SSE Select Consumption Industries Total Return (CSIH00147)

CSIH00147
🏛️ China →
9,249.39
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
2025-09-26 9,249.39 9,249.39 9,249.39 9,249.39 0.0M
2025-09-25 9,333.83 9,249.39 9,249.39 9,333.83 0.0M
2025-09-24 9,347.39 9,333.83 9,333.83 9,347.39 0.0M
2025-09-23 9,259.27 9,347.39 9,347.39 9,259.27 0.0M
2025-09-22 9,380.36 9,259.27 9,259.27 9,380.36 0.0M
2025-09-19 9,438.05 9,380.36 9,380.36 9,438.05 0.0M
2025-09-18 9,483.65 9,438.05 9,438.05 9,483.65 0.0M
2025-09-17 9,557.38 9,557.38 9,557.38 9,557.38 0.0M
2025-09-16 9,575.61 9,575.61 9,575.61 9,575.61 0.0M
2025-09-15 9,597.74 9,597.74 9,597.74 9,597.74 0.0M
2025-09-12 9,622.84 9,622.84 9,622.84 9,622.84 0.0M
2025-09-11 9,655.89 9,655.89 9,655.89 9,655.89 0.0M
2025-09-10 9,643.38 9,643.38 9,643.38 9,643.38 0.0M
2025-09-09 9,715.30 9,715.30 9,715.30 9,715.30 0.0M
2025-09-08 9,789.33 9,789.33 9,789.33 9,789.33 0.0M
2025-09-05 9,653.29 9,653.29 9,653.29 9,653.29 0.0M
2025-09-04 9,521.64 9,521.64 9,521.64 9,521.64 0.0M
2025-09-03 9,687.04 9,687.04 9,687.04 9,687.04 0.0M
2025-09-02 9,660.63 9,660.63 9,660.63 9,660.63 0.0M
2025-09-01 9,666.96 9,666.96 9,666.96 9,666.96 0.0M
2025-08-29 9,507.02 9,507.02 9,507.02 9,507.02 0.0M
2025-08-28 9,306.99 9,306.99 9,306.99 9,306.99 0.0M
2025-08-27 9,322.85 9,322.85 9,322.85 9,322.85 0.0M
2025-08-26 9,508.96 9,508.96 9,508.96 9,508.96 0.0M
2025-08-25 9,518.53 9,518.53 9,518.53 9,518.53 0.0M
2025-08-22 9,326.31 9,326.31 9,326.31 9,326.31 0.0M
2025-08-21 9,271.73 9,271.73 9,271.73 9,271.73 0.0M
2025-08-20 9,258.12 9,258.12 9,258.12 9,258.12 0.0M
2025-08-19 9,144.20 9,144.20 9,144.20 9,144.20 0.0M
2025-08-18 9,096.47 9,096.47 9,096.47 9,096.47 0.0M
2025-08-15 9,023.38 9,023.38 9,023.38 9,023.38 0.0M
2025-08-14 8,962.89 8,962.89 8,962.89 8,962.89 0.0M
2025-08-13 8,985.76 8,985.76 8,985.76 8,985.76 0.0M
2025-08-12 8,919.12 8,919.12 8,919.12 8,919.12 0.0M
2025-08-11 8,919.96 8,919.96 8,919.96 8,919.96 0.0M
2025-08-08 8,837.63 8,837.63 8,837.63 8,837.63 0.0M
2025-08-07 8,877.79 8,877.79 8,877.79 8,877.79 0.0M
2025-08-06 8,950.71 8,950.71 8,950.71 8,950.71 0.0M
2025-08-05 8,984.74 8,984.74 8,984.74 8,984.74 0.0M
2025-08-04 8,937.79 8,937.79 8,937.79 8,937.79 0.0M
2025-08-01 8,886.86 8,886.86 8,886.86 8,886.86 0.0M
2025-07-31 8,876.78 8,876.78 8,876.78 8,876.78 0.0M
2025-07-30 9,048.00 9,048.00 9,048.00 9,048.00 0.0M
2025-07-29 8,994.88 8,994.88 8,994.88 8,994.88 0.0M
2025-07-28 8,948.49 8,948.49 8,948.49 8,948.49 0.0M
2025-07-25 8,906.31 8,906.31 8,906.31 8,906.31 0.0M
2025-07-24 8,999.06 8,999.06 8,999.06 8,999.06 0.0M
2025-07-23 8,914.29 8,914.29 8,914.29 8,914.29 0.0M
2025-07-22 8,947.70 8,947.70 8,947.70 8,947.70 0.0M
2025-07-21 8,826.00 8,826.00 8,826.00 8,826.00 0.0M
2025-07-18 8,877.20 8,877.20 8,877.20 8,877.20 0.0M
2025-07-17 8,810.25 8,810.25 8,810.25 8,810.25 0.0M
2025-07-16 8,737.25 8,737.25 8,737.25 8,737.25 0.0M
2025-07-15 8,671.51 8,671.51 8,671.51 8,671.51 0.0M
2025-07-14 8,704.02 8,704.02 8,704.02 8,704.02 0.0M
2025-07-11 8,673.73 8,673.73 8,673.73 8,673.73 0.0M
2025-07-10 8,670.54 8,670.54 8,670.54 8,670.54 0.0M
2025-07-09 8,661.90 8,661.90 8,661.90 8,661.90 0.0M
2025-07-08 8,624.59 8,624.59 8,624.59 8,624.59 0.0M
2025-07-07 8,609.59 8,609.59 8,609.59 8,609.59 0.0M
2025-07-04 8,674.41 8,674.41 8,674.41 8,674.41 0.0M
2025-07-03 8,665.42 8,665.42 8,665.42 8,665.42 0.0M
2025-07-02 8,613.76 8,613.76 8,613.76 8,613.76 0.0M
2025-07-01 8,656.03 8,656.03 8,656.03 8,656.03 0.0M
2025-06-30 8,610.74 8,610.74 8,610.74 8,610.74 0.0M
2025-06-27 8,588.83 8,588.83 8,588.83 8,588.83 0.0M
2025-06-26 8,622.70 8,622.70 8,622.70 8,622.70 0.0M
2025-06-25 8,675.24 8,675.24 8,675.24 8,675.24 0.0M
2025-06-24 8,625.40 8,625.40 8,625.40 8,625.40 0.0M
2025-06-23 8,551.12 8,551.12 8,551.12 8,551.12 0.0M
2025-06-20 8,576.12 8,576.12 8,576.12 8,576.12 0.0M
2025-06-19 8,528.38 8,528.38 8,528.38 8,528.38 0.0M
2025-06-18 8,616.48 8,616.48 8,616.48 8,616.48 0.0M
2025-06-17 8,621.12 8,621.12 8,621.12 8,621.12 0.0M
2025-06-16 8,704.85 8,704.85 8,704.85 8,704.85 0.0M
2025-06-13 8,747.84 8,747.84 8,747.84 8,747.84 0.0M
2025-06-12 8,921.47 8,921.47 8,921.47 8,921.47 0.0M
2025-06-11 8,926.70 8,926.70 8,926.70 8,926.70 0.0M
2025-06-10 8,937.02 8,937.02 8,937.02 8,937.02 0.0M
2025-06-09 8,946.88 8,946.88 8,946.88 8,946.88 0.0M
2025-06-06 8,890.18 8,890.18 8,890.18 8,890.18 0.0M
2025-06-05 8,911.33 8,911.33 8,911.33 8,911.33 0.0M
2025-06-04 8,975.55 8,975.55 8,975.55 8,975.55 0.0M
2025-06-03 8,933.99 8,933.99 8,933.99 8,933.99 0.0M
2025-05-30 8,884.33 8,884.33 8,884.33 8,884.33 0.0M
2025-05-29 8,858.55 8,858.55 8,858.55 8,858.55 0.0M
2025-05-28 8,803.34 8,803.34 8,803.34 8,803.34 0.0M
2025-05-27 8,733.57 8,733.57 8,733.57 8,733.57 0.0M
2025-05-26 8,673.56 8,673.56 8,673.56 8,673.56 0.0M
2025-05-23 8,718.76 8,718.76 8,718.76 8,718.76 0.0M
2025-05-22 8,741.94 8,741.94 8,741.94 8,741.94 0.0M
2025-05-21 8,772.66 8,772.66 8,772.66 8,772.66 0.0M
2025-05-20 8,740.94 8,740.94 8,740.94 8,740.94 0.0M
2025-05-19 8,676.25 8,676.25 8,676.25 8,676.25 0.0M
2025-05-16 8,712.10 8,712.10 8,712.10 8,712.10 0.0M
2025-05-15 8,706.77 8,706.77 8,706.77 8,706.77 0.0M
2025-05-14 8,713.39 8,713.39 8,713.39 8,713.39 0.0M
2025-05-13 8,644.78 8,644.78 8,644.78 8,644.78 0.0M
2025-05-12 8,637.24 8,637.24 8,637.24 8,637.24 0.0M
2025-05-09 8,659.86 8,659.86 8,659.86 8,659.86 0.0M
2025-05-08 8,657.54 8,657.54 8,657.54 8,657.54 0.0M
2025-05-07 8,653.62 8,653.62 8,653.62 8,653.62 0.0M
2025-05-06 8,612.24 8,612.24 8,612.24 8,612.24 0.0M
2025-04-30 8,590.69 8,590.69 8,590.69 8,590.69 0.0M
2025-04-29 8,563.16 8,563.16 8,563.16 8,563.16 0.0M
2025-04-28 8,577.29 8,577.29 8,577.29 8,577.29 0.0M
2025-04-25 8,625.43 8,625.43 8,625.43 8,625.43 0.0M
2025-04-24 8,665.50 8,665.50 8,665.50 8,665.50 0.0M
2025-04-23 8,642.20 8,642.20 8,642.20 8,642.20 0.0M
2025-04-22 8,709.70 8,709.70 8,709.70 8,709.70 0.0M
2025-04-21 8,635.46 8,635.46 8,635.46 8,635.46 0.0M
2025-04-18 8,621.21 8,621.21 8,621.21 8,621.21 0.0M
2025-04-17 8,727.52 8,727.52 8,727.52 8,727.52 0.0M
2025-04-16 8,704.53 8,704.53 8,704.53 8,704.53 0.0M
2025-04-15 8,669.36 8,669.36 8,669.36 8,669.36 0.0M
2025-04-14 8,631.25 8,631.25 8,631.25 8,631.25 0.0M
2025-04-11 8,647.64 8,647.64 8,647.64 8,647.64 0.0M
2025-04-10 8,705.76 8,705.76 8,705.76 8,705.76 0.0M
2025-04-09 8,681.81 8,681.81 8,681.81 8,681.81 0.0M
2025-04-08 8,563.41 8,563.41 8,563.41 8,563.41 0.0M
2025-04-07 8,345.96 8,345.96 8,345.96 8,345.96 0.0M
2025-04-03 8,761.44 8,761.44 8,761.44 8,761.44 0.0M
2025-04-02 8,703.92 8,703.92 8,703.92 8,703.92 0.0M
2025-04-01 8,731.35 8,731.35 8,731.35 8,731.35 0.0M
2025-03-31 8,580.39 8,580.39 8,580.39 8,580.39 0.0M
2025-03-28 8,643.26 8,643.26 8,643.26 8,643.26 0.0M
2025-03-27 8,670.38 8,670.38 8,670.38 8,670.38 0.0M
2025-03-26 8,534.96 8,534.96 8,534.96 8,534.96 0.0M
2025-03-25 8,536.60 8,536.60 8,536.60 8,536.60 0.0M
2025-03-24 8,502.45 8,502.45 8,502.45 8,502.45 0.0M
2025-03-21 8,509.87 8,509.87 8,509.87 8,509.87 0.0M
2025-03-20 8,586.64 8,586.64 8,586.64 8,586.64 0.0M
2025-03-19 8,661.48 8,661.48 8,661.48 8,661.48 0.0M
2025-03-18 8,668.22 8,668.22 8,668.22 8,668.22 0.0M
2025-03-17 8,698.39 8,698.39 8,698.39 8,698.39 0.0M
2025-03-14 8,702.70 8,702.70 8,702.70 8,702.70 0.0M
2025-03-13 8,448.98 8,448.98 8,448.98 8,448.98 0.0M
2025-03-12 8,456.84 8,456.84 8,456.84 8,456.84 0.0M
2025-03-11 8,520.25 8,520.25 8,520.25 8,520.25 0.0M
2025-03-10 8,407.35 8,407.35 8,407.35 8,407.35 0.0M
2025-03-07 8,405.67 8,405.67 8,405.67 8,405.67 0.0M
2025-03-06 8,399.39 8,399.39 8,399.39 8,399.39 0.0M
2025-03-05 8,305.88 8,305.88 8,305.88 8,305.88 0.0M
2025-03-04 8,320.81 8,320.81 8,320.81 8,320.81 0.0M
2025-03-03 8,352.54 8,352.54 8,352.54 8,352.54 0.0M
2025-02-28 8,367.28 8,367.28 8,367.28 8,367.28 0.0M
2025-02-27 8,404.49 8,404.49 8,404.49 8,404.49 0.0M
2025-02-26 8,294.71 8,294.71 8,294.71 8,294.71 0.0M
2025-02-25 8,218.52 8,218.52 8,218.52 8,218.52 0.0M
2025-02-24 8,325.66 8,325.66 8,325.66 8,325.66 0.0M
2025-02-21 8,315.20 8,315.20 8,315.20 8,315.20 0.0M
2025-02-20 8,311.52 8,311.52 8,311.52 8,311.52 0.0M
2025-02-19 8,285.03 8,285.03 8,285.03 8,285.03 0.0M
2025-02-18 8,275.94 8,275.94 8,275.94 8,275.94 0.0M
2025-02-17 8,352.14 8,352.14 8,352.14 8,352.14 0.0M
2025-02-14 8,376.86 8,376.86 8,376.86 8,376.86 0.0M
2025-02-13 8,344.75 8,344.75 8,344.75 8,344.75 0.0M
2025-02-12 8,267.97 8,267.97 8,267.97 8,267.97 0.0M
2025-02-11 8,215.16 8,215.16 8,215.16 8,215.16 0.0M
2025-02-10 8,253.90 8,253.90 8,253.90 8,253.90 0.0M
2025-02-07 8,262.85 8,262.85 8,262.85 8,262.85 0.0M
2025-02-06 8,193.66 8,193.66 8,193.66 8,193.66 0.0M
2025-02-05 8,133.65 8,133.65 8,133.65 8,133.65 0.0M
2025-01-27 8,223.00 8,223.00 8,223.00 8,223.00 0.0M
2025-01-24 8,210.19 8,210.19 8,210.19 8,210.19 0.0M
2025-01-23 8,220.07 8,220.07 8,220.07 8,220.07 0.0M
2025-01-22 8,220.42 8,220.42 8,220.42 8,220.42 0.0M
2025-01-21 8,298.62 8,298.62 8,298.62 8,298.62 0.0M
2025-01-20 8,345.04 8,345.04 8,345.04 8,345.04 0.0M
2025-01-17 8,298.81 8,298.81 8,298.81 8,298.81 0.0M
2025-01-16 8,223.38 8,223.38 8,223.38 8,223.38 0.0M
2025-01-15 8,240.25 8,240.25 8,240.25 8,240.25 0.0M
2025-01-14 8,311.14 8,311.14 8,311.14 8,311.14 0.0M
2025-01-13 8,175.77 8,175.77 8,175.77 8,175.77 0.0M
2025-01-10 8,160.48 8,160.48 8,160.48 8,160.48 0.0M
2025-01-09 8,264.45 8,264.45 8,264.45 8,264.45 0.0M
2025-01-08 8,290.35 8,290.35 8,290.35 8,290.35 0.0M
2025-01-07 8,314.98 8,314.98 8,314.98 8,314.98 0.0M
2025-01-06 8,363.57 8,363.57 8,363.57 8,363.57 0.0M
2025-01-03 8,388.25 8,388.25 8,388.25 8,388.25 0.0M
2025-01-02 8,478.18 8,478.18 8,478.18 8,478.18 0.0M