2,206.65 2,179.45 2,183.95 3,289.9M
2025-01-14 2,137.18 2,216.97 2,126.92 2,215.48 4,285.1M
2025-01-13 2,107.92 2,146.72 2,107.29 2,130.60 2,717.6M
2025-01-10 2,160.35 2,170.33 2,130.05 2,130.05 3,042.6M
2025-01-09 2,155.83 2,175.94 2,154.51 2,163.62 2,685.9M
2025-01-08 2,170.17 2,182.79 2,124.00 2,164.25 3,365.5M
2025-01-07 2,152.17 2,185.21 2,141.72 2,185.05 3,021.9M
2025-01-06 2,165.92 2,179.66 2,148.49 2,161.74 2,869.1M
2025-01-03 2,197.96 2,208.27 2,159.79 2,161.18 3,416.6M
2025-01-02 2,272.59 2,273.52 2,179.04 2,196.94 4,053.0M