SSE Consumer Discretionary Equal Weight (SSECDSEWI)

SSECDSEWI
🏛️ China →
3,631.01
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 2,786.93 2,820.21 2,784.47 2,816.26 862.4M
2023-12-28 2,736.38 2,807.22 2,729.20 2,791.89 928.1M
2023-12-27 2,743.95 2,749.17 2,718.02 2,746.43 746.7M
2023-12-26 2,771.66 2,771.66 2,730.33 2,741.22 544.6M
2023-12-25 2,738.64 2,772.06 2,738.64 2,769.40 537.6M
2023-12-22 2,746.48 2,764.88 2,725.03 2,741.53 665.0M
2023-12-21 2,706.08 2,756.27 2,703.25 2,748.44 726.3M
2023-12-20 2,770.49 2,773.84 2,715.79 2,715.83 657.4M
2023-12-19 2,774.57 2,785.02 2,751.30 2,771.28 593.7M
2023-12-18 2,795.04 2,804.03 2,772.76 2,777.30 637.8M
2023-12-15 2,827.32 2,840.15 2,798.02 2,802.14 680.3M
2023-12-14 2,836.27 2,856.41 2,822.19 2,822.33 671.2M
2023-12-13 2,859.24 2,859.24 2,824.90 2,824.90 725.4M
2023-12-12 2,857.14 2,865.56 2,845.86 2,862.43 700.6M
2023-12-11 2,808.88 2,864.73 2,789.64 2,861.17 1,041.8M
2023-12-08 2,842.69 2,850.53 2,816.12 2,821.31 933.7M
2023-12-07 2,848.07 2,855.21 2,819.38 2,846.95 922.0M
2023-12-06 2,848.85 2,867.51 2,846.35 2,849.25 746.4M
2023-12-05 2,903.83 2,903.83 2,855.21 2,855.21 901.2M
2023-12-04 2,938.12 2,938.90 2,911.89 2,912.80 920.7M
2023-12-01 2,959.02 2,959.30 2,918.79 2,938.14 1,032.4M
2023-11-30 2,972.32 2,973.24 2,936.06 2,960.16 1,020.8M
2023-11-29 2,991.90 2,998.32 2,974.19 2,980.27 1,088.9M
2023-11-28 2,978.44 2,996.91 2,957.93 2,996.10 1,348.7M
2023-11-27 2,995.05 3,000.22 2,953.63 2,983.85 1,197.9M
2023-11-24 3,013.75 3,014.10 2,979.27 2,987.95 906.0M
2023-11-23 2,955.95 3,020.79 2,953.82 3,018.53 1,173.7M
2023-11-22 2,996.05 3,001.30 2,959.33 2,959.91 985.8M
2023-11-21 3,019.10 3,034.72 3,001.99 3,007.75 1,071.8M
2023-11-20 3,015.52 3,022.07 2,987.66 3,016.50 1,009.4M
2023-11-17 2,969.63 3,011.67 2,966.25 3,011.67 1,086.8M
2023-11-16 3,008.18 3,008.18 2,981.89 2,984.91 1,335.6M
2023-11-15 2,993.73 3,011.61 2,980.34 3,007.17 1,282.6M
2023-11-14 2,956.85 2,976.16 2,952.58 2,970.78 1,070.2M
2023-11-13 2,967.88 2,973.64 2,946.35 2,956.94 1,218.9M
2023-11-10 2,988.58 2,988.99 2,955.55 2,970.07 1,273.8M
2023-11-09 2,997.09 3,003.25 2,979.36 2,994.26 1,826.6M
2023-11-08 2,988.93 3,006.63 2,975.86 3,005.05 2,136.5M
2023-11-07 3,000.00 3,008.67 2,980.65 2,990.70 1,470.1M
2023-11-06 2,974.16 3,002.00 2,968.24 3,001.51 1,374.0M
2023-11-03 2,927.22 2,980.13 2,923.48 2,960.24 942.3M
2023-11-02 2,954.69 2,961.33 2,918.41 2,918.52 1,189.6M
2023-11-01 2,944.05 2,958.14 2,931.48 2,950.67 1,150.0M
2023-10-31 2,983.22 2,983.26 2,926.81 2,943.36 1,465.5M
2023-10-30 2,991.90 2,996.51 2,958.88 2,989.31 1,393.7M
2023-10-27 2,940.18 3,007.76 2,938.75 2,995.05 1,657.2M
2023-10-26 2,922.90 2,943.88 2,904.37 2,943.36 1,678.1M
2023-10-25 2,935.24 2,971.23 2,933.52 2,939.31 1,759.7M
2023-10-24 2,914.86 2,936.74 2,890.21 2,918.71 1,786.9M
2023-10-23 2,950.57 2,964.44 2,889.78 2,904.66 1,668.5M
2023-10-20 2,970.19 2,999.91 2,954.80 2,962.55 1,763.5M
2023-10-19 3,034.35 3,035.06 2,989.98 2,989.98 2,329.8M
2023-10-18 3,046.82 3,067.78 3,031.33 3,055.72 1,839.8M
2023-10-17 3,074.04 3,078.76 3,042.37 3,057.16 1,980.3M
2023-10-16 3,063.14 3,076.88 3,048.96 3,062.81 1,144.8M
2023-10-13 3,071.84 3,080.51 3,050.31 3,059.95 1,291.0M
2023-10-12 3,065.37 3,103.23 3,059.88 3,084.63 1,336.5M
2023-10-11 3,086.46 3,087.37 3,051.95 3,058.00 790.6M
2023-10-10 3,096.95 3,100.63 3,062.12 3,075.32 1,015.3M
2023-10-09 3,107.94 3,120.66 3,087.26 3,094.35 889.3M
2023-09-28 3,099.85 3,120.61 3,094.77 3,107.57 659.2M
2023-09-27 3,088.22 3,123.39 3,084.09 3,094.27 595.3M
2023-09-26 3,095.47 3,111.18 3,088.77 3,089.18 632.8M
2023-09-25 3,119.72 3,134.36 3,095.93 3,102.82 849.7M
2023-09-22 3,082.37 3,118.59 3,066.97 3,116.27 902.5M
2023-09-21 3,113.72 3,113.87 3,074.36 3,081.01 798.5M
2023-09-20 3,141.29 3,149.71 3,118.30 3,119.25 753.4M
2023-09-19 3,155.22 3,161.36 3,123.37 3,147.09 650.7M
2023-09-18 3,101.91 3,174.82 3,090.23 3,159.99 970.7M
2023-09-15 3,110.08 3,126.91 3,092.57 3,112.02 877.4M
2023-09-14 3,137.00 3,137.00 3,090.62 3,104.13 816.9M
2023-09-13 3,178.45 3,180.88 3,121.99 3,145.30 1,107.0M
2023-09-12 3,173.84 3,196.33 3,156.13 3,183.54 816.1M
2023-09-11 3,122.46 3,180.33 3,107.22 3,165.29 729.7M
2023-09-08 3,114.80 3,126.68 3,100.93 3,117.71 465.8M
2023-09-07 3,159.02 3,159.02 3,120.24 3,122.98 542.3M
2023-09-06 3,165.42 3,174.24 3,153.08 3,167.65 572.1M
2023-09-05 3,193.69 3,206.59 3,171.74 3,175.46 813.7M
2023-09-04 3,167.57 3,203.37 3,157.59 3,201.43 841.4M
2023-09-01 3,137.06 3,166.42 3,137.06 3,159.04 608.5M
2023-08-31 3,160.99 3,160.99 3,131.27 3,133.38 841.8M
2023-08-30 3,154.08 3,166.25 3,142.30 3,150.50 869.4M
2023-08-29 3,053.81 3,155.22 3,050.62 3,146.81 848.9M
2023-08-28 3,189.60 3,194.40 3,053.90 3,059.78 925.6M
2023-08-25 3,085.50 3,085.50 3,032.32 3,045.86 660.8M
2023-08-24 3,072.01 3,126.96 3,064.80 3,097.13 573.9M
2023-08-23 3,124.25 3,124.25 3,066.37 3,067.23 538.0M
2023-08-22 3,136.12 3,143.47 3,070.17 3,124.68 637.3M
2023-08-21 3,150.15 3,175.56 3,123.78 3,123.78 512.0M
2023-08-18 3,220.70 3,229.08 3,160.17 3,160.17 561.1M
2023-08-17 3,153.02 3,223.28 3,140.02 3,219.42 605.3M
2023-08-16 3,193.35 3,203.10 3,166.43 3,167.03 517.8M
2023-08-15 3,245.54 3,251.53 3,181.43 3,207.10 552.2M
2023-08-14 3,235.50 3,243.93 3,188.26 3,243.21 738.4M
2023-08-11 3,327.91 3,329.82 3,265.15 3,266.10 686.0M
2023-08-10 3,334.06 3,345.07 3,308.96 3,328.14 552.3M
2023-08-09 3,351.30 3,352.57 3,329.04 3,344.13 617.3M
2023-08-08 3,366.25 3,385.83 3,352.18 3,362.40 646.7M
2023-08-07 3,364.52 3,389.72 3,353.90 3,368.51 775.0M
2023-08-04 3,377.08 3,396.20 3,362.39 3,380.69 1,021.4M
2023-08-03 3,367.91 3,367.91 3,324.73 3,362.17 899.4M
2023-08-02 3,363.32 3,401.11 3,354.19 3,379.68 977.5M
2023-08-01 3,396.97 3,409.23 3,361.94 3,370.83 1,074.0M
2023-07-31 3,366.80 3,425.67 3,366.80 3,402.51 1,278.1M
2023-07-28 3,269.57 3,353.53 3,255.64 3,352.80 1,107.3M
2023-07-27 3,301.71 3,325.08 3,279.28 3,284.73 948.9M
2023-07-26 3,289.98 3,289.98 3,256.68 3,262.95 729.8M
2023-07-25 3,248.25 3,307.58 3,247.87 3,297.50 1,007.9M
2023-07-24 3,200.77 3,220.62 3,180.33 3,199.20 601.1M
2023-07-21 3,203.69 3,224.33 3,187.06 3,203.82 547.4M
2023-07-20 3,260.32 3,266.99 3,207.14 3,210.71 692.0M
2023-07-19 3,237.91 3,258.21 3,233.30 3,257.40 650.2M
2023-07-18 3,202.82 3,265.56 3,188.33 3,246.27 773.8M
2023-07-17 3,208.16 3,208.16 3,183.34 3,206.94 671.7M
2023-07-14 3,261.09 3,262.33 3,217.46 3,220.72 661.9M
2023-07-13 3,280.09 3,287.54 3,250.08 3,265.41 774.0M
2023-07-12 3,285.43 3,319.35 3,267.64 3,272.34 958.1M
2023-07-11 3,230.58 3,289.49 3,219.78 3,285.02 857.5M
2023-07-10 3,223.70 3,237.57 3,206.28 3,221.66 790.7M
2023-07-07 3,212.79 3,240.71 3,209.67 3,215.75 806.8M
2023-07-06 3,216.62 3,243.24 3,200.22 3,222.67 724.5M
2023-07-05 3,264.21 3,264.21 3,220.53 3,226.23 792.7M
2023-07-04 3,223.88 3,290.09 3,213.58 3,269.92 1,072.7M
2023-07-03 3,198.36 3,238.98 3,198.36 3,221.45 1,015.7M
2023-06-30 3,178.99 3,205.78 3,161.43 3,189.86 878.9M
2023-06-29 3,177.85 3,194.39 3,167.49 3,176.86 751.2M
2023-06-28 3,183.47 3,196.28 3,145.88 3,182.89 866.0M
2023-06-27 3,154.48 3,186.84 3,138.19 3,183.35 917.3M
2023-06-26 3,167.51 3,212.48 3,144.71 3,152.01 1,138.8M
2023-06-21 3,221.51 3,236.61 3,186.98 3,188.26 915.7M
2023-06-20 3,198.74 3,237.43 3,191.83 3,225.02 1,114.1M
2023-06-19 3,215.84 3,242.27 3,195.02 3,197.62 885.5M
2023-06-16 3,236.86 3,242.08 3,206.46 3,218.71 931.6M
2023-06-15 3,165.23 3,234.52 3,160.54 3,232.69 1,257.4M
2023-06-14 3,174.93 3,181.55 3,161.38 3,169.84 983.8M
2023-06-13 3,166.13 3,190.20 3,154.38 3,171.35 971.7M
2023-06-12 3,057.71 3,180.07 3,057.64 3,166.72 1,373.5M
2023-06-09 3,057.88 3,084.39 3,045.66 3,066.25 1,335.5M
2023-06-08 3,030.34 3,060.26 3,019.57 3,049.48 1,038.6M
2023-06-07 3,052.01 3,062.39 3,022.72 3,033.37 678.8M
2023-06-06 3,100.89 3,105.24 3,045.34 3,051.49 941.9M
2023-06-05 3,103.44 3,108.58 3,074.03 3,103.73 1,048.8M
2023-06-02 3,036.29 3,107.70 3,036.29 3,103.31 1,005.0M
2023-06-01 3,033.98 3,063.99 3,020.12 3,036.22 885.1M
2023-05-31 3,057.52 3,059.42 3,027.03 3,042.01 950.7M
2023-05-30 3,057.96 3,079.84 3,027.44 3,064.59 745.8M
2023-05-29 3,102.43 3,105.76 3,044.06 3,060.12 865.3M
2023-05-26 3,050.64 3,108.82 3,014.98 3,104.22 892.0M
2023-05-25 3,057.29 3,070.75 3,021.30 3,049.91 653.6M
2023-05-24 3,091.36 3,095.91 3,067.52 3,068.75 615.0M
2023-05-23 3,118.87 3,135.72 3,097.81 3,097.96 599.9M
2023-05-22 3,071.28 3,131.79 3,058.63 3,124.79 786.7M
2023-05-19 3,057.36 3,088.25 3,039.05 3,073.34 784.6M
2023-05-18 3,081.36 3,093.71 3,050.76 3,065.78 914.9M
2023-05-17 3,087.85 3,102.78 3,070.54 3,084.70 686.3M
2023-05-16 3,134.49 3,135.39 3,086.57 3,094.26 653.0M
2023-05-15 3,104.43 3,130.96 3,082.46 3,130.96 930.4M
2023-05-12 3,116.31 3,138.76 3,101.80 3,108.22 885.5M
2023-05-11 3,119.53 3,135.72 3,109.80 3,118.34 894.8M
2023-05-10 3,065.70 3,131.77 3,062.49 3,119.26 1,187.8M
2023-05-09 3,098.62 3,106.26 3,069.48 3,069.98 1,305.3M
2023-05-08 3,116.09 3,131.58 3,098.59 3,107.60 1,408.9M
2023-05-05 3,134.43 3,134.43 3,083.79 3,115.90 792.2M
2023-05-04 3,149.03 3,166.81 3,133.36 3,138.37 891.5M
2023-04-28 3,165.14 3,193.94 3,141.08 3,153.55 1,171.9M
2023-04-27 3,124.76 3,174.15 3,114.11 3,158.52 1,120.8M
2023-04-26 3,106.91 3,149.55 3,105.17 3,136.94 1,271.9M
2023-04-25 3,152.54 3,157.87 3,080.19 3,120.54 1,124.2M
2023-04-24 3,189.62 3,189.62 3,140.47 3,152.47 1,032.6M
2023-04-21 3,255.41 3,266.05 3,197.99 3,199.83 1,018.0M
2023-04-20 3,289.22 3,289.22 3,248.59 3,254.15 1,126.3M
2023-04-19 3,338.37 3,338.37 3,285.40 3,292.99 1,119.9M
2023-04-18 3,342.08 3,342.71 3,315.12 3,334.97 949.8M
2023-04-17 3,297.40 3,346.21 3,297.40 3,342.39 900.0M
2023-04-14 3,299.92 3,308.97 3,292.93 3,295.71 921.3M
2023-04-13 3,309.71 3,311.03 3,281.60 3,294.46 915.3M
2023-04-12 3,345.30 3,347.65 3,306.42 3,309.29 1,119.0M
2023-04-11 3,350.74 3,359.97 3,325.34 3,339.24 1,044.9M
2023-04-10 3,383.39 3,384.04 3,339.93 3,352.34 985.1M
2023-04-07 3,349.01 3,389.34 3,344.97 3,381.99 978.3M
2023-04-06 3,338.78 3,356.08 3,329.87 3,347.98 1,147.6M
2023-04-04 3,381.42 3,381.42 3,334.76 3,353.06 1,390.3M
2023-04-03 3,391.53 3,403.69 3,374.53 3,392.74 1,504.6M
2023-03-31 3,399.40 3,406.22 3,381.76 3,390.52 1,323.2M
2023-03-30 3,342.49 3,404.95 3,327.32 3,404.52 1,232.7M
2023-03-29 3,329.21 3,374.86 3,329.21 3,345.97 1,439.5M
2023-03-28 3,298.41 3,332.43 3,284.56 3,323.68 1,431.1M
2023-03-27 3,298.74 3,310.04 3,284.03 3,293.14 679.2M
2023-03-24 3,282.46 3,308.06 3,275.01 3,291.10 870.0M
2023-03-23 3,280.77 3,290.53 3,265.76 3,280.55 566.2M
2023-03-22 3,328.93 3,338.36 3,284.30 3,292.31 647.6M
2023-03-21 3,238.36 3,315.60 3,230.86 3,315.52 616.7M
2023-03-20 3,225.89 3,239.99 3,203.58 3,229.89 625.4M
2023-03-17 3,255.20 3,265.26 3,222.39 3,228.29 565.7M
2023-03-16 3,252.68 3,270.26 3,237.11 3,241.69 514.0M
2023-03-15 3,282.65 3,318.76 3,265.12 3,268.59 516.9M
2023-03-14 3,298.25 3,298.28 3,220.54 3,270.59 785.2M
2023-03-13 3,275.81 3,305.59 3,273.70 3,300.13 835.3M
2023-03-10 3,346.02 3,351.49 3,284.43 3,287.13 1,053.1M
2023-03-09 3,411.44 3,414.36 3,363.63 3,366.11 626.8M
2023-03-08 3,403.25 3,409.46 3,387.58 3,408.43 481.2M
2023-03-07 3,473.47 3,476.80 3,414.66 3,414.66 707.8M
2023-03-06 3,481.36 3,481.36 3,443.04 3,473.99 696.4M
2023-03-03 3,473.17 3,489.08 3,453.67 3,480.91 637.0M
2023-03-02 3,510.25 3,511.50 3,469.19 3,473.80 657.2M
2023-03-01 3,503.99 3,523.60 3,481.16 3,514.06 681.2M
2023-02-28 3,496.37 3,508.71 3,471.04 3,499.34 731.4M
2023-02-27 3,480.91 3,515.21 3,465.35 3,489.08 845.7M
2023-02-24 3,533.62 3,533.62 3,473.19 3,494.10 504.0M
2023-02-23 3,517.57 3,552.49 3,513.29 3,534.33 625.8M
2023-02-22 3,504.75 3,527.33 3,493.74 3,520.05 600.5M
2023-02-21 3,499.49 3,527.32 3,492.97 3,522.04 793.5M
2023-02-20 3,418.99 3,498.90 3,409.98 3,498.64 845.4M
2023-02-17 3,439.80 3,465.39 3,417.22 3,420.48 589.4M
2023-02-16 3,481.35 3,512.38 3,420.49 3,443.96 833.6M
2023-02-15 3,513.59 3,522.42 3,477.31 3,482.16 559.9M
2023-02-14 3,515.31 3,527.21 3,498.03 3,513.45 511.7M
2023-02-13 3,462.81 3,516.37 3,452.18 3,513.64 685.6M
2023-02-10 3,465.50 3,469.68 3,444.01 3,462.82 569.7M
2023-02-09 3,429.67 3,483.19 3,424.93 3,470.16 570.0M
2023-02-08 3,450.20 3,450.20 3,424.58 3,434.97 543.3M
2023-02-07 3,425.56 3,451.87 3,422.85 3,450.38 665.9M
2023-02-06 3,449.90 3,452.22 3,406.28 3,420.43 803.7M
2023-02-03 3,494.87 3,494.87 3,425.18 3,471.66 935.7M
2023-02-02 3,493.44 3,512.52 3,465.40 3,503.06 1,026.0M
2023-02-01 3,440.93 3,487.82 3,435.28 3,487.33 1,043.2M
2023-01-31 3,439.46 3,460.96 3,427.13 3,433.32 783.7M
2023-01-30 3,491.19 3,516.33 3,441.77 3,441.77 953.2M
2023-01-20 3,415.84 3,436.49 3,400.94 3,415.28 585.1M
2023-01-19 3,414.07 3,417.15 3,380.70 3,411.46 548.1M
2023-01-18 3,457.43 3,462.04 3,415.01 3,418.18 620.0M
2023-01-17 3,462.90 3,462.90 3,428.26 3,448.38 513.3M
2023-01-16 3,433.02 3,479.95 3,431.61 3,457.57 756.1M
2023-01-13 3,364.27 3,438.24 3,362.13 3,435.14 570.7M
2023-01-12 3,375.83 3,391.96 3,355.84 3,360.20 649.1M
2023-01-11 3,407.48 3,414.45 3,370.15 3,373.71 677.3M
2023-01-10 3,345.91 3,415.73 3,336.43 3,408.59 718.7M
2023-01-09 3,333.96 3,353.31 3,326.65 3,339.00 525.5M
2023-01-06 3,290.55 3,331.18 3,287.66 3,322.27 596.3M
2023-01-05 3,244.09 3,306.75 3,242.62 3,297.83 611.0M
2023-01-04 3,225.88 3,255.53 3,216.13 3,235.77 556.8M
2023-01-03 3,230.19 3,238.84 3,198.01 3,232.32 604.1M