SSE Dividend (SSEDI)

SSEDI
🏛️ China →
2,960.96
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
2023-12-29 2,777.15 2,803.91 2,776.38 2,797.82 1,984.9M
2023-12-28 2,802.18 2,805.91 2,774.17 2,782.74 2,991.5M
2023-12-27 2,788.61 2,804.52 2,774.35 2,802.32 1,840.4M
2023-12-26 2,808.68 2,825.67 2,784.67 2,787.09 1,624.4M
2023-12-25 2,798.13 2,809.82 2,783.70 2,807.29 1,422.9M
2023-12-22 2,813.55 2,827.52 2,798.14 2,803.99 2,193.1M
2023-12-21 2,817.59 2,819.53 2,794.27 2,813.05 2,070.2M
2023-12-20 2,833.14 2,853.91 2,824.67 2,824.95 1,740.9M
2023-12-19 2,838.74 2,839.05 2,818.73 2,831.57 1,504.5M
2023-12-18 2,831.80 2,855.80 2,825.78 2,836.87 1,976.3M
2023-12-15 2,861.21 2,866.89 2,835.64 2,838.08 1,908.9M
2023-12-14 2,861.67 2,871.79 2,844.97 2,857.96 1,571.3M
2023-12-13 2,871.30 2,876.08 2,853.43 2,854.70 1,860.8M
2023-12-12 2,858.45 2,877.84 2,843.47 2,877.29 2,461.3M
2023-12-11 2,813.06 2,865.90 2,777.88 2,863.79 3,271.3M
2023-12-08 2,809.53 2,826.31 2,795.88 2,819.98 3,229.6M
2023-12-07 2,807.31 2,821.43 2,796.39 2,813.96 2,305.6M
2023-12-06 2,810.72 2,816.81 2,783.43 2,810.47 2,484.5M
2023-12-05 2,844.60 2,846.01 2,809.71 2,811.72 1,862.9M
2023-12-04 2,844.26 2,855.69 2,838.53 2,848.07 1,787.4M
2023-12-01 2,831.78 2,847.52 2,830.61 2,844.40 2,174.9M
2023-11-30 2,822.28 2,833.57 2,818.13 2,833.00 1,975.7M
2023-11-29 2,837.85 2,842.52 2,820.12 2,822.55 1,944.2M
2023-11-28 2,837.63 2,839.65 2,818.60 2,837.70 1,619.4M
2023-11-27 2,847.45 2,848.41 2,826.77 2,839.87 2,119.8M
2023-11-24 2,845.44 2,857.99 2,841.52 2,848.21 1,722.6M
2023-11-23 2,825.21 2,848.68 2,820.69 2,846.41 1,685.7M
2023-11-22 2,824.61 2,843.89 2,823.68 2,823.68 1,486.9M
2023-11-21 2,821.33 2,850.46 2,820.78 2,829.94 2,037.4M
2023-11-20 2,813.72 2,822.99 2,805.33 2,817.38 1,501.7M
2023-11-17 2,815.68 2,819.82 2,800.07 2,812.70 1,489.1M
2023-11-16 2,816.19 2,830.05 2,811.21 2,822.23 1,769.5M
2023-11-15 2,823.23 2,825.50 2,811.10 2,821.59 1,661.1M
2023-11-14 2,816.52 2,823.54 2,802.48 2,809.36 1,744.8M
2023-11-13 2,820.49 2,825.17 2,796.65 2,819.50 1,869.7M
2023-11-10 2,814.13 2,821.67 2,798.39 2,814.09 2,105.9M
2023-11-09 2,797.59 2,827.97 2,797.45 2,820.63 2,358.2M
2023-11-08 2,792.19 2,807.43 2,788.21 2,798.00 1,970.9M
2023-11-07 2,793.29 2,804.23 2,783.81 2,797.85 1,886.4M
2023-11-06 2,814.01 2,819.61 2,790.32 2,795.69 2,873.9M
2023-11-03 2,828.99 2,837.93 2,808.38 2,809.73 1,888.9M
2023-11-02 2,819.37 2,840.22 2,819.00 2,826.72 1,825.0M
2023-11-01 2,823.88 2,824.80 2,804.17 2,819.42 1,947.5M
2023-10-31 2,806.62 2,826.86 2,803.10 2,822.90 2,350.6M
2023-10-30 2,847.42 2,850.21 2,808.97 2,812.52 3,348.1M
2023-10-27 2,842.75 2,868.02 2,839.93 2,852.98 2,315.0M
2023-10-26 2,819.83 2,847.74 2,815.46 2,844.04 2,162.1M
2023-10-25 2,832.23 2,843.61 2,821.30 2,828.57 2,680.5M
2023-10-24 2,796.35 2,814.48 2,789.68 2,809.06 2,371.0M
2023-10-23 2,816.00 2,823.10 2,777.56 2,788.64 2,053.2M
2023-10-20 2,832.90 2,839.52 2,815.39 2,820.06 2,080.0M
2023-10-19 2,876.52 2,876.52 2,839.42 2,839.42 2,712.0M
2023-10-18 2,902.40 2,908.36 2,882.88 2,886.01 2,256.4M
2023-10-17 2,905.81 2,912.78 2,893.56 2,907.55 1,941.4M
2023-10-16 2,898.18 2,911.03 2,885.51 2,906.61 2,131.8M
2023-10-13 2,883.93 2,903.43 2,877.48 2,896.74 2,729.3M
2023-10-12 2,883.88 2,898.27 2,880.21 2,895.14 3,206.7M
2023-10-11 2,885.22 2,889.20 2,867.55 2,872.85 2,138.6M
2023-10-10 2,908.54 2,917.88 2,880.27 2,881.86 1,742.1M
2023-10-09 2,902.03 2,917.00 2,881.51 2,909.48 2,051.7M
2023-09-28 2,924.94 2,929.82 2,912.82 2,915.85 1,571.6M
2023-09-27 2,931.08 2,935.78 2,913.89 2,914.08 1,852.6M
2023-09-26 2,939.91 2,945.49 2,925.97 2,928.70 1,647.3M
2023-09-25 2,939.57 2,959.92 2,933.19 2,942.09 2,247.2M
2023-09-22 2,934.19 2,947.62 2,919.43 2,945.60 2,345.2M
2023-09-21 2,948.51 2,959.00 2,932.41 2,934.19 2,014.1M
2023-09-20 2,944.01 2,957.68 2,931.46 2,950.64 2,156.9M
2023-09-19 2,922.60 2,950.42 2,920.85 2,946.45 2,290.5M
2023-09-18 2,914.73 2,925.79 2,888.86 2,921.96 1,996.2M
2023-09-15 2,926.01 2,946.76 2,908.70 2,916.45 2,633.5M
2023-09-14 2,886.75 2,925.24 2,882.00 2,924.05 2,867.0M
2023-09-13 2,877.14 2,899.73 2,874.51 2,886.42 1,769.7M
2023-09-12 2,876.23 2,880.17 2,867.25 2,870.74 1,259.5M
2023-09-11 2,857.43 2,881.13 2,857.43 2,876.51 1,921.6M
2023-09-08 2,870.33 2,870.33 2,846.94 2,853.31 1,289.8M
2023-09-07 2,880.39 2,898.78 2,875.09 2,876.88 1,902.6M
2023-09-06 2,879.36 2,890.71 2,866.74 2,884.09 1,616.2M
2023-09-05 2,907.51 2,907.51 2,878.53 2,884.04 1,822.2M
2023-09-04 2,876.87 2,916.42 2,876.87 2,908.82 3,012.0M
2023-09-01 2,841.16 2,871.76 2,840.70 2,863.11 2,463.7M
2023-08-31 2,863.13 2,876.58 2,829.39 2,834.35 2,354.6M
2023-08-30 2,893.75 2,898.66 2,861.38 2,864.03 2,408.8M
2023-08-29 2,891.44 2,904.77 2,874.13 2,893.89 3,028.8M
2023-08-28 2,975.20 2,976.11 2,886.19 2,894.34 3,594.6M
2023-08-25 2,849.80 2,878.06 2,842.57 2,859.51 1,950.2M
2023-08-24 2,871.72 2,880.77 2,850.14 2,850.97 1,908.6M
2023-08-23 2,866.20 2,898.51 2,862.17 2,869.26 2,021.0M
2023-08-22 2,843.79 2,870.60 2,836.41 2,867.57 2,027.6M
2023-08-21 2,864.00 2,875.36 2,839.33 2,839.33 1,866.9M
2023-08-18 2,866.77 2,901.28 2,864.22 2,864.22 1,928.4M
2023-08-17 2,859.33 2,872.44 2,843.51 2,868.77 1,793.3M
2023-08-16 2,865.69 2,885.41 2,848.06 2,869.50 1,660.9M
2023-08-15 2,849.86 2,875.68 2,843.34 2,872.33 1,919.7M
2023-08-14 2,831.86 2,855.31 2,814.44 2,849.21 1,817.5M
2023-08-11 2,893.27 2,901.00 2,850.53 2,850.59 2,010.7M
2023-08-10 2,876.14 2,900.42 2,872.83 2,893.99 1,481.7M
2023-08-09 2,890.35 2,891.59 2,877.04 2,881.69 1,440.1M
2023-08-08 2,895.44 2,904.46 2,882.62 2,893.47 1,601.2M
2023-08-07 2,915.38 2,915.54 2,888.25 2,898.82 2,122.0M
2023-08-04 2,945.05 2,958.58 2,922.17 2,923.23 2,573.3M
2023-08-03 2,915.75 2,935.48 2,901.15 2,932.82 2,256.7M
2023-08-02 2,950.77 2,953.39 2,913.97 2,920.25 2,932.2M
2023-08-01 2,950.96 2,968.55 2,944.58 2,957.34 2,439.7M
2023-07-31 2,948.37 2,977.44 2,941.02 2,952.25 3,392.9M
2023-07-28 2,881.32 2,940.19 2,879.54 2,937.86 3,152.4M
2023-07-27 2,876.10 2,909.47 2,869.95 2,884.50 2,589.9M
2023-07-26 2,873.52 2,883.72 2,866.45 2,877.89 1,887.7M
2023-07-25 2,854.17 2,875.70 2,854.17 2,874.98 2,591.4M
2023-07-24 2,830.89 2,845.59 2,819.78 2,831.29 1,234.2M
2023-07-21 2,827.92 2,840.56 2,822.14 2,833.39 1,272.9M
2023-07-20 2,846.20 2,852.62 2,826.50 2,830.10 1,605.5M
2023-07-19 2,829.38 2,846.39 2,826.95 2,845.31 1,508.8M
2023-07-18 2,839.32 2,844.80 2,825.05 2,834.48 1,832.6M
2023-07-17 2,850.34 2,850.34 2,826.37 2,841.24 1,841.6M
2023-07-14 2,868.59 2,890.70 2,867.04 2,877.82 2,019.6M
2023-07-13 2,840.06 2,874.10 2,839.68 2,869.99 2,001.5M
2023-07-12 2,864.01 2,866.23 2,839.61 2,841.87 1,678.9M
2023-07-11 2,879.45 2,881.33 2,857.77 2,874.23 1,534.0M
2023-07-10 2,870.16 2,880.89 2,861.29 2,875.26 1,437.8M
2023-07-07 2,842.75 2,870.66 2,839.78 2,860.26 1,594.7M
2023-07-06 2,854.03 2,865.83 2,843.42 2,847.83 1,841.7M
2023-07-05 2,863.48 2,874.48 2,852.98 2,869.12 1,492.3M
2023-07-04 2,892.92 2,892.92 2,861.54 2,871.61 2,000.9M
2023-07-03 2,869.31 2,897.38 2,867.35 2,895.23 2,155.2M
2023-06-30 2,859.36 2,874.17 2,855.20 2,862.22 1,726.6M
2023-06-29 2,866.28 2,877.05 2,851.72 2,865.43 1,685.9M
2023-06-28 2,847.41 2,870.37 2,838.40 2,870.37 1,789.7M
2023-06-27 2,807.56 2,860.40 2,801.12 2,852.18 2,094.6M
2023-06-26 2,831.77 2,831.77 2,797.32 2,802.58 2,317.1M
2023-06-21 2,861.07 2,875.67 2,843.08 2,843.66 2,104.6M
2023-06-20 2,896.63 2,896.93 2,870.51 2,870.91 1,890.9M
2023-06-19 2,938.43 2,938.43 2,897.98 2,899.40 2,450.2M
2023-06-16 2,944.60 2,952.73 2,935.07 2,935.91 2,072.3M
2023-06-15 2,944.23 2,950.24 2,930.66 2,945.68 1,973.0M
2023-06-14 2,966.56 2,980.53 2,944.09 2,945.23 2,613.4M
2023-06-13 2,968.40 2,980.97 2,958.78 2,967.52 1,959.7M
2023-06-12 2,993.06 2,993.28 2,966.43 2,971.89 2,800.8M
2023-06-09 3,012.48 3,019.65 2,993.08 2,998.98 2,449.8M
2023-06-08 2,983.89 3,022.57 2,968.14 3,016.86 2,823.8M
2023-06-07 2,960.26 2,997.29 2,960.26 2,991.08 2,118.7M
2023-06-06 2,970.67 3,007.94 2,952.56 2,960.55 2,424.5M
2023-06-05 2,956.05 2,981.12 2,947.14 2,977.67 2,344.0M
2023-06-02 2,957.93 2,972.93 2,949.68 2,960.28 2,284.7M
2023-06-01 2,962.25 2,987.53 2,947.08 2,958.43 2,521.8M
2023-05-31 2,985.04 2,994.86 2,957.09 2,967.17 2,291.7M
2023-05-30 2,993.61 3,006.48 2,964.76 2,997.49 2,410.0M
2023-05-29 2,968.52 3,024.88 2,965.93 3,005.92 2,755.6M
2023-05-26 2,944.77 2,984.86 2,933.71 2,977.62 2,078.1M
2023-05-25 2,957.49 2,966.99 2,920.76 2,950.13 2,635.8M
2023-05-24 3,004.41 3,004.41 2,961.80 2,967.57 3,602.5M
2023-05-23 3,048.40 3,057.09 3,011.54 3,011.54 2,911.7M
2023-05-22 3,048.20 3,065.70 3,036.30 3,048.78 2,339.7M
2023-05-19 3,096.35 3,096.35 3,057.57 3,059.54 2,522.3M
2023-05-18 3,084.76 3,124.74 3,083.47 3,102.91 3,208.0M
2023-05-17 3,086.59 3,102.75 3,067.93 3,079.68 2,398.6M
2023-05-16 3,109.96 3,132.34 3,086.62 3,094.79 3,332.5M
2023-05-15 3,109.86 3,113.50 3,044.59 3,113.37 4,423.2M
2023-05-12 3,127.99 3,156.44 3,110.83 3,115.16 3,212.3M
2023-05-11 3,144.51 3,159.06 3,122.74 3,132.56 3,637.2M
2023-05-10 3,204.82 3,211.85 3,130.15 3,143.24 6,059.5M
2023-05-09 3,254.76 3,283.44 3,212.41 3,218.77 7,433.2M
2023-05-08 3,150.27 3,256.54 3,150.27 3,246.35 7,339.2M
2023-05-05 3,146.78 3,178.93 3,121.96 3,160.78 4,939.7M
2023-05-04 3,049.80 3,136.57 3,043.05 3,133.28 5,223.7M
2023-04-28 3,018.28 3,058.47 3,015.40 3,056.72 2,747.2M
2023-04-27 3,019.88 3,037.35 3,000.07 3,028.35 2,593.5M
2023-04-26 2,998.18 3,037.66 2,973.52 3,021.58 3,276.7M
2023-04-25 2,998.53 3,019.79 2,976.11 3,011.92 3,535.6M
2023-04-24 3,001.52 3,012.35 2,980.74 2,990.49 3,029.3M
2023-04-21 3,022.05 3,045.54 2,994.17 2,994.74 2,824.4M
2023-04-20 3,016.67 3,027.95 2,989.86 3,018.49 2,623.2M
2023-04-19 3,019.73 3,032.12 3,013.37 3,020.22 2,604.9M
2023-04-18 3,005.94 3,022.63 2,998.31 3,020.67 2,971.7M
2023-04-17 2,966.82 3,008.14 2,959.86 3,007.94 3,111.9M
2023-04-14 2,982.01 2,984.46 2,959.21 2,971.07 1,799.2M
2023-04-13 2,973.37 2,991.07 2,968.06 2,976.21 2,400.0M
2023-04-12 2,943.38 2,974.80 2,942.20 2,973.83 2,789.3M
2023-04-11 2,916.07 2,939.92 2,908.09 2,939.08 2,224.9M
2023-04-10 2,916.56 2,920.10 2,905.13 2,916.90 2,150.9M
2023-04-07 2,915.23 2,927.36 2,911.10 2,916.92 1,783.5M
2023-04-06 2,931.78 2,931.78 2,911.31 2,912.63 1,838.8M
2023-04-04 2,919.52 2,941.51 2,912.93 2,935.09 2,555.3M
2023-04-03 2,904.70 2,925.33 2,904.52 2,918.47 2,470.8M
2023-03-31 2,897.59 2,911.89 2,890.63 2,899.69 2,089.6M
2023-03-30 2,876.18 2,895.59 2,859.63 2,893.67 2,342.1M
2023-03-29 2,890.61 2,893.28 2,874.07 2,875.47 2,307.7M
2023-03-28 2,885.47 2,891.02 2,869.63 2,879.86 2,100.5M
2023-03-27 2,891.46 2,891.46 2,860.07 2,878.67 2,921.7M
2023-03-24 2,922.60 2,922.60 2,892.58 2,894.38 2,117.0M
2023-03-23 2,913.96 2,923.01 2,901.67 2,921.84 2,003.0M
2023-03-22 2,903.79 2,928.10 2,898.66 2,916.67 2,054.9M
2023-03-21 2,911.11 2,919.24 2,890.03 2,897.64 2,580.1M
2023-03-20 2,923.03 2,946.07 2,904.09 2,905.87 3,383.4M
2023-03-17 2,910.86 2,938.57 2,910.79 2,917.60 3,071.3M
2023-03-16 2,909.90 2,926.05 2,895.45 2,898.05 3,628.7M
2023-03-15 2,905.04 2,931.59 2,894.38 2,926.03 2,375.7M
2023-03-14 2,910.40 2,926.89 2,884.63 2,895.36 2,153.7M
2023-03-13 2,873.35 2,916.14 2,873.35 2,916.14 2,210.0M
2023-03-10 2,913.42 2,914.11 2,874.85 2,876.77 2,112.1M
2023-03-09 2,931.16 2,945.48 2,918.98 2,923.75 2,215.0M
2023-03-08 2,919.23 2,928.23 2,906.62 2,926.09 2,246.0M
2023-03-07 2,937.48 2,977.10 2,925.62 2,927.42 4,482.6M
2023-03-06 2,952.45 2,956.62 2,932.35 2,935.63 2,837.5M
2023-03-03 2,937.59 2,952.98 2,926.64 2,950.45 2,752.7M
2023-03-02 2,921.80 2,946.29 2,916.07 2,936.17 2,142.8M
2023-03-01 2,907.59 2,922.22 2,903.28 2,920.71 2,070.3M
2023-02-28 2,895.37 2,905.39 2,879.53 2,903.15 1,659.6M
2023-02-27 2,889.58 2,913.42 2,888.37 2,895.51 1,563.3M
2023-02-24 2,899.80 2,902.25 2,874.04 2,890.05 1,601.2M
2023-02-23 2,902.43 2,916.47 2,886.82 2,898.18 1,800.2M
2023-02-22 2,876.40 2,894.36 2,867.10 2,886.92 1,495.5M
2023-02-21 2,858.42 2,890.10 2,852.29 2,884.32 2,207.0M
2023-02-20 2,806.42 2,848.94 2,805.89 2,848.94 2,324.3M
2023-02-17 2,787.58 2,816.17 2,787.58 2,797.94 1,738.3M
2023-02-16 2,809.09 2,831.44 2,776.82 2,788.31 1,981.9M
2023-02-15 2,825.38 2,826.21 2,803.74 2,808.27 1,604.3M
2023-02-14 2,813.81 2,827.75 2,810.67 2,825.45 1,578.9M
2023-02-13 2,799.71 2,809.94 2,785.31 2,807.20 1,968.2M
2023-02-10 2,801.07 2,808.98 2,790.11 2,799.19 1,432.1M
2023-02-09 2,783.72 2,803.87 2,781.52 2,801.38 1,259.9M
2023-02-08 2,801.66 2,803.61 2,783.80 2,784.36 1,305.5M
2023-02-07 2,785.31 2,804.01 2,785.31 2,797.29 1,280.3M
2023-02-06 2,783.66 2,788.50 2,773.83 2,783.74 1,552.0M
2023-02-03 2,814.61 2,814.61 2,783.27 2,794.87 1,758.1M
2023-02-02 2,815.75 2,826.07 2,800.59 2,819.78 1,836.1M
2023-02-01 2,812.77 2,815.41 2,793.51 2,813.44 1,834.8M
2023-01-31 2,797.88 2,811.37 2,794.09 2,809.62 1,617.0M
2023-01-30 2,835.81 2,838.08 2,799.00 2,800.61 2,346.2M
2023-01-20 2,794.03 2,816.34 2,791.59 2,816.34 1,672.9M
2023-01-19 2,783.93 2,790.85 2,770.50 2,790.85 1,298.5M
2023-01-18 2,782.49 2,790.27 2,778.87 2,782.34 1,399.7M
2023-01-17 2,787.91 2,788.67 2,772.20 2,779.53 1,472.5M
2023-01-16 2,781.43 2,796.61 2,775.68 2,785.30 2,435.6M
2023-01-13 2,753.84 2,774.12 2,753.10 2,774.12 1,613.7M
2023-01-12 2,761.08 2,761.08 2,741.85 2,752.24 1,501.7M
2023-01-11 2,743.38 2,774.80 2,741.14 2,764.67 1,743.1M
2023-01-10 2,756.66 2,756.92 2,737.50 2,741.37 1,773.4M
2023-01-09 2,767.58 2,770.13 2,751.26 2,758.21 1,917.1M
2023-01-06 2,765.24 2,768.48 2,752.38 2,758.46 1,815.7M
2023-01-05 2,761.79 2,767.83 2,754.38 2,763.53 1,840.1M
2023-01-04 2,738.09 2,768.37 2,731.91 2,758.44 2,370.5M
2023-01-03 2,727.03 2,744.92 2,717.46 2,737.68 1,948.2M