SSE Consumer Discretionary (SSECD)

SSECD
🏛️ China →
3,161.18
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
2024-12-31 2,889.98 2,897.98 2,852.04 2,856.70 2,178.2M
2024-12-30 2,876.83 2,898.58 2,863.13 2,891.92 2,076.7M
2024-12-27 2,868.30 2,893.76 2,848.05 2,878.74 2,327.0M
2024-12-26 2,849.59 2,880.78 2,841.85 2,874.08 2,219.2M
2024-12-25 2,849.94 2,863.93 2,838.83 2,849.86 2,044.8M
2024-12-24 2,812.47 2,853.05 2,809.19 2,852.87 2,133.0M
2024-12-23 2,833.82 2,858.79 2,809.38 2,812.07 1,806.9M
2024-12-20 2,842.65 2,854.49 2,830.19 2,833.11 1,704.0M
2024-12-19 2,831.79 2,856.29 2,827.01 2,849.73 1,892.5M
2024-12-18 2,857.33 2,874.30 2,850.81 2,864.52 2,343.5M
2024-12-17 2,848.32 2,883.58 2,843.55 2,855.29 1,989.4M
2024-12-16 2,869.33 2,875.68 2,846.48 2,856.60 3,036.6M
2024-12-13 2,896.37 2,912.79 2,860.95 2,877.98 3,256.8M
2024-12-12 2,881.66 2,920.33 2,877.96 2,915.21 2,798.0M
2024-12-11 2,857.43 2,898.63 2,853.24 2,882.63 2,598.2M
2024-12-10 2,906.42 2,916.32 2,858.88 2,862.79 2,203.5M
2024-12-09 2,815.65 2,849.19 2,804.65 2,816.62 1,902.0M
2024-12-06 2,803.96 2,841.92 2,794.33 2,819.92 2,233.6M
2024-12-05 2,806.97 2,818.49 2,788.72 2,808.89 2,445.6M
2024-12-04 2,838.12 2,866.72 2,806.86 2,823.06 3,051.9M
2024-12-03 2,856.18 2,869.91 2,834.61 2,858.82 3,181.1M
2024-12-02 2,773.10 2,853.62 2,768.74 2,844.76 2,354.1M
2024-11-29 2,724.85 2,793.63 2,724.85 2,769.56 2,159.6M
2024-11-28 2,757.66 2,760.14 2,719.45 2,727.23 1,696.8M
2024-11-27 2,706.42 2,760.55 2,691.59 2,759.98 1,919.7M
2024-11-26 2,733.26 2,758.24 2,717.34 2,717.37 1,984.4M
2024-11-25 2,766.67 2,795.76 2,729.77 2,755.73 2,248.9M
2024-11-22 2,819.78 2,838.72 2,746.55 2,747.83 2,535.9M
2024-11-21 2,800.30 2,838.46 2,797.65 2,828.81 2,386.1M
2024-11-20 2,791.19 2,814.29 2,767.87 2,808.54 2,117.3M
2024-11-19 2,771.00 2,804.55 2,748.84 2,802.41 2,242.2M
2024-11-18 2,844.61 2,854.16 2,784.59 2,791.47 2,391.4M
2024-11-15 2,844.21 2,871.84 2,815.74 2,821.23 2,616.3M
2024-11-14 2,897.95 2,897.95 2,854.74 2,861.91 2,769.6M
2024-11-13 2,879.89 2,904.35 2,864.37 2,903.18 2,611.9M
2024-11-12 2,880.65 2,931.37 2,864.97 2,884.71 3,446.3M
2024-11-11 2,820.06 2,864.67 2,809.49 2,864.60 2,884.7M
2024-11-08 2,856.82 2,866.33 2,827.41 2,845.47 3,770.0M
2024-11-07 2,763.14 2,839.98 2,756.40 2,839.98 4,018.4M
2024-11-06 2,801.29 2,815.74 2,773.45 2,786.07 3,801.5M
2024-11-05 2,771.73 2,813.81 2,736.22 2,806.00 3,606.8M
2024-11-04 2,722.40 2,780.55 2,722.40 2,780.55 3,538.6M
2024-11-01 2,751.06 2,771.14 2,709.43 2,731.21 3,737.8M
2024-10-31 2,780.65 2,780.65 2,722.03 2,752.22 2,958.8M
2024-10-30 2,778.64 2,823.67 2,760.56 2,786.03 3,173.5M
2024-10-29 2,812.36 2,830.55 2,781.73 2,786.97 2,680.4M
2024-10-28 2,752.13 2,789.09 2,738.08 2,789.09 2,457.7M
2024-10-25 2,731.13 2,774.14 2,717.56 2,751.92 2,845.4M
2024-10-24 2,751.43 2,761.23 2,709.00 2,728.40 3,357.8M
2024-10-23 2,729.69 2,771.97 2,719.47 2,751.53 3,421.3M
2024-10-22 2,671.37 2,740.74 2,670.82 2,720.77 1,726.9M
2024-10-21 2,675.27 2,690.01 2,628.57 2,663.26 1,631.7M
2024-10-18 2,563.14 2,704.39 2,557.04 2,654.82 2,305.2M
2024-10-17 2,591.01 2,620.01 2,555.83 2,557.49 2,338.2M
2024-10-16 2,579.34 2,612.96 2,562.17 2,578.32 1,912.1M
2024-10-15 2,678.44 2,689.54 2,613.96 2,613.96 1,851.1M
2024-10-14 2,664.05 2,705.85 2,619.61 2,690.74 1,995.2M
2024-10-11 2,733.92 2,733.92 2,635.89 2,662.56 1,860.0M
2024-10-10 2,715.77 2,800.28 2,679.00 2,743.00 2,436.6M
2024-10-09 2,869.60 2,869.60 2,687.55 2,719.98 3,289.9M
2024-10-08 3,108.93 3,108.93 2,808.16 2,930.18 4,165.4M
2024-09-30 2,695.39 2,825.88 2,666.72 2,817.28 2,980.0M
2024-09-27 2,529.59 2,591.88 2,529.59 2,591.88 1,238.7M
2024-09-26 2,370.33 2,485.50 2,365.70 2,484.52 2,339.1M
2024-09-25 2,379.72 2,429.68 2,372.73 2,372.79 1,518.2M
2024-09-24 2,325.72 2,355.12 2,277.46 2,352.90 1,316.1M
2024-09-23 2,293.54 2,327.37 2,288.44 2,301.53 768.4M
2024-09-20 2,295.95 2,302.30 2,277.70 2,293.73 922.6M
2024-09-19 2,263.79 2,312.71 2,258.31 2,299.02 999.6M
2024-09-18 2,222.42 2,268.72 2,215.99 2,263.08 708.7M
2024-09-13 2,234.26 2,248.44 2,222.00 2,222.00 812.7M
2024-09-12 2,257.66 2,272.85 2,235.97 2,237.06 676.5M
2024-09-11 2,216.91 2,266.70 2,207.11 2,256.92 732.2M
2024-09-10 2,227.29 2,233.16 2,201.13 2,224.18 980.1M
2024-09-09 2,250.65 2,256.39 2,218.66 2,228.28 897.7M
2024-09-06 2,277.02 2,298.42 2,258.74 2,259.75 1,033.0M
2024-09-05 2,262.06 2,280.44 2,259.18 2,277.48 998.3M
2024-09-04 2,243.89 2,278.20 2,240.38 2,259.43 1,191.8M
2024-09-03 2,206.84 2,255.55 2,206.84 2,253.88 1,048.4M
2024-09-02 2,253.59 2,255.38 2,211.20 2,211.20 1,187.4M
2024-08-30 2,207.66 2,290.83 2,194.89 2,258.37 1,673.8M
2024-08-29 2,181.13 2,221.93 2,178.01 2,215.73 1,044.6M
2024-08-28 2,207.67 2,216.85 2,185.14 2,193.04 1,042.4M
2024-08-27 2,217.74 2,218.34 2,196.07 2,201.54 1,077.2M
2024-08-26 2,237.03 2,238.53 2,216.60 2,226.71 1,218.7M
2024-08-23 2,202.72 2,248.72 2,202.72 2,240.95 1,029.7M
2024-08-22 2,216.57 2,218.42 2,201.17 2,206.06 1,025.9M
2024-08-21 2,218.52 2,225.82 2,208.20 2,218.70 1,050.6M
2024-08-20 2,255.35 2,256.79 2,219.32 2,227.54 1,451.9M
2024-08-19 2,254.65 2,282.14 2,251.56 2,254.88 1,137.5M
2024-08-16 2,268.32 2,276.52 2,253.25 2,256.84 890.0M
2024-08-15 2,263.81 2,298.10 2,255.82 2,280.00 885.0M
2024-08-14 2,296.94 2,296.99 2,265.07 2,269.21 821.5M
2024-08-13 2,302.76 2,310.30 2,277.66 2,298.84 1,032.1M
2024-08-12 2,312.72 2,315.63 2,296.04 2,304.40 1,187.2M
2024-08-09 2,334.06 2,351.62 2,314.88 2,314.88 1,593.0M
2024-08-08 2,317.89 2,343.88 2,306.55 2,330.05 1,362.2M
2024-08-07 2,325.27 2,347.94 2,308.68 2,332.42 1,215.5M
2024-08-06 2,320.33 2,333.05 2,295.86 2,319.72 1,106.6M
2024-08-05 2,337.89 2,377.82 2,305.36 2,305.36 1,174.9M
2024-08-02 2,352.78 2,379.38 2,340.66 2,344.54 1,036.2M
2024-08-01 2,406.83 2,410.49 2,366.80 2,369.62 1,169.9M
2024-07-31 2,308.71 2,410.16 2,303.95 2,409.41 1,545.3M
2024-07-30 2,333.26 2,333.26 2,299.44 2,312.11 986.0M
2024-07-29 2,365.67 2,366.51 2,329.15 2,331.78 1,001.3M
2024-07-26 2,342.14 2,375.40 2,342.14 2,369.36 1,203.5M
2024-07-25 2,310.97 2,329.86 2,300.86 2,318.06 952.4M
2024-07-24 2,368.72 2,373.42 2,315.06 2,319.16 1,140.6M
2024-07-23 2,451.94 2,451.94 2,376.14 2,376.14 1,266.4M
2024-07-22 2,453.49 2,462.12 2,437.04 2,450.51 1,225.5M
2024-07-19 2,471.54 2,482.58 2,455.52 2,461.06 1,281.3M
2024-07-18 2,459.11 2,485.26 2,450.21 2,482.75 1,198.6M
2024-07-17 2,467.18 2,481.95 2,443.25 2,473.92 1,263.8M
2024-07-16 2,459.79 2,473.91 2,455.44 2,468.51 2,088.5M
2024-07-15 2,480.24 2,480.24 2,457.27 2,464.28 2,123.8M
2024-07-12 2,475.77 2,503.36 2,464.63 2,497.95 2,222.2M
2024-07-11 2,472.93 2,490.33 2,459.61 2,485.42 1,922.5M
2024-07-10 2,428.58 2,464.15 2,427.42 2,447.21 2,217.6M
2024-07-09 2,390.19 2,435.64 2,381.15 2,432.50 2,128.1M
2024-07-08 2,419.05 2,420.47 2,390.03 2,397.72 1,900.5M
2024-07-05 2,414.20 2,431.73 2,388.49 2,426.39 2,112.1M
2024-07-04 2,438.46 2,455.81 2,417.86 2,418.33 2,147.5M
2024-07-03 2,440.06 2,456.42 2,435.44 2,438.16 1,173.7M
2024-07-02 2,475.63 2,479.51 2,429.05 2,435.43 1,366.7M
2024-07-01 2,459.88 2,481.83 2,442.55 2,474.81 1,808.1M
2024-06-28 2,449.42 2,479.23 2,449.42 2,460.90 1,645.7M
2024-06-27 2,498.91 2,499.41 2,452.85 2,455.09 1,816.2M
2024-06-26 2,493.88 2,514.13 2,475.12 2,509.24 1,847.9M
2024-06-25 2,502.64 2,527.79 2,486.36 2,502.78 1,087.6M
2024-06-24 2,523.57 2,532.82 2,500.78 2,501.93 1,077.3M
2024-06-21 2,523.93 2,544.08 2,520.39 2,536.83 1,080.0M
2024-06-20 2,557.62 2,564.94 2,527.04 2,531.67 1,370.2M
2024-06-19 2,604.72 2,605.33 2,561.88 2,561.88 1,165.1M
2024-06-18 2,585.02 2,606.58 2,582.56 2,606.56 1,143.8M
2024-06-17 2,577.71 2,599.47 2,575.51 2,583.80 1,009.1M
2024-06-14 2,565.40 2,592.49 2,556.40 2,588.84 1,167.8M
2024-06-13 2,584.30 2,587.46 2,569.67 2,578.89 1,044.1M
2024-06-12 2,589.74 2,596.96 2,577.81 2,590.77 902.3M
2024-06-11 2,588.18 2,601.03 2,571.43 2,593.43 1,068.7M
2024-06-07 2,626.69 2,629.07 2,586.53 2,604.81 982.1M
2024-06-06 2,630.53 2,647.93 2,614.84 2,622.21 1,304.8M
2024-06-05 2,648.93 2,657.59 2,632.84 2,632.84 1,304.9M
2024-06-04 2,626.27 2,652.48 2,614.47 2,646.38 1,472.1M
2024-06-03 2,619.23 2,658.38 2,617.60 2,635.15 1,555.0M
2024-05-31 2,637.74 2,651.18 2,616.54 2,616.54 1,146.2M
2024-05-30 2,629.59 2,654.12 2,624.21 2,630.95 903.5M
2024-05-29 2,629.40 2,642.26 2,627.98 2,636.02 769.3M
2024-05-28 2,657.85 2,660.35 2,632.32 2,634.04 1,023.0M
2024-05-27 2,641.25 2,664.90 2,629.99 2,663.12 891.7M
2024-05-24 2,661.46 2,666.50 2,634.48 2,635.15 702.8M
2024-05-23 2,690.98 2,690.98 2,658.60 2,668.00 946.1M
2024-05-22 2,714.74 2,716.01 2,694.02 2,695.69 865.1M
2024-05-21 2,720.12 2,724.57 2,708.36 2,716.06 930.9M
2024-05-20 2,740.02 2,747.91 2,723.50 2,730.98 1,108.7M
2024-05-17 2,729.24 2,740.19 2,700.91 2,739.60 946.4M
2024-05-16 2,753.47 2,759.19 2,729.27 2,736.91 935.5M
2024-05-15 2,775.98 2,777.32 2,751.93 2,754.75 824.4M
2024-05-14 2,777.69 2,793.24 2,776.87 2,785.26 1,041.1M
2024-05-13 2,739.53 2,787.32 2,722.46 2,780.10 1,037.6M
2024-05-10 2,752.76 2,768.96 2,731.96 2,761.32 1,092.8M
2024-05-09 2,714.29 2,752.69 2,714.10 2,750.14 1,110.3M
2024-05-08 2,740.59 2,742.64 2,712.14 2,714.74 1,253.5M
2024-05-07 2,758.84 2,758.84 2,736.49 2,747.20 1,132.2M
2024-05-06 2,740.50 2,767.36 2,732.77 2,763.04 1,474.1M
2024-04-30 2,706.51 2,734.34 2,705.65 2,714.20 1,565.6M
2024-04-29 2,666.09 2,708.13 2,654.44 2,694.44 1,887.5M
2024-04-26 2,604.38 2,654.13 2,604.28 2,650.02 1,366.1M
2024-04-25 2,604.10 2,616.53 2,582.66 2,595.19 1,082.8M
2024-04-24 2,581.33 2,596.31 2,569.51 2,596.31 896.7M
2024-04-23 2,589.20 2,603.10 2,555.20 2,568.54 901.0M
2024-04-22 2,598.97 2,616.65 2,591.46 2,594.42 970.7M
2024-04-19 2,604.61 2,615.62 2,587.54 2,601.52 1,126.4M
2024-04-18 2,581.29 2,648.18 2,577.20 2,618.79 1,380.8M
2024-04-17 2,548.13 2,590.24 2,544.44 2,590.24 1,175.2M
2024-04-16 2,569.34 2,584.84 2,546.76 2,546.97 1,262.8M
2024-04-15 2,551.42 2,589.91 2,536.03 2,582.32 1,215.2M
2024-04-12 2,569.04 2,581.09 2,554.17 2,557.27 1,144.1M
2024-04-11 2,541.35 2,582.32 2,534.08 2,568.68 1,041.2M
2024-04-10 2,574.25 2,575.91 2,543.81 2,557.89 1,101.7M
2024-04-09 2,571.94 2,577.66 2,562.35 2,574.34 952.1M
2024-04-08 2,589.85 2,609.20 2,571.76 2,572.99 1,147.4M
2024-04-03 2,596.06 2,597.52 2,573.86 2,591.77 1,071.8M
2024-04-02 2,620.98 2,622.16 2,592.62 2,602.13 1,187.1M
2024-04-01 2,565.53 2,624.03 2,565.53 2,622.68 1,482.6M
2024-03-29 2,564.59 2,567.68 2,536.27 2,561.12 1,041.3M
2024-03-28 2,512.41 2,575.00 2,512.41 2,553.50 1,206.4M
2024-03-27 2,550.60 2,551.19 2,511.87 2,511.87 1,206.8M
2024-03-26 2,529.01 2,553.28 2,528.22 2,550.21 1,106.5M
2024-03-25 2,532.94 2,571.40 2,529.56 2,532.50 1,274.3M
2024-03-22 2,556.88 2,556.88 2,523.66 2,539.29 1,240.1M
2024-03-21 2,586.59 2,588.51 2,554.47 2,561.55 1,360.5M
2024-03-20 2,583.54 2,591.67 2,570.00 2,584.83 1,366.9M
2024-03-19 2,612.84 2,612.84 2,585.91 2,586.50 1,447.5M
2024-03-18 2,618.79 2,621.91 2,601.80 2,620.13 1,944.4M
2024-03-15 2,590.78 2,614.55 2,584.45 2,612.64 1,736.4M
2024-03-14 2,602.87 2,620.21 2,582.78 2,598.44 1,846.5M
2024-03-13 2,605.95 2,622.39 2,594.97 2,606.67 1,451.5M
2024-03-12 2,595.72 2,612.38 2,579.55 2,609.26 1,559.1M
2024-03-11 2,545.38 2,588.65 2,545.15 2,588.02 1,373.2M
2024-03-08 2,538.25 2,551.44 2,527.44 2,545.09 942.5M
2024-03-07 2,570.01 2,580.42 2,540.82 2,540.82 1,082.4M
2024-03-06 2,568.08 2,589.09 2,556.49 2,568.64 1,130.4M
2024-03-05 2,558.46 2,582.28 2,544.96 2,573.67 1,751.1M
2024-03-04 2,559.16 2,573.03 2,541.25 2,569.83 1,507.1M
2024-03-01 2,555.66 2,567.27 2,537.11 2,563.59 1,264.7M
2024-02-29 2,474.53 2,558.15 2,474.53 2,558.15 1,354.5M
2024-02-28 2,537.46 2,545.78 2,491.45 2,491.48 1,672.0M
2024-02-27 2,497.33 2,545.99 2,496.82 2,545.99 1,537.2M
2024-02-26 2,507.29 2,529.34 2,499.81 2,507.83 1,463.0M
2024-02-23 2,479.91 2,492.17 2,454.97 2,490.42 1,036.0M
2024-02-22 2,458.07 2,478.81 2,454.34 2,476.31 952.1M
2024-02-21 2,416.29 2,510.48 2,406.36 2,467.37 1,380.7M
2024-02-20 2,424.63 2,435.71 2,398.76 2,432.37 1,050.8M
2024-02-19 2,478.35 2,478.35 2,413.84 2,433.36 1,222.6M
2024-02-08 2,434.44 2,478.58 2,429.68 2,449.03 1,419.2M
2024-02-07 2,350.92 2,430.80 2,339.07 2,430.80 1,525.8M
2024-02-06 2,227.52 2,354.33 2,214.78 2,345.67 1,226.8M
2024-02-05 2,238.23 2,266.90 2,164.22 2,240.34 1,302.6M
2024-02-02 2,287.96 2,304.05 2,191.65 2,247.85 988.0M
2024-02-01 2,262.32 2,311.80 2,256.51 2,283.54 824.4M
2024-01-31 2,301.03 2,319.92 2,266.64 2,268.82 933.5M
2024-01-30 2,329.54 2,354.86 2,310.37 2,310.77 747.6M
2024-01-29 2,366.13 2,379.40 2,338.78 2,339.82 759.4M
2024-01-26 2,358.25 2,372.00 2,352.79 2,360.61 853.7M
2024-01-25 2,330.85 2,372.72 2,310.59 2,369.74 1,007.0M
2024-01-24 2,321.52 2,335.98 2,274.43 2,332.62 788.0M
2024-01-23 2,298.34 2,319.47 2,276.20 2,305.86 759.7M
2024-01-22 2,371.66 2,371.66 2,282.42 2,300.36 844.7M
2024-01-19 2,379.79 2,395.50 2,369.26 2,376.16 617.8M
2024-01-18 2,355.78 2,391.44 2,324.11 2,389.38 942.6M
2024-01-17 2,412.25 2,412.25 2,359.33 2,359.33 641.8M
2024-01-16 2,398.77 2,417.56 2,390.48 2,417.56 738.6M
2024-01-15 2,387.81 2,417.95 2,381.76 2,401.50 523.8M
2024-01-12 2,395.12 2,419.62 2,391.41 2,397.33 542.2M
2024-01-11 2,370.85 2,405.04 2,364.40 2,400.39 694.0M
2024-01-10 2,351.00 2,382.63 2,343.37 2,376.43 619.4M
2024-01-09 2,341.08 2,374.50 2,335.80 2,361.06 663.8M
2024-01-08 2,375.20 2,375.20 2,333.37 2,333.52 665.3M
2024-01-05 2,389.33 2,413.91 2,367.88 2,378.50 674.9M
2024-01-04 2,407.04 2,407.81 2,374.38 2,390.39 573.8M
2024-01-03 2,417.48 2,421.45 2,400.71 2,411.44 623.6M
2024-01-02 2,460.38 2,461.73 2,422.52 2,422.52 755.5M