SME-Chinext Value (SZSCV)

SZSCV
🏛️ China →
2,506.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:25 2,525.68 2,525.68 2,525.68 2,525.68 0.0K
09:30 2,524.49 2,530.15 2,523.35 2,523.35 380,152.7K
09:35 2,522.48 2,533.77 2,522.10 2,532.04 265,089.6K
09:40 2,532.66 2,534.59 2,529.19 2,531.39 257,432.4K
09:45 2,531.07 2,539.71 2,529.34 2,536.14 236,484.5K
09:50 2,535.78 2,535.78 2,531.26 2,531.26 209,625.5K
09:55 2,531.47 2,532.34 2,525.63 2,528.35 169,340.8K
10:00 2,528.61 2,529.91 2,525.92 2,527.96 135,918.5K
10:05 2,527.87 2,531.80 2,525.02 2,531.80 126,152.3K
10:10 2,531.95 2,531.95 2,525.13 2,525.29 116,678.6K
10:15 2,524.99 2,527.10 2,520.82 2,522.34 107,602.6K
10:20 2,522.25 2,525.06 2,520.84 2,523.39 99,804.9K
10:25 2,523.42 2,527.39 2,523.42 2,525.45 89,360.9K
10:30 2,525.70 2,530.94 2,525.65 2,529.41 80,510.1K
10:35 2,529.57 2,529.57 2,524.51 2,525.37 102,348.1K
10:40 2,525.39 2,525.76 2,522.23 2,523.05 88,429.9K
10:45 2,523.37 2,527.82 2,523.37 2,526.37 70,584.5K
10:50 2,526.53 2,527.74 2,526.17 2,527.46 66,762.3K
10:55 2,527.80 2,528.38 2,526.73 2,526.75 58,880.9K
11:00 2,527.37 2,533.65 2,527.37 2,532.89 67,457.4K
11:05 2,532.83 2,532.83 2,528.75 2,529.30 59,763.4K
11:10 2,529.77 2,529.89 2,526.39 2,528.23 55,995.4K
11:15 2,528.55 2,528.55 2,523.45 2,523.45 52,430.4K
11:20 2,523.50 2,524.33 2,521.75 2,522.17 54,061.3K
11:25 2,522.24 2,524.59 2,520.78 2,523.49 50,986.4K
11:30 2,523.43 2,523.43 2,523.41 2,523.41 205.7K
11:35 2,523.41 2,523.41 2,523.41 2,523.41 0.0K
11:40 2,523.41 2,523.41 2,523.41 2,523.41 0.0K
11:45 2,523.41 2,523.41 2,523.41 2,523.41 0.0K
11:50 2,523.41 2,523.41 2,523.41 2,523.41 0.0K
11:55 2,523.41 2,523.41 2,523.41 2,523.41 0.0K
12:00 2,523.41 2,523.41 2,523.41 2,523.41 0.0K
12:05 2,523.41 2,523.41 2,523.41 2,523.41 0.0K
12:10 2,523.41 2,523.41 2,523.41 2,523.41 0.0K
12:15 2,523.41 2,523.41 2,523.41 2,523.41 0.0K
12:20 2,523.41 2,523.41 2,523.41 2,523.41 0.0K
12:25 2,523.41 2,523.41 2,523.41 2,523.41 0.0K
12:30 2,523.41 2,523.41 2,523.41 2,523.41 0.0K
12:35 2,523.41 2,523.41 2,523.41 2,523.41 0.0K
12:40 2,523.41 2,523.41 2,523.41 2,523.41 0.0K
12:45 2,523.41 2,523.41 2,523.41 2,523.41 0.0K
12:50 2,523.41 2,523.41 2,523.41 2,523.41 0.0K
12:55 2,523.41 2,523.41 2,523.41 2,523.41 0.0K
13:00 2,523.79 2,523.80 2,520.51 2,520.93 113,534.0K
13:05 2,520.83 2,521.25 2,519.05 2,519.76 71,755.4K
13:10 2,519.55 2,522.41 2,519.55 2,522.23 60,021.4K
13:15 2,522.27 2,523.61 2,521.37 2,521.64 63,453.7K
13:20 2,521.79 2,525.87 2,521.61 2,524.60 58,549.8K
13:25 2,524.61 2,526.10 2,522.94 2,523.41 62,515.0K
13:30 2,523.49 2,523.98 2,520.57 2,522.29 68,322.9K
13:35 2,522.29 2,524.89 2,520.60 2,523.26 61,479.8K
13:40 2,523.05 2,525.44 2,521.46 2,524.33 54,821.7K
13:45 2,524.36 2,527.28 2,523.26 2,527.28 65,408.8K
13:50 2,527.04 2,527.04 2,519.53 2,519.53 74,325.4K
13:55 2,519.71 2,520.90 2,516.07 2,516.07 76,068.6K
14:00 2,516.15 2,520.37 2,515.50 2,519.88 80,212.2K
14:05 2,519.82 2,520.90 2,516.80 2,520.21 58,431.9K
14:10 2,519.90 2,520.03 2,513.71 2,513.71 70,655.8K
14:15 2,513.52 2,517.45 2,513.52 2,516.71 64,364.1K
14:20 2,516.66 2,518.72 2,514.69 2,514.69 64,724.0K
14:25 2,514.76 2,515.02 2,510.47 2,513.81 101,223.6K
14:30 2,513.48 2,515.82 2,507.45 2,508.21 107,634.7K
14:35 2,508.34 2,510.55 2,505.52 2,506.69 101,693.6K
14:40 2,507.01 2,511.37 2,506.85 2,511.37 97,951.6K
14:45 2,511.21 2,514.24 2,508.80 2,509.71 103,795.2K
14:50 2,509.51 2,509.82 2,506.90 2,507.56 128,517.2K
14:55 2,507.32 2,507.36 2,505.90 2,506.22 72,522.6K
15:00 2,506.51 2,506.51 2,506.50 2,506.50 56,239.6K
15:05 2,506.50 2,506.50 2,506.50 2,506.50 0.0K
15:10 2,506.50 2,506.50 2,506.50 2,506.50 0.0K
15:15 2,506.50 2,506.50 2,506.50 2,506.50 0.0K
15:20 2,506.50 2,506.50 2,506.50 2,506.50 0.0K
15:25 2,506.50 2,506.50 2,506.50 2,506.50 0.0K
15:30 2,506.50 2,506.50 2,506.50 2,506.50 0.0K
15:35 2,506.50 2,506.50 2,506.50 2,506.50 0.0K
15:40 2,506.50 2,506.50 2,506.50 2,506.50 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2,525.68 2,539.71 2,505.52 2,506.50 4,940.3M
2025-09-25 2,514.53 2,550.10 2,514.23 2,532.89 5,274.8M
2025-09-24 2,474.81 2,518.50 2,469.32 2,518.50 5,388.4M
2025-09-23 2,498.47 2,511.99 2,446.04 2,481.42 6,109.4M
2025-09-22 2,510.76 2,513.11 2,479.71 2,503.42 5,303.4M
2025-09-19 2,498.56 2,522.19 2,495.49 2,505.33 5,621.0M
2025-09-18 2,537.38 2,550.88 2,475.84 2,501.71 7,807.5M
2025-09-17 2,503.28 2,543.63 2,496.93 2,541.52 6,148.3M
2025-09-16 2,505.41 2,509.28 2,470.13 2,501.09 5,507.5M
2025-09-15 2,479.99 2,525.42 2,479.99 2,503.90 5,870.0M
2025-09-12 2,474.59 2,480.12 2,459.65 2,461.72 5,767.1M
2025-09-11 2,422.90 2,472.59 2,418.29 2,472.59 6,058.5M
2025-09-10 2,425.54 2,438.76 2,404.47 2,427.58 4,831.5M
2025-09-09 2,445.76 2,460.47 2,421.53 2,435.95 5,292.8M
2025-09-08 2,436.17 2,459.26 2,431.46 2,455.15 6,505.6M
2025-09-05 2,343.13 2,423.86 2,339.97 2,423.42 6,220.9M
2025-09-04 2,383.44 2,400.77 2,319.27 2,345.47 6,296.6M
2025-09-03 2,403.35 2,414.07 2,369.87 2,378.17 5,596.8M
2025-09-02 2,425.03 2,434.20 2,378.98 2,397.82 6,777.6M
2025-09-01 2,423.18 2,427.76 2,411.60 2,427.76 6,952.3M
2025-08-29 2,396.50 2,451.58 2,390.91 2,430.66 7,348.9M
2025-08-28 2,369.47 2,394.19 2,338.03 2,394.19 7,770.0M
2025-08-27 2,434.03 2,442.68 2,380.20 2,380.20 8,320.5M
2025-08-26 2,402.63 2,448.09 2,394.14 2,434.69 7,293.0M
2025-08-25 2,388.28 2,412.89 2,381.19 2,407.54 7,951.2M
2025-08-22 2,345.48 2,373.32 2,345.29 2,373.32 6,199.2M
2025-08-21 2,346.67 2,358.50 2,338.24 2,347.60 6,701.6M
2025-08-20 2,308.50 2,338.91 2,297.30 2,338.91 6,102.2M
2025-08-19 2,320.41 2,326.38 2,305.73 2,313.20 6,207.4M
2025-08-18 2,308.37 2,333.03 2,302.28 2,320.85 7,410.9M
2025-08-15 2,267.27 2,299.71 2,265.58 2,297.65 5,541.6M
2025-08-14 2,291.86 2,299.40 2,267.80 2,273.05 5,706.9M
2025-08-13 2,269.66 2,288.07 2,262.85 2,287.84 5,443.9M
2025-08-12 2,260.59 2,269.61 2,254.61 2,264.61 4,656.2M
2025-08-11 2,249.43 2,265.94 2,244.39 2,261.62 5,054.4M
2025-08-08 2,235.33 2,249.39 2,230.50 2,241.08 4,426.0M
2025-08-07 2,239.63 2,246.83 2,226.56 2,235.90 4,443.7M
2025-08-06 2,227.15 2,235.32 2,223.98 2,235.31 4,144.2M
2025-08-05 2,217.45 2,229.83 2,215.44 2,229.18 4,132.5M
2025-08-04 2,196.64 2,212.38 2,194.00 2,212.38 3,966.1M
2025-08-01 2,203.24 2,221.88 2,196.17 2,205.85 4,620.0M
2025-07-31 2,246.81 2,246.81 2,196.04 2,201.31 5,497.4M
2025-07-30 2,261.28 2,272.44 2,236.75 2,249.20 5,431.3M
2025-07-29 2,261.07 2,267.71 2,246.73 2,267.30 4,857.7M
2025-07-28 2,260.63 2,269.77 2,250.28 2,264.33 5,227.9M
2025-07-25 2,265.52 2,274.11 2,258.15 2,262.80 5,910.9M
2025-07-24 2,249.49 2,264.56 2,247.18 2,264.56 6,037.4M
2025-07-23 2,265.37 2,269.46 2,244.74 2,248.72 6,402.5M
2025-07-22 2,228.77 2,258.94 2,220.66 2,258.94 6,077.5M
2025-07-21 2,202.01 2,227.22 2,199.71 2,226.98 5,245.6M
2025-07-18 2,184.53 2,194.45 2,179.04 2,193.93 4,094.6M
2025-07-17 2,162.23 2,178.77 2,162.23 2,178.77 3,762.1M
2025-07-16 2,165.66 2,167.87 2,153.75 2,161.39 3,813.3M
2025-07-15 2,171.76 2,182.19 2,154.87 2,168.30 4,689.2M
2025-07-14 2,176.47 2,177.39 2,166.20 2,170.97 4,360.8M
2025-07-11 2,173.96 2,192.16 2,170.61 2,176.49 5,102.0M
2025-07-10 2,173.62 2,180.19 2,160.48 2,173.44 4,665.4M
2025-07-09 2,162.33 2,178.22 2,162.33 2,167.52 4,594.5M
2025-07-08 2,140.99 2,162.94 2,140.85 2,161.51 4,371.5M
2025-07-07 2,154.57 2,159.41 2,141.20 2,143.33 4,121.8M
2025-07-04 2,155.61 2,171.04 2,146.41 2,155.32 4,493.9M
2025-07-03 2,129.18 2,158.07 2,129.18 2,156.19 4,542.4M
2025-07-02 2,128.85 2,130.42 2,120.23 2,125.47 4,297.9M
2025-07-01 2,120.35 2,128.70 2,113.92 2,127.88 4,663.8M
2025-06-30 2,112.74 2,122.43 2,104.95 2,121.11 4,265.1M
2025-06-27 2,115.83 2,127.17 2,107.69 2,110.24 5,056.5M
2025-06-26 2,121.14 2,126.05 2,110.68 2,112.52 4,715.4M
2025-06-25 2,102.57 2,128.87 2,100.96 2,126.97 4,677.3M
2025-06-24 2,075.71 2,100.83 2,075.67 2,099.36 4,301.0M
2025-06-23 2,054.14 2,072.24 2,053.06 2,068.60 3,501.4M
2025-06-20 2,065.43 2,075.50 2,062.88 2,063.74 3,298.6M
2025-06-19 2,088.95 2,092.45 2,062.73 2,068.33 3,629.8M
2025-06-18 2,091.56 2,099.78 2,084.68 2,092.06 3,180.0M
2025-06-17 2,094.81 2,100.13 2,090.69 2,093.74 3,394.0M
2025-06-16 2,088.52 2,094.68 2,084.37 2,092.66 3,598.7M
2025-06-13 2,112.62 2,113.18 2,085.61 2,091.84 4,784.6M
2025-06-12 2,116.22 2,123.27 2,109.65 2,119.51 3,680.2M
2025-06-11 2,099.82 2,128.96 2,099.82 2,118.80 3,779.3M
2025-06-10 2,105.00 2,115.53 2,082.15 2,097.18 4,181.7M
2025-06-09 2,104.22 2,113.26 2,098.69 2,104.49 3,701.4M
2025-06-06 2,109.84 2,112.28 2,101.24 2,104.31 3,275.2M
2025-06-05 2,110.28 2,113.86 2,098.65 2,110.25 3,980.0M
2025-06-04 2,095.59 2,110.97 2,095.59 2,109.31 4,064.8M
2025-06-03 2,073.63 2,094.69 2,073.63 2,091.38 4,015.1M
2025-05-30 2,090.51 2,095.33 2,078.46 2,080.37 3,906.6M
2025-05-29 2,082.53 2,103.46 2,075.03 2,100.09 3,891.3M
2025-05-28 2,090.58 2,095.06 2,080.61 2,084.46 3,433.1M
2025-05-27 2,096.32 2,099.07 2,079.93 2,089.77 3,143.2M
2025-05-26 2,121.64 2,122.80 2,090.50 2,101.73 3,158.0M
2025-05-23 2,136.27 2,162.34 2,129.14 2,129.14 3,937.8M
2025-05-22 2,153.95 2,153.95 2,137.53 2,138.28 3,400.4M
2025-05-21 2,134.62 2,165.30 2,133.77 2,156.22 3,546.5M
2025-05-20 2,109.24 2,136.84 2,102.58 2,133.95 3,546.4M
2025-05-19 2,110.47 2,110.47 2,090.15 2,107.20 3,415.0M
2025-05-16 2,098.39 2,115.43 2,097.87 2,110.34 3,099.3M
2025-05-15 2,121.94 2,122.41 2,103.47 2,104.73 3,540.7M
2025-05-14 2,107.47 2,132.82 2,099.88 2,125.91 4,183.3M
2025-05-13 2,132.05 2,132.05 2,106.06 2,111.00 4,260.6M
2025-05-12 2,097.37 2,109.48 2,088.84 2,109.06 4,112.1M
2025-05-09 2,081.96 2,083.02 2,066.28 2,076.07 3,845.7M
2025-05-08 2,058.85 2,089.05 2,055.66 2,079.84 4,320.1M
2025-05-07 2,081.88 2,089.17 2,054.24 2,065.96 4,778.5M
2025-05-06 2,040.57 2,057.84 2,035.01 2,057.84 4,902.4M
2025-04-30 2,022.58 2,033.18 2,019.80 2,026.41 4,642.3M
2025-04-29 2,018.49 2,031.76 2,012.81 2,022.11 4,081.8M
2025-04-28 2,042.94 2,042.94 2,023.18 2,025.49 4,281.4M
2025-04-25 2,045.99 2,057.08 2,040.41 2,045.56 4,112.9M
2025-04-24 2,046.08 2,057.62 2,031.07 2,039.33 4,138.1M
2025-04-23 2,050.45 2,056.82 2,036.21 2,043.96 4,722.1M
2025-04-22 2,015.69 2,027.03 2,010.72 2,021.45 4,761.6M
2025-04-21 1,990.70 2,020.42 1,984.74 2,017.84 3,638.2M
2025-04-18 1,983.55 1,996.00 1,980.64 1,993.05 2,797.2M
2025-04-17 1,977.85 1,997.93 1,976.64 1,986.18 3,152.5M
2025-04-16 2,001.97 2,001.97 1,966.42 1,989.86 3,661.7M
2025-04-15 2,018.14 2,021.14 2,003.11 2,011.59 3,430.1M
2025-04-14 2,026.89 2,029.74 2,007.97 2,011.88 4,399.2M
2025-04-11 1,964.29 2,012.13 1,963.44 1,998.27 4,618.6M
2025-04-10 1,975.06 2,005.82 1,969.72 1,978.40 6,236.5M
2025-04-09 1,890.49 1,933.93 1,852.56 1,923.27 6,783.5M
2025-04-08 1,914.70 1,945.71 1,902.01 1,926.84 6,826.8M
2025-04-07 2,004.32 2,010.65 1,897.84 1,918.99 6,327.9M
2025-04-03 2,144.33 2,153.62 2,126.29 2,131.75 3,914.5M
2025-04-02 2,168.27 2,181.68 2,163.19 2,169.89 3,297.5M
2025-04-01 2,174.20 2,181.04 2,164.02 2,168.34 3,592.0M
2025-03-31 2,187.44 2,199.34 2,159.44 2,170.83 4,368.6M
2025-03-28 2,206.57 2,214.12 2,194.70 2,196.63 3,786.3M
2025-03-27 2,194.24 2,225.81 2,184.42 2,211.22 4,344.8M
2025-03-26 2,196.68 2,210.27 2,195.15 2,199.05 3,794.7M
2025-03-25 2,202.27 2,208.22 2,187.51 2,197.79 3,904.8M
2025-03-24 2,202.17 2,207.50 2,176.55 2,200.54 4,709.2M
2025-03-21 2,231.58 2,242.50 2,189.55 2,196.09 4,738.5M
2025-03-20 2,259.60 2,260.75 2,235.71 2,239.12 3,831.9M
2025-03-19 2,248.57 2,267.39 2,238.43 2,259.83 4,156.8M
2025-03-18 2,253.89 2,262.47 2,244.77 2,251.76 4,388.3M
2025-03-17 2,250.88 2,252.74 2,238.41 2,241.77 4,798.4M
2025-03-14 2,193.51 2,240.69 2,193.51 2,240.49 5,628.5M
2025-03-13 2,201.06 2,212.45 2,180.35 2,191.88 5,116.3M
2025-03-12 2,211.20 2,217.90 2,195.02 2,203.35 5,164.0M
2025-03-11 2,176.22 2,203.50 2,175.60 2,203.50 5,015.2M
2025-03-10 2,206.76 2,210.73 2,183.44 2,198.96 5,488.7M
2025-03-07 2,204.91 2,220.48 2,196.87 2,204.65 6,877.7M
2025-03-06 2,190.30 2,215.19 2,186.30 2,210.74 5,772.0M
2025-03-05 2,173.37 2,180.10 2,159.50 2,179.06 4,771.4M
2025-03-04 2,160.79 2,175.54 2,151.50 2,172.54 4,252.6M
2025-03-03 2,171.67 2,215.94 2,168.92 2,186.47 5,597.7M
2025-02-28 2,204.15 2,214.47 2,156.80 2,162.03 5,746.3M
2025-02-27 2,213.43 2,215.89 2,187.76 2,212.03 5,780.2M
2025-02-26 2,195.79 2,205.18 2,189.18 2,204.87 5,349.0M
2025-02-25 2,193.24 2,210.45 2,183.45 2,190.54 5,467.3M
2025-02-24 2,221.03 2,231.96 2,203.22 2,214.49 6,908.1M
2025-02-21 2,189.15 2,223.57 2,189.15 2,220.98 6,499.4M
2025-02-20 2,181.74 2,191.37 2,170.10 2,186.19 4,839.5M
2025-02-19 2,154.03 2,180.33 2,154.03 2,180.03 4,712.8M
2025-02-18 2,183.11 2,195.56 2,153.66 2,162.10 5,922.1M
2025-02-17 2,195.71 2,196.86 2,165.06 2,179.03 6,157.3M
2025-02-14 2,159.10 2,191.68 2,159.10 2,185.41 5,738.4M
2025-02-13 2,167.85 2,180.46 2,158.50 2,160.90 6,256.0M
2025-02-12 2,138.18 2,171.87 2,132.78 2,170.77 5,435.5M
2025-02-11 2,161.20 2,161.20 2,133.09 2,145.36 6,354.5M
2025-02-10 2,145.52 2,156.30 2,131.41 2,151.69 6,020.0M
2025-02-07 2,116.60 2,161.12 2,108.31 2,144.31 6,969.3M
2025-02-06 2,058.37 2,108.96 2,056.35 2,108.96 6,283.5M
2025-02-05 2,085.75 2,086.47 2,055.23 2,063.77 5,193.2M
2025-01-27 2,079.73 2,090.58 2,068.11 2,068.11 4,256.9M
2025-01-24 2,046.49 2,080.24 2,046.25 2,076.70 4,717.7M
2025-01-23 2,079.04 2,090.89 2,052.89 2,052.89 5,079.7M
2025-01-22 2,072.09 2,075.24 2,047.10 2,061.82 4,513.1M
2025-01-21 2,092.45 2,093.31 2,068.67 2,080.55 4,614.6M
2025-01-20 2,075.32 2,097.85 2,075.32 2,082.63 5,088.0M
2025-01-17 2,039.78 2,071.07 2,038.83 2,060.86 4,789.5M
2025-01-16 2,051.89 2,074.29 2,030.34 2,047.44 6,450.7M
2025-01-15 2,057.79 2,057.79 2,040.54 2,044.75 4,134.8M
2025-01-14 1,991.91 2,062.01 1,987.13 2,058.53 5,352.5M
2025-01-13 1,968.32 1,999.25 1,967.96 1,988.67 4,626.0M
2025-01-10 2,018.64 2,023.38 1,985.99 1,985.99 5,448.7M
2025-01-09 2,013.15 2,031.69 2,009.52 2,020.79 5,118.0M
2025-01-08 2,026.44 2,035.60 1,985.11 2,022.20 5,756.5M
2025-01-07 2,008.36 2,036.07 1,999.42 2,035.89 4,541.5M
2025-01-06 2,019.83 2,037.89 2,007.06 2,021.39 4,480.5M
2025-01-03 2,049.33 2,063.44 2,014.72 2,016.36 5,237.0M
2025-01-02 2,105.71 2,106.99 2,033.05 2,047.75 5,745.4M