SSE Consumer Staples Equal Weight (SSECSSEWI)

SSECSSEWI
🏛️ China →
7,248.77
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
2022-12-30 10,317.69 10,370.90 10,199.43 10,315.92 217.6M
2022-12-29 10,272.62 10,310.60 10,203.96 10,276.71 203.9M
2022-12-28 10,341.17 10,383.29 10,270.86 10,351.91 251.6M
2022-12-27 10,302.44 10,487.39 10,226.33 10,401.28 273.2M
2022-12-26 10,367.97 10,389.63 10,217.11 10,250.34 263.8M
2022-12-23 10,230.77 10,493.97 10,196.23 10,367.30 275.7M
2022-12-22 10,135.97 10,465.57 10,124.77 10,295.22 368.1M
2022-12-21 10,014.61 10,187.13 10,014.61 10,084.32 222.2M
2022-12-20 10,253.38 10,259.12 9,901.54 9,974.12 295.5M
2022-12-19 10,427.11 10,497.18 10,243.44 10,286.64 259.8M
2022-12-16 10,342.55 10,474.30 10,309.61 10,439.22 264.7M
2022-12-15 10,646.85 10,665.61 10,392.59 10,426.52 328.8M
2022-12-14 10,319.57 10,694.95 10,267.06 10,643.91 360.5M
2022-12-13 10,221.41 10,383.87 10,109.82 10,362.28 299.0M
2022-12-12 10,258.85 10,377.72 10,209.07 10,233.15 353.7M
2022-12-09 10,115.57 10,356.94 10,009.83 10,326.07 439.6M
2022-12-08 10,138.01 10,183.69 10,053.41 10,123.06 347.8M
2022-12-07 10,107.72 10,308.02 10,019.95 10,169.13 407.7M
2022-12-06 9,816.14 10,340.36 9,802.85 10,123.92 463.7M
2022-12-05 9,808.05 9,979.71 9,788.50 9,864.54 448.0M
2022-12-02 9,589.40 9,775.71 9,584.89 9,704.64 344.6M
2022-12-01 9,555.16 9,756.96 9,555.16 9,575.27 436.4M
2022-11-30 9,245.22 9,324.58 9,209.04 9,256.60 247.7M
2022-11-29 9,050.06 9,309.60 9,050.06 9,283.67 326.4M
2022-11-28 8,792.06 8,999.48 8,681.53 8,991.98 279.6M
2022-11-25 8,985.98 8,999.24 8,921.04 8,946.57 171.4M
2022-11-24 9,047.55 9,118.15 8,968.89 8,980.55 173.4M
2022-11-23 9,085.34 9,104.11 8,976.75 9,028.19 201.6M
2022-11-22 9,165.66 9,243.84 9,074.66 9,113.32 211.4M
2022-11-21 9,290.16 9,290.16 9,061.06 9,173.59 246.9M
2022-11-18 9,407.34 9,472.80 9,346.37 9,382.55 250.3M
2022-11-17 9,375.39 9,477.27 9,320.04 9,395.51 260.2M
2022-11-16 9,281.19 9,495.19 9,235.41 9,410.27 284.4M
2022-11-15 9,098.81 9,334.48 9,055.77 9,281.25 303.5M
2022-11-14 9,199.86 9,305.34 9,070.59 9,089.90 329.1M
2022-11-11 9,327.86 9,388.44 9,111.00 9,198.36 390.7M
2022-11-10 8,926.46 9,101.37 8,922.31 9,077.46 228.8M
2022-11-09 9,095.21 9,132.44 8,965.84 8,978.73 180.0M
2022-11-08 9,188.77 9,265.45 9,044.16 9,103.27 231.3M
2022-11-07 9,115.83 9,246.79 9,064.67 9,202.85 289.1M
2022-11-04 8,793.61 9,278.40 8,793.61 9,180.74 395.5M
2022-11-03 8,780.06 8,829.24 8,742.93 8,813.19 273.7M
2022-11-02 8,579.76 8,983.61 8,559.16 8,872.08 443.8M
2022-11-01 8,170.36 8,618.39 8,145.59 8,616.79 437.6M
2022-10-31 8,144.14 8,202.14 8,033.07 8,129.61 359.2M
2022-10-28 8,409.29 8,444.35 8,190.77 8,216.67 458.2M
2022-10-27 8,650.43 8,666.59 8,443.30 8,466.22 287.4M
2022-10-26 8,547.66 8,813.80 8,547.66 8,672.64 312.1M
2022-10-25 8,422.94 8,624.50 8,390.24 8,539.39 249.4M
2022-10-24 8,785.19 8,840.40 8,448.26 8,483.43 314.5M
2022-10-21 8,938.97 8,951.67 8,783.36 8,836.83 226.3M
2022-10-20 8,870.96 9,089.42 8,840.10 8,966.10 310.0M
2022-10-19 9,129.10 9,144.88 8,906.71 8,918.59 258.8M
2022-10-18 9,241.04 9,293.41 9,123.35 9,143.03 220.5M
2022-10-17 9,180.44 9,239.01 9,127.91 9,220.97 242.5M
2022-10-14 9,062.63 9,267.54 9,034.96 9,218.58 273.9M
2022-10-13 8,999.95 9,160.91 8,982.92 9,032.18 265.5M
2022-10-12 9,023.78 9,032.11 8,768.23 9,031.60 298.2M
2022-10-11 9,017.34 9,051.94 8,867.44 9,036.76 304.4M
2022-10-10 9,320.52 9,320.52 8,987.23 9,011.42 310.3M
2022-09-30 9,358.90 9,474.80 9,293.37 9,304.26 199.8M
2022-09-29 9,501.09 9,594.16 9,292.42 9,346.69 262.7M
2022-09-28 9,442.03 9,571.56 9,402.22 9,416.90 277.1M
2022-09-27 9,056.51 9,481.06 9,006.64 9,476.44 291.7M
2022-09-26 8,899.75 9,151.77 8,899.47 9,040.09 218.1M
2022-09-23 8,963.06 9,038.80 8,856.65 8,957.53 209.6M
2022-09-22 9,031.74 9,088.32 8,951.70 8,966.34 174.1M
2022-09-21 9,169.42 9,202.68 9,057.08 9,091.89 178.3M
2022-09-20 9,131.08 9,213.95 9,048.72 9,201.25 197.2M
2022-09-19 8,976.99 9,177.40 8,854.41 9,087.30 233.8M
2022-09-16 9,208.26 9,298.85 8,997.40 9,005.36 271.4M
2022-09-15 9,190.78 9,330.24 9,179.69 9,243.26 284.9M
2022-09-14 9,114.56 9,208.17 9,101.08 9,167.29 183.5M
2022-09-13 9,194.56 9,278.97 9,157.98 9,239.03 266.1M
2022-09-09 9,057.11 9,160.35 8,991.93 9,153.98 215.8M
2022-09-08 9,045.18 9,127.28 9,029.86 9,043.57 211.8M
2022-09-07 9,132.46 9,132.46 9,009.32 9,030.89 247.0M
2022-09-06 9,164.85 9,210.11 9,079.37 9,177.44 248.4M
2022-09-05 9,308.62 9,316.21 9,066.26 9,142.70 283.6M
2022-09-02 9,509.36 9,516.57 9,308.87 9,357.08 285.4M
2022-09-01 9,631.11 9,651.16 9,497.55 9,507.00 304.5M
2022-08-31 9,495.28 9,758.36 9,481.32 9,666.82 340.9M
2022-08-30 9,572.86 9,598.60 9,416.69 9,536.43 306.3M
2022-08-29 9,538.22 9,628.86 9,529.65 9,577.07 255.1M
2022-08-26 9,605.43 9,803.47 9,605.43 9,660.19 318.2M
2022-08-25 9,417.88 9,563.05 9,396.85 9,563.05 298.2M
2022-08-24 9,495.20 9,518.12 9,391.40 9,394.34 308.8M
2022-08-23 9,673.04 9,682.03 9,480.68 9,502.10 271.9M
2022-08-22 9,572.41 9,679.68 9,494.93 9,666.35 246.9M
2022-08-19 9,688.72 9,711.49 9,594.60 9,611.78 201.6M
2022-08-18 9,813.58 9,813.58 9,652.68 9,692.24 214.1M
2022-08-17 9,746.10 9,880.96 9,660.83 9,852.31 211.6M
2022-08-16 9,801.14 9,856.37 9,726.89 9,748.87 184.0M
2022-08-15 9,837.42 9,871.13 9,759.47 9,786.48 221.5M
2022-08-12 9,820.55 9,898.47 9,763.78 9,872.15 181.8M
2022-08-11 9,659.03 9,837.26 9,632.39 9,837.26 234.0M
2022-08-10 9,766.90 9,793.76 9,563.82 9,610.88 203.0M
2022-08-09 9,784.80 9,791.05 9,673.44 9,788.46 179.2M
2022-08-08 9,822.84 9,910.37 9,775.15 9,804.76 190.1M
2022-08-05 9,782.94 9,883.58 9,741.64 9,871.03 209.6M
2022-08-04 9,677.51 9,765.33 9,602.47 9,755.45 215.9M
2022-08-03 9,710.75 9,820.98 9,616.16 9,626.53 228.8M
2022-08-02 9,792.68 9,828.59 9,601.81 9,691.93 327.1M
2022-08-01 9,702.93 9,901.81 9,663.34 9,860.39 257.5M
2022-07-29 9,946.68 9,953.80 9,681.94 9,714.07 292.8M
2022-07-28 10,038.77 10,102.09 9,978.02 10,003.14 216.9M
2022-07-27 10,121.18 10,121.95 9,988.43 10,012.77 202.0M
2022-07-26 10,059.07 10,247.14 10,059.07 10,147.32 229.2M
2022-07-25 9,901.62 10,080.89 9,872.27 10,040.46 231.4M
2022-07-22 10,039.27 10,090.11 9,848.46 9,921.38 222.7M
2022-07-21 10,149.81 10,220.34 10,026.52 10,028.25 251.9M
2022-07-20 10,103.29 10,308.51 10,075.02 10,180.98 313.4M
2022-07-19 9,903.73 10,051.24 9,877.41 10,026.85 236.3M
2022-07-18 9,919.66 9,952.00 9,694.86 9,923.94 250.7M
2022-07-15 9,889.57 10,204.59 9,859.99 9,924.93 335.0M
2022-07-14 10,001.16 10,045.55 9,902.50 9,932.38 234.2M
2022-07-13 9,969.92 10,063.85 9,941.87 10,012.48 231.9M
2022-07-12 10,094.57 10,124.01 9,921.61 9,953.10 262.4M
2022-07-11 10,239.38 10,239.38 10,004.92 10,100.75 279.6M
2022-07-08 10,372.46 10,444.68 10,277.90 10,323.66 232.4M
2022-07-07 10,381.36 10,383.13 10,145.80 10,309.35 273.8M
2022-07-06 10,617.13 10,622.95 10,291.68 10,387.62 348.5M
2022-07-05 10,869.52 10,893.85 10,526.52 10,656.03 357.8M
2022-07-04 10,787.77 10,872.37 10,714.85 10,858.88 373.5M
2022-07-01 10,953.84 10,976.73 10,747.04 10,840.73 320.0M
2022-06-30 10,513.40 11,038.13 10,513.40 10,955.52 494.7M
2022-06-29 10,557.99 10,713.46 10,483.20 10,498.99 386.8M
2022-06-28 10,521.82 10,552.48 10,388.68 10,544.64 308.7M
2022-06-27 10,293.37 10,649.55 10,293.37 10,538.44 441.0M
2022-06-24 10,002.87 10,245.71 9,982.74 10,211.11 357.1M
2022-06-23 9,919.02 10,012.51 9,846.51 10,001.40 280.8M
2022-06-22 10,118.06 10,136.26 9,923.51 9,934.02 303.2M
2022-06-21 10,176.87 10,288.34 10,031.48 10,124.84 341.2M
2022-06-20 10,061.18 10,264.72 10,033.07 10,196.28 373.6M
2022-06-17 9,794.72 10,049.10 9,787.87 10,038.22 376.3M
2022-06-16 9,860.13 9,977.05 9,804.55 9,846.75 394.8M
2022-06-15 9,728.35 9,992.12 9,728.35 9,853.56 508.0M
2022-06-14 9,483.01 9,760.43 9,471.83 9,760.43 402.1M
2022-06-13 9,591.76 9,640.23 9,499.74 9,588.69 363.4M
2022-06-10 9,540.91 9,698.32 9,501.58 9,698.03 341.6M
2022-06-09 9,769.93 9,846.17 9,582.84 9,602.05 364.8M
2022-06-08 9,693.79 9,919.62 9,686.56 9,784.21 409.3M
2022-06-07 9,538.57 9,788.87 9,512.86 9,715.54 413.3M
2022-06-06 9,357.34 9,562.37 9,252.95 9,562.37 379.1M
2022-06-02 9,383.58 9,409.41 9,313.25 9,358.85 285.8M
2022-06-01 9,490.26 9,538.91 9,363.51 9,425.71 403.9M
2022-05-31 9,153.75 9,505.72 9,087.69 9,493.87 554.7M
2022-05-30 8,999.28 9,201.88 8,999.28 9,185.42 395.2M
2022-05-27 9,053.30 9,161.15 8,943.26 8,996.40 308.7M
2022-05-26 8,980.72 9,079.96 8,865.37 9,026.07 320.4M
2022-05-25 8,910.79 9,007.70 8,884.97 8,988.35 279.6M
2022-05-24 9,151.55 9,160.22 8,905.08 8,907.13 322.0M
2022-05-23 9,248.26 9,255.52 9,106.84 9,146.29 315.3M
2022-05-20 8,933.63 9,255.33 8,933.63 9,255.33 401.0M
2022-05-19 8,868.51 8,928.61 8,832.97 8,902.12 281.0M
2022-05-18 9,043.37 9,070.49 8,937.06 9,000.74 290.5M
2022-05-17 9,013.02 9,048.38 8,926.14 9,048.38 300.1M
2022-05-16 9,108.15 9,159.76 8,969.28 9,010.92 384.7M
2022-05-13 9,163.73 9,211.26 9,025.02 9,093.89 287.7M
2022-05-12 8,997.12 9,222.22 8,974.27 9,165.25 272.1M
2022-05-11 8,908.21 9,173.50 8,894.56 9,042.93 379.1M
2022-05-10 8,634.16 8,919.35 8,570.15 8,912.48 363.4M
2022-05-09 8,680.44 8,773.39 8,609.23 8,765.22 293.2M
2022-05-06 8,966.52 8,966.52 8,729.10 8,755.49 317.6M
2022-05-05 9,062.66 9,248.36 9,032.57 9,160.93 442.1M
2022-04-29 8,943.98 9,089.25 8,849.18 9,049.60 443.2M
2022-04-28 8,807.08 8,977.26 8,760.86 8,889.19 397.2M
2022-04-27 8,702.60 8,893.52 8,568.13 8,893.52 461.4M
2022-04-26 8,601.78 8,985.98 8,588.38 8,746.89 427.2M
2022-04-25 8,908.74 8,908.74 8,538.19 8,550.65 407.5M
2022-04-22 9,101.44 9,208.55 8,996.89 9,125.63 376.9M
2022-04-21 9,351.18 9,436.63 9,157.33 9,207.17 384.5M
2022-04-20 9,227.70 9,542.66 9,116.09 9,419.40 437.4M
2022-04-19 9,297.17 9,403.23 9,177.91 9,231.97 313.1M
2022-04-18 9,206.29 9,355.70 9,168.42 9,309.58 314.6M
2022-04-15 9,151.43 9,373.65 9,108.35 9,267.32 346.1M
2022-04-14 8,858.58 9,274.73 8,858.58 9,214.99 410.9M
2022-04-13 8,754.61 8,922.88 8,707.01 8,805.15 363.3M
2022-04-12 8,466.83 8,843.56 8,420.29 8,839.00 341.5M
2022-04-11 8,648.43 8,648.89 8,439.18 8,480.91 366.0M
2022-04-08 8,795.64 8,824.07 8,663.42 8,677.44 221.0M
2022-04-07 8,878.66 9,020.35 8,780.67 8,802.94 248.1M
2022-04-06 9,010.73 9,025.56 8,867.94 8,915.44 269.0M
2022-04-01 8,905.03 9,145.82 8,879.27 9,063.27 253.4M
2022-03-31 8,978.64 9,061.24 8,944.63 8,949.17 233.6M
2022-03-30 8,771.54 9,035.93 8,767.44 9,035.88 332.7M
2022-03-29 8,850.47 8,913.55 8,683.46 8,700.61 302.5M
2022-03-28 8,865.80 8,915.09 8,713.34 8,846.15 346.9M
2022-03-25 9,178.07 9,249.75 8,977.13 8,988.23 351.2M
2022-03-24 9,292.80 9,292.80 9,142.34 9,174.13 242.9M
2022-03-23 9,335.49 9,396.49 9,266.59 9,357.13 249.4M
2022-03-22 9,375.86 9,402.09 9,266.86 9,303.11 286.4M
2022-03-21 9,425.82 9,467.82 9,315.27 9,401.44 326.6M
2022-03-18 9,365.68 9,447.44 9,291.64 9,393.42 281.2M
2022-03-17 9,273.46 9,548.28 9,248.66 9,406.18 361.2M
2022-03-16 9,082.21 9,186.06 8,684.69 9,154.82 413.9M
2022-03-15 9,345.32 9,374.71 8,973.36 8,975.66 413.3M
2022-03-14 9,817.16 9,817.16 9,530.45 9,530.45 298.8M
2022-03-11 9,744.63 9,953.17 9,638.34 9,951.84 376.2M
2022-03-10 9,889.53 9,911.37 9,799.93 9,849.95 289.2M
2022-03-09 9,794.81 9,880.33 9,282.03 9,631.11 376.8M
2022-03-08 10,072.56 10,204.49 9,747.85 9,770.17 325.0M
2022-03-07 10,462.35 10,462.44 9,982.43 10,021.30 352.0M
2022-03-04 10,514.44 10,642.38 10,442.53 10,509.86 252.7M
2022-03-03 10,860.79 10,880.84 10,577.30 10,578.37 299.6M
2022-03-02 10,881.40 10,889.48 10,787.31 10,848.62 258.0M
2022-03-01 10,767.28 11,019.12 10,763.76 10,959.51 288.4M
2022-02-28 10,743.81 10,744.59 10,570.51 10,736.58 259.0M
2022-02-25 10,722.14 10,886.32 10,722.14 10,782.18 234.3M
2022-02-24 10,935.86 10,959.56 10,585.11 10,698.37 374.7M
2022-02-23 10,896.19 10,969.73 10,814.53 10,957.08 230.4M
2022-02-22 11,036.23 11,036.23 10,826.58 10,876.87 222.3M
2022-02-21 10,973.54 11,126.21 10,966.29 11,094.29 218.4M
2022-02-18 10,916.64 11,023.41 10,839.05 11,012.13 185.0M
2022-02-17 11,108.66 11,150.53 10,959.91 10,982.55 212.9M
2022-02-16 11,020.45 11,135.52 10,934.15 11,094.29 194.5M
2022-02-15 10,807.53 11,015.24 10,801.65 10,990.20 210.8M
2022-02-14 10,645.17 10,862.24 10,625.98 10,799.07 234.2M
2022-02-11 10,849.49 10,964.65 10,696.44 10,707.95 248.5M
2022-02-10 10,895.00 10,926.73 10,806.16 10,895.92 243.0M
2022-02-09 10,555.97 10,904.74 10,547.93 10,892.35 290.3M
2022-02-08 10,676.22 10,676.22 10,398.79 10,561.43 242.2M
2022-02-07 10,709.93 10,919.49 10,639.14 10,678.97 249.4M
2022-01-28 10,751.81 10,791.76 10,559.58 10,566.39 232.8M
2022-01-27 10,965.24 10,968.40 10,693.32 10,704.42 251.5M
2022-01-26 10,900.16 11,049.11 10,735.54 10,927.85 242.1M
2022-01-25 11,134.42 11,192.66 10,913.81 10,915.29 289.5M
2022-01-24 11,149.59 11,291.42 11,103.05 11,179.97 232.0M
2022-01-21 11,085.01 11,314.20 11,032.98 11,226.03 312.9M
2022-01-20 11,068.60 11,187.90 11,054.50 11,123.80 306.9M
2022-01-19 11,168.36 11,173.34 11,001.87 11,069.82 279.8M
2022-01-18 11,142.74 11,293.51 11,063.76 11,182.34 336.6M
2022-01-17 11,086.12 11,134.32 10,909.05 11,127.42 272.8M
2022-01-14 11,266.99 11,339.00 11,099.67 11,107.25 258.3M
2022-01-13 11,524.89 11,531.60 11,287.76 11,302.19 303.5M
2022-01-12 11,357.32 11,537.09 11,347.31 11,534.58 259.8M
2022-01-11 11,526.64 11,591.35 11,340.42 11,345.20 288.5M
2022-01-10 11,609.78 11,609.78 11,342.74 11,568.74 349.2M
2022-01-07 11,847.64 11,878.71 11,648.72 11,663.42 315.3M
2022-01-06 12,012.58 12,045.75 11,783.21 11,859.53 338.3M
2022-01-05 12,116.86 12,215.91 11,998.18 12,033.45 391.4M
2022-01-04 12,147.62 12,153.57 11,911.09 12,127.94 409.6M