SSE Materials Equal Weight (SSEMSEWI)

SSEMSEWI
🏛️ China →
4,145.99
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
2021-12-31 4,100.26 4,120.27 4,092.98 4,116.65 2,035.7M
2021-12-30 4,088.80 4,112.95 4,084.02 4,097.52 2,293.0M
2021-12-29 4,088.47 4,119.61 4,083.47 4,083.47 2,264.4M
2021-12-28 4,059.49 4,099.67 4,053.61 4,099.67 2,488.2M
2021-12-27 4,064.74 4,085.01 4,047.89 4,055.56 2,730.9M
2021-12-24 4,151.18 4,153.05 4,059.46 4,069.43 3,821.5M
2021-12-23 4,155.92 4,159.12 4,128.38 4,152.55 3,687.7M
2021-12-22 4,146.76 4,150.70 4,120.83 4,137.48 2,887.4M
2021-12-21 4,096.05 4,138.51 4,094.19 4,136.23 2,909.9M
2021-12-20 4,180.16 4,197.10 4,101.25 4,104.81 4,022.6M
2021-12-17 4,226.58 4,261.18 4,191.78 4,193.88 4,271.2M
2021-12-16 4,152.70 4,219.64 4,148.83 4,219.64 4,142.1M
2021-12-15 4,169.91 4,192.78 4,136.31 4,144.20 4,132.6M
2021-12-14 4,242.88 4,242.88 4,172.63 4,175.85 4,274.7M
2021-12-13 4,238.15 4,276.51 4,236.06 4,260.58 4,725.9M
2021-12-10 4,200.76 4,231.15 4,190.23 4,219.39 4,529.1M
2021-12-09 4,218.82 4,229.00 4,198.26 4,219.55 4,768.6M
2021-12-08 4,199.52 4,224.38 4,178.24 4,220.27 4,060.3M
2021-12-07 4,225.62 4,249.23 4,134.87 4,185.77 4,840.6M
2021-12-06 4,211.06 4,254.79 4,194.31 4,196.49 4,447.6M
2021-12-03 4,183.47 4,207.58 4,145.44 4,202.45 3,645.8M
2021-12-02 4,175.23 4,212.29 4,134.99 4,190.65 4,086.2M
2021-12-01 4,170.72 4,184.69 4,143.84 4,184.56 3,482.2M
2021-11-30 4,208.24 4,235.19 4,161.57 4,182.05 3,808.6M
2021-11-29 4,122.04 4,182.61 4,111.44 4,182.50 4,079.2M
2021-11-26 4,166.39 4,228.96 4,158.11 4,193.45 4,367.0M
2021-11-25 4,191.28 4,196.93 4,169.58 4,183.12 3,764.6M
2021-11-24 4,152.07 4,199.40 4,148.49 4,187.78 5,171.0M
2021-11-23 4,162.83 4,199.52 4,153.56 4,156.55 5,750.8M
2021-11-22 4,082.70 4,152.82 4,082.46 4,146.53 3,842.1M
2021-11-19 4,015.43 4,082.81 3,994.28 4,080.26 3,247.2M
2021-11-18 3,986.60 4,054.40 3,974.11 4,015.58 3,114.5M
2021-11-17 3,928.60 3,990.92 3,928.60 3,987.18 2,666.9M
2021-11-16 3,980.86 3,995.88 3,934.38 3,940.60 3,044.2M
2021-11-15 4,035.39 4,035.39 3,958.06 3,982.20 2,744.0M
2021-11-12 4,061.55 4,085.38 4,042.64 4,044.71 3,332.9M
2021-11-11 3,989.20 4,060.71 3,987.76 4,058.57 3,351.1M
2021-11-10 3,996.11 3,996.19 3,914.10 3,986.46 3,361.6M
2021-11-09 3,989.78 4,014.94 3,983.52 4,011.13 2,932.5M
2021-11-08 3,915.12 3,993.92 3,909.84 3,982.06 4,022.8M
2021-11-05 3,997.83 3,997.83 3,902.79 3,902.79 3,760.4M
2021-11-04 4,008.59 4,023.67 3,982.11 4,009.90 2,914.2M
2021-11-03 3,990.73 4,019.55 3,950.09 4,017.45 3,086.9M
2021-11-02 4,070.57 4,095.11 3,953.31 3,995.70 4,265.9M
2021-11-01 4,061.33 4,095.30 4,026.49 4,071.69 3,826.1M
2021-10-29 4,055.18 4,079.35 4,032.79 4,076.97 3,187.9M
2021-10-28 4,151.66 4,151.95 4,035.10 4,049.11 4,655.8M
2021-10-27 4,205.76 4,225.03 4,133.66 4,169.46 4,178.9M
2021-10-26 4,213.53 4,252.93 4,203.07 4,222.89 3,947.4M
2021-10-25 4,140.84 4,208.71 4,118.96 4,206.61 3,664.8M
2021-10-22 4,235.82 4,253.81 4,148.48 4,154.58 4,391.0M
2021-10-21 4,257.78 4,305.27 4,238.45 4,258.79 4,748.6M
2021-10-20 4,200.51 4,275.35 4,164.82 4,236.42 4,451.3M
2021-10-19 4,203.23 4,251.74 4,176.58 4,251.22 3,698.8M
2021-10-18 4,151.90 4,215.52 4,122.38 4,213.33 4,198.4M
2021-10-15 4,135.05 4,158.23 4,099.89 4,136.66 3,724.2M
2021-10-14 4,088.46 4,167.51 4,079.14 4,135.28 3,580.5M
2021-10-13 4,073.19 4,104.26 4,016.07 4,088.69 2,997.1M
2021-10-12 4,169.73 4,189.37 4,005.58 4,064.81 4,060.2M
2021-10-11 4,185.37 4,210.38 4,129.91 4,179.03 3,993.5M
2021-10-08 4,262.89 4,267.59 4,140.49 4,174.73 3,392.1M
2021-09-30 4,148.52 4,203.70 4,140.67 4,194.39 3,459.5M
2021-09-29 4,280.02 4,280.02 4,113.53 4,123.50 4,602.4M
2021-09-28 4,320.27 4,359.02 4,283.53 4,315.81 4,000.7M
2021-09-27 4,551.48 4,563.40 4,297.99 4,332.85 6,200.1M
2021-09-24 4,793.10 4,798.15 4,568.11 4,579.69 7,002.4M
2021-09-23 4,860.35 4,884.89 4,768.83 4,803.10 6,850.0M
2021-09-22 4,707.65 4,809.57 4,699.29 4,807.94 4,885.9M
2021-09-17 4,869.19 4,949.60 4,666.04 4,778.33 7,229.6M
2021-09-16 5,079.00 5,103.30 4,899.77 4,899.77 7,586.9M
2021-09-15 4,941.60 5,037.81 4,931.83 5,032.44 6,018.4M
2021-09-14 5,062.46 5,089.67 4,963.80 4,972.38 7,932.5M
2021-09-13 5,005.56 5,139.73 4,955.11 5,123.22 9,135.8M
2021-09-10 4,982.50 5,054.42 4,926.09 4,981.54 9,180.7M
2021-09-09 4,856.35 4,981.40 4,854.31 4,979.49 8,556.3M
2021-09-08 4,799.78 4,899.68 4,786.09 4,863.59 7,204.2M
2021-09-07 4,679.24 4,826.23 4,661.21 4,818.47 6,781.4M
2021-09-06 4,690.10 4,706.43 4,571.14 4,670.71 6,580.0M
2021-09-03 4,764.16 4,840.07 4,645.16 4,682.78 8,108.6M
2021-09-02 4,645.32 4,805.21 4,645.28 4,795.95 7,975.7M
2021-09-01 4,828.09 4,903.75 4,633.73 4,683.86 10,615.1M
2021-08-31 4,676.88 4,793.46 4,657.56 4,793.46 7,123.0M
2021-08-30 4,677.63 4,751.39 4,655.41 4,703.89 8,147.1M
2021-08-27 4,566.74 4,650.18 4,526.46 4,641.88 7,415.5M
2021-08-26 4,509.12 4,614.34 4,502.76 4,571.76 8,107.5M
2021-08-25 4,426.53 4,506.05 4,373.46 4,504.38 7,106.4M
2021-08-24 4,329.95 4,438.31 4,329.56 4,418.35 6,908.0M
2021-08-23 4,266.57 4,331.52 4,253.56 4,326.10 4,904.2M
2021-08-20 4,212.42 4,256.47 4,163.33 4,250.14 4,617.9M
2021-08-19 4,220.92 4,256.60 4,150.84 4,233.41 5,259.2M
2021-08-18 4,218.89 4,287.40 4,196.14 4,260.79 4,373.7M
2021-08-17 4,311.30 4,340.33 4,210.45 4,229.73 5,399.4M
2021-08-16 4,392.38 4,407.42 4,307.17 4,317.06 6,255.2M
2021-08-13 4,318.78 4,392.65 4,305.66 4,385.57 6,055.8M
2021-08-12 4,256.36 4,348.50 4,243.19 4,340.26 6,376.0M
2021-08-11 4,220.72 4,278.03 4,214.30 4,267.99 5,007.0M
2021-08-10 4,207.18 4,239.52 4,165.10 4,215.23 4,424.1M
2021-08-09 4,174.38 4,237.86 4,143.55 4,228.33 5,349.9M
2021-08-06 4,144.39 4,208.93 4,130.92 4,201.53 5,775.4M
2021-08-05 4,179.25 4,180.12 4,118.94 4,135.10 5,535.7M
2021-08-04 4,091.39 4,211.33 4,082.04 4,208.60 6,008.2M
2021-08-03 4,184.42 4,200.19 4,080.71 4,097.74 6,302.2M
2021-08-02 4,141.38 4,227.87 4,105.85 4,223.08 6,972.2M
2021-07-30 4,097.50 4,163.24 4,068.71 4,151.26 6,417.7M
2021-07-29 4,013.34 4,093.55 3,988.37 4,086.44 5,553.9M
2021-07-28 3,987.73 4,021.18 3,868.58 3,934.31 6,136.1M
2021-07-27 4,199.22 4,280.40 4,048.39 4,051.79 8,550.7M
2021-07-26 4,223.61 4,241.54 4,084.85 4,181.49 7,098.8M
2021-07-23 4,208.53 4,296.98 4,176.40 4,204.96 8,257.8M
2021-07-22 4,120.40 4,202.32 4,111.44 4,199.56 6,847.9M
2021-07-21 4,035.82 4,113.32 4,028.94 4,104.68 5,772.7M
2021-07-20 3,984.04 4,018.82 3,961.75 4,013.55 4,583.0M
2021-07-19 4,067.84 4,115.36 4,031.77 4,039.19 5,649.5M
2021-07-16 4,039.03 4,135.27 4,027.83 4,064.40 6,682.6M
2021-07-15 3,938.97 4,046.19 3,910.14 4,038.78 6,910.8M
2021-07-14 4,004.50 4,004.70 3,943.35 3,945.81 6,908.9M
2021-07-13 3,952.89 4,002.54 3,930.85 3,999.55 5,931.5M
2021-07-12 3,937.02 3,992.14 3,936.22 3,955.29 7,681.9M
2021-07-09 3,764.72 3,891.95 3,757.14 3,884.12 6,565.6M
2021-07-08 3,784.73 3,827.43 3,773.11 3,773.37 5,776.1M
2021-07-07 3,689.62 3,782.32 3,672.31 3,778.68 5,653.9M
2021-07-06 3,676.36 3,736.40 3,674.35 3,724.33 3,874.7M
2021-07-05 3,618.26 3,662.37 3,618.26 3,661.73 3,828.4M
2021-07-02 3,618.84 3,639.07 3,594.11 3,597.66 2,519.2M
2021-07-01 3,682.42 3,682.48 3,626.73 3,630.77 2,130.4M
2021-06-30 3,655.81 3,681.51 3,645.31 3,672.09 1,978.9M
2021-06-29 3,665.27 3,685.13 3,638.69 3,643.59 2,606.6M
2021-06-28 3,688.55 3,688.55 3,655.07 3,668.08 2,536.1M
2021-06-25 3,619.83 3,689.17 3,614.86 3,681.17 3,404.7M
2021-06-24 3,614.72 3,620.92 3,583.29 3,611.03 2,281.9M
2021-06-23 3,586.35 3,619.88 3,570.20 3,611.37 2,587.7M
2021-06-22 3,576.63 3,598.98 3,564.62 3,582.50 2,471.9M
2021-06-21 3,570.19 3,586.14 3,551.68 3,567.94 2,442.7M
2021-06-18 3,560.91 3,588.64 3,525.14 3,580.12 2,867.0M
2021-06-17 3,579.34 3,599.35 3,577.73 3,589.81 2,189.2M
2021-06-16 3,650.37 3,660.27 3,594.10 3,600.23 2,719.7M
2021-06-15 3,725.49 3,730.55 3,654.28 3,659.50 3,218.6M
2021-06-11 3,755.20 3,757.64 3,705.23 3,738.27 3,491.2M
2021-06-10 3,739.04 3,770.95 3,729.58 3,758.11 2,676.9M
2021-06-09 3,703.58 3,757.27 3,693.45 3,741.61 2,524.7M
2021-06-08 3,735.94 3,754.31 3,688.11 3,699.13 2,647.4M
2021-06-07 3,749.05 3,773.28 3,719.84 3,741.48 2,601.4M
2021-06-04 3,718.72 3,770.37 3,705.21 3,742.59 3,368.2M
2021-06-03 3,750.96 3,809.31 3,739.40 3,755.40 3,846.6M
2021-06-02 3,785.41 3,807.98 3,743.68 3,757.19 2,905.5M
2021-06-01 3,754.82 3,797.88 3,702.07 3,795.05 3,575.0M
2021-05-31 3,753.58 3,772.37 3,732.31 3,766.54 3,340.1M
2021-05-28 3,774.37 3,787.30 3,728.67 3,737.27 3,569.4M
2021-05-27 3,732.99 3,749.54 3,721.03 3,745.16 3,220.8M
2021-05-26 3,713.01 3,754.91 3,697.26 3,738.03 3,632.8M
2021-05-25 3,662.28 3,711.27 3,637.94 3,708.88 3,039.4M
2021-05-24 3,657.11 3,681.36 3,632.98 3,657.60 3,045.7M
2021-05-21 3,661.98 3,700.76 3,632.66 3,670.87 3,308.5M
2021-05-20 3,689.66 3,689.66 3,622.52 3,659.73 4,470.6M
2021-05-19 3,777.77 3,777.77 3,748.49 3,766.92 3,269.8M
2021-05-18 3,802.30 3,817.42 3,780.21 3,800.33 3,248.9M
2021-05-17 3,716.81 3,793.73 3,715.04 3,772.59 4,093.4M
2021-05-14 3,716.24 3,733.86 3,663.61 3,715.35 4,106.0M
2021-05-13 3,792.80 3,805.40 3,701.10 3,708.94 5,212.4M
2021-05-12 3,819.37 3,872.53 3,815.69 3,867.20 4,565.5M
2021-05-11 3,875.29 3,875.29 3,754.80 3,840.29 6,646.9M
2021-05-10 3,913.99 3,954.29 3,883.00 3,953.05 8,450.7M
2021-05-07 3,808.78 3,916.87 3,808.78 3,852.97 6,944.8M
2021-05-06 3,714.69 3,784.89 3,714.30 3,773.90 4,991.6M
2021-04-30 3,681.49 3,699.59 3,642.99 3,672.58 3,570.9M
2021-04-29 3,679.45 3,702.90 3,642.89 3,694.98 3,625.5M
2021-04-28 3,637.66 3,671.27 3,614.39 3,668.54 3,197.4M
2021-04-27 3,668.62 3,687.15 3,616.96 3,661.66 3,664.2M
2021-04-26 3,678.20 3,734.54 3,666.24 3,669.98 4,148.1M
2021-04-23 3,619.45 3,663.63 3,603.36 3,661.64 3,168.5M
2021-04-22 3,624.44 3,651.90 3,616.39 3,625.75 3,129.8M
2021-04-21 3,600.69 3,619.58 3,569.40 3,606.81 3,005.8M
2021-04-20 3,618.53 3,656.35 3,606.28 3,627.19 3,895.0M
2021-04-19 3,555.21 3,632.46 3,532.32 3,629.78 3,733.6M
2021-04-16 3,575.22 3,582.44 3,543.88 3,563.40 3,315.8M
2021-04-15 3,542.72 3,565.87 3,506.54 3,562.59 3,036.9M
2021-04-14 3,502.39 3,557.56 3,502.39 3,544.49 3,050.3M
2021-04-13 3,525.50 3,541.96 3,493.81 3,508.80 3,758.8M
2021-04-12 3,615.07 3,634.55 3,528.33 3,545.73 5,273.5M
2021-04-09 3,656.17 3,656.17 3,600.60 3,621.28 4,456.6M
2021-04-08 3,598.65 3,673.84 3,587.51 3,641.14 5,819.6M
2021-04-07 3,551.75 3,609.94 3,527.83 3,607.25 4,581.6M
2021-04-06 3,553.57 3,574.49 3,540.00 3,551.29 2,877.2M
2021-04-02 3,553.65 3,556.35 3,515.51 3,534.66 3,202.3M
2021-04-01 3,513.59 3,555.81 3,489.56 3,546.84 3,314.9M
2021-03-31 3,528.50 3,528.50 3,466.72 3,499.20 3,154.1M
2021-03-30 3,483.49 3,544.70 3,461.02 3,542.83 4,113.3M
2021-03-29 3,492.50 3,513.55 3,446.05 3,496.35 3,505.6M
2021-03-26 3,409.29 3,482.69 3,409.29 3,474.39 3,772.3M
2021-03-25 3,372.86 3,431.50 3,367.55 3,398.83 3,776.5M
2021-03-24 3,474.61 3,493.73 3,373.70 3,375.47 4,881.3M
2021-03-23 3,646.48 3,650.09 3,493.67 3,518.93 4,958.2M
2021-03-22 3,638.21 3,689.57 3,604.06 3,645.68 4,283.1M
2021-03-19 3,629.48 3,667.12 3,607.11 3,635.66 4,377.0M
2021-03-18 3,669.16 3,731.35 3,664.06 3,709.88 4,655.8M
2021-03-17 3,629.43 3,661.85 3,573.81 3,653.28 4,219.4M
2021-03-16 3,674.14 3,695.89 3,602.65 3,659.31 5,071.0M
2021-03-15 3,698.77 3,745.15 3,629.74 3,676.66 6,771.2M
2021-03-12 3,709.14 3,724.33 3,654.23 3,705.65 6,741.3M
2021-03-11 3,532.19 3,688.09 3,522.85 3,687.64 7,103.6M
2021-03-10 3,559.37 3,562.08 3,490.00 3,516.64 5,949.5M
2021-03-09 3,594.15 3,634.46 3,458.01 3,531.09 7,966.3M
2021-03-08 3,744.77 3,790.57 3,618.92 3,618.92 7,821.5M
2021-03-05 3,690.83 3,716.66 3,646.15 3,674.82 7,669.4M
2021-03-04 3,831.41 3,847.37 3,752.70 3,778.85 9,372.9M
2021-03-03 3,777.16 3,880.36 3,777.16 3,878.70 7,861.9M
2021-03-02 3,870.57 3,870.57 3,739.03 3,763.19 8,420.5M
2021-03-01 3,766.74 3,869.68 3,754.19 3,866.95 6,878.5M
2021-02-26 3,747.92 3,821.13 3,722.02 3,741.72 7,209.2M
2021-02-25 3,955.44 3,969.67 3,871.27 3,883.56 8,126.6M
2021-02-24 3,983.10 4,021.69 3,828.96 3,860.48 8,262.7M
2021-02-23 3,983.67 4,054.37 3,965.74 3,984.66 9,317.5M
2021-02-22 3,988.27 4,111.97 3,988.27 4,023.02 9,731.6M
2021-02-19 3,872.77 3,915.74 3,784.33 3,903.98 6,735.4M
2021-02-18 3,897.31 3,925.47 3,827.75 3,885.02 5,661.1M
2021-02-10 3,657.65 3,736.64 3,637.41 3,725.26 4,021.7M
2021-02-09 3,556.86 3,660.10 3,556.86 3,655.24 3,671.0M
2021-02-08 3,418.05 3,541.15 3,405.21 3,528.27 3,708.4M
2021-02-05 3,521.58 3,538.75 3,402.15 3,402.15 3,966.1M
2021-02-04 3,575.04 3,591.11 3,474.95 3,521.27 4,671.3M
2021-02-03 3,541.00 3,643.58 3,527.36 3,584.03 5,812.4M
2021-02-02 3,513.61 3,559.81 3,475.05 3,555.87 3,624.9M
2021-02-01 3,437.30 3,511.24 3,412.12 3,504.99 3,978.0M
2021-01-29 3,492.89 3,509.63 3,373.30 3,430.40 4,030.3M
2021-01-28 3,509.12 3,532.94 3,449.86 3,460.09 3,993.8M
2021-01-27 3,550.94 3,587.92 3,502.90 3,566.55 3,667.4M
2021-01-26 3,586.19 3,604.51 3,533.35 3,561.67 4,241.3M
2021-01-25 3,583.86 3,658.77 3,564.03 3,610.63 4,754.3M
2021-01-22 3,571.07 3,588.32 3,540.18 3,576.57 4,574.3M
2021-01-21 3,495.67 3,600.56 3,486.23 3,581.77 5,592.4M
2021-01-20 3,425.22 3,495.61 3,423.59 3,492.40 4,230.1M
2021-01-19 3,483.66 3,486.39 3,407.94 3,424.32 3,803.7M
2021-01-18 3,397.27 3,491.45 3,383.02 3,484.61 3,627.3M
2021-01-15 3,406.55 3,424.54 3,344.28 3,397.11 3,259.0M
2021-01-14 3,434.21 3,447.25 3,386.94 3,409.27 3,570.6M
2021-01-13 3,473.36 3,531.30 3,432.87 3,453.52 4,348.3M
2021-01-12 3,392.75 3,472.62 3,392.63 3,472.45 3,655.4M
2021-01-11 3,466.22 3,509.33 3,403.39 3,419.89 4,974.2M
2021-01-08 3,495.69 3,498.41 3,424.31 3,495.73 4,799.3M
2021-01-07 3,413.55 3,506.44 3,412.14 3,486.82 5,751.5M
2021-01-06 3,400.77 3,423.51 3,370.55 3,409.94 4,135.9M
2021-01-05 3,358.84 3,397.09 3,332.03 3,386.39 4,439.4M
2021-01-04 3,301.81 3,376.08 3,296.26 3,367.03 4,390.4M