SZSE Composite (SZSC)

SZSC
🏛️ China →
2,508.37
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:25 2,494.46 2,494.46 2,494.46 2,494.46 0.0K
09:30 2,494.39 2,495.46 2,486.16 2,486.25 94,147.8K
09:35 2,485.97 2,489.65 2,481.10 2,482.11 995,564.2K
09:40 2,481.76 2,484.09 2,478.92 2,480.68 4,139,219.1K
09:45 2,480.49 2,486.89 2,479.25 2,484.65 3,665,355.8K
09:50 2,484.68 2,485.58 2,476.41 2,476.98 3,381,756.4K
09:55 2,476.84 2,477.31 2,469.59 2,469.59 2,895,804.9K
10:00 2,469.80 2,470.12 2,462.69 2,468.15 3,259,785.0K
10:05 2,468.06 2,468.73 2,461.36 2,461.36 2,380,928.0K
10:10 2,461.24 2,461.73 2,452.63 2,460.69 3,146,229.6K
10:15 2,460.93 2,461.22 2,451.99 2,451.99 2,009,818.2K
10:20 2,452.11 2,455.59 2,447.59 2,447.59 2,050,469.1K
10:25 2,447.04 2,447.04 2,436.83 2,438.85 3,419,623.2K
10:30 2,438.54 2,438.73 2,431.53 2,438.73 2,593,201.0K
10:35 2,439.01 2,448.66 2,439.01 2,441.58 1,948,589.6K
10:40 2,441.67 2,453.03 2,436.68 2,453.03 1,676,343.5K
10:45 2,452.09 2,452.55 2,448.80 2,449.30 1,291,831.7K
10:50 2,449.56 2,449.56 2,441.98 2,446.40 1,245,110.1K
10:55 2,446.20 2,447.37 2,441.97 2,446.91 982,757.5K
11:00 2,446.68 2,446.68 2,441.93 2,442.38 907,476.6K
11:05 2,442.44 2,446.70 2,440.64 2,441.44 864,967.9K
11:10 2,441.42 2,445.57 2,438.72 2,438.81 875,805.7K
11:15 2,438.73 2,444.72 2,437.91 2,444.72 835,554.8K
11:20 2,444.90 2,445.30 2,433.28 2,433.28 862,605.4K
11:25 2,433.36 2,433.36 2,429.67 2,430.03 937,470.1K
11:30 2,429.99 2,429.99 2,429.99 2,430.00 10,680.1K
11:35 2,430.00 2,430.00 2,430.00 2,430.00 0.0K
11:40 2,430.00 2,430.00 2,430.00 2,430.00 0.0K
11:45 2,430.00 2,430.00 2,430.00 2,430.00 0.0K
11:50 2,430.00 2,430.00 2,430.00 2,430.00 0.0K
11:55 2,430.00 2,430.00 2,430.00 2,430.00 0.0K
12:00 2,430.00 2,430.00 2,430.00 2,430.00 0.0K
12:05 2,430.00 2,430.00 2,430.00 2,430.00 0.0K
12:10 2,430.00 2,430.00 2,430.00 2,430.00 0.0K
12:15 2,430.00 2,430.00 2,430.00 2,430.00 0.0K
12:20 2,430.00 2,430.00 2,430.00 2,430.00 0.0K
12:25 2,430.00 2,430.00 2,430.00 2,430.00 0.0K
12:30 2,430.00 2,430.00 2,430.00 2,430.00 0.0K
12:35 2,430.00 2,430.00 2,430.00 2,430.00 0.0K
12:40 2,430.00 2,430.00 2,430.00 2,430.00 0.0K
12:45 2,430.00 2,430.00 2,430.00 2,430.00 0.0K
12:50 2,430.00 2,430.00 2,430.00 2,430.00 0.0K
12:55 2,430.00 2,430.00 2,430.00 2,430.00 0.0K
13:00 2,429.61 2,431.98 2,425.54 2,425.98 1,615,467.7K
13:05 2,425.85 2,430.07 2,422.09 2,428.54 1,320,052.4K
13:10 2,428.41 2,438.14 2,427.56 2,435.31 1,077,713.8K
13:15 2,435.03 2,437.06 2,431.74 2,431.88 914,296.1K
13:20 2,431.82 2,436.44 2,431.82 2,436.44 749,155.0K
13:25 2,436.48 2,444.29 2,436.48 2,443.38 945,706.1K
13:30 2,443.09 2,446.27 2,439.45 2,439.45 990,744.1K
13:35 2,439.16 2,439.16 2,435.06 2,436.03 760,461.8K
13:40 2,435.90 2,435.90 2,430.87 2,430.93 824,296.7K
13:45 2,430.85 2,432.95 2,429.75 2,431.28 831,818.7K
13:50 2,431.32 2,436.71 2,430.17 2,436.68 755,425.7K
13:55 2,436.36 2,438.22 2,434.90 2,438.13 715,643.5K
14:00 2,437.74 2,438.16 2,429.82 2,430.43 975,462.1K
14:05 2,430.44 2,430.49 2,427.64 2,427.66 853,860.4K
14:10 2,427.70 2,429.34 2,424.16 2,428.27 1,112,426.0K
14:15 2,428.34 2,437.95 2,428.34 2,437.89 906,429.9K
14:20 2,437.67 2,440.17 2,437.17 2,439.05 841,667.6K
14:25 2,439.10 2,449.49 2,439.10 2,449.12 1,142,176.7K
14:30 2,449.09 2,452.52 2,446.99 2,451.78 1,307,607.4K
14:35 2,452.05 2,454.06 2,449.87 2,450.48 1,101,474.5K
14:40 2,451.09 2,457.64 2,451.09 2,457.64 1,197,709.0K
14:45 2,457.64 2,467.08 2,457.64 2,467.08 1,685,661.6K
14:50 2,466.99 2,467.77 2,465.95 2,466.34 2,093,090.6K
14:55 2,466.32 2,467.03 2,466.23 2,467.03 1,114,907.8K
15:00 2,467.15 2,467.15 2,467.01 2,467.01 864,957.2K
15:05 2,467.01 2,467.01 2,467.01 2,467.01 0.0K
15:10 2,467.01 2,467.01 2,467.01 2,467.01 0.0K
15:15 2,467.01 2,467.01 2,467.01 2,467.01 0.0K
15:20 2,467.01 2,467.01 2,467.01 2,467.01 0.0K
15:25 2,467.01 2,467.01 2,467.01 2,467.01 0.0K
15:30 2,467.01 2,467.01 2,467.01 2,467.01 0.0K
15:35 2,467.01 2,467.01 2,467.01 2,467.01 0.0K
15:40 2,467.01 2,467.01 2,467.01 2,467.01 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 2,475.42 2,515.84 2,466.43 2,508.37 67,580.3M
2025-09-26 2,499.90 2,507.70 2,470.73 2,470.73 69,445.1M
2025-09-25 2,501.65 2,524.40 2,499.05 2,509.29 74,044.1M
2025-09-24 2,453.38 2,505.51 2,445.79 2,505.51 72,776.7M
2025-09-23 2,494.46 2,495.46 2,422.09 2,467.01 86,054.2M
2025-09-22 2,478.13 2,486.42 2,460.13 2,486.42 72,219.7M
2025-09-19 2,479.02 2,489.72 2,461.65 2,472.63 81,956.4M
2025-09-18 2,503.89 2,530.19 2,452.39 2,480.19 107,352.8M
2025-09-17 2,489.23 2,512.69 2,481.81 2,510.52 85,357.2M
2025-09-16 2,473.17 2,489.78 2,451.93 2,489.78 88,946.4M
2025-09-15 2,467.47 2,482.17 2,462.14 2,471.44 79,831.1M
2025-09-12 2,465.71 2,481.78 2,456.35 2,462.49 86,829.0M
2025-09-11 2,406.18 2,468.66 2,392.27 2,468.66 83,569.3M
2025-09-10 2,398.53 2,418.06 2,384.92 2,407.52 71,682.8M
2025-09-09 2,417.98 2,425.28 2,387.47 2,400.55 75,834.7M
2025-09-08 2,410.96 2,429.20 2,399.95 2,427.39 82,213.6M
2025-09-05 2,334.47 2,406.01 2,323.41 2,405.82 81,649.4M
2025-09-04 2,386.74 2,398.14 2,300.02 2,331.45 89,935.6M
2025-09-03 2,421.32 2,426.99 2,371.82 2,380.30 85,684.9M
2025-09-02 2,462.45 2,462.45 2,395.24 2,414.46 99,108.4M
2025-09-01 2,453.30 2,464.83 2,438.79 2,464.83 90,618.7M
2025-08-29 2,431.59 2,460.45 2,420.61 2,443.68 90,039.2M
2025-08-28 2,388.05 2,431.32 2,357.66 2,431.32 106,077.3M
2025-08-27 2,441.69 2,463.92 2,394.28 2,394.28 114,364.0M
2025-08-26 2,428.72 2,456.18 2,421.09 2,440.79 96,885.6M
2025-08-25 2,411.18 2,441.82 2,405.94 2,436.32 107,080.3M
2025-08-22 2,355.31 2,393.22 2,355.31 2,393.22 89,165.6M
2025-08-21 2,368.52 2,375.68 2,346.87 2,358.08 91,564.2M
2025-08-20 2,332.11 2,362.74 2,320.89 2,362.74 89,403.3M
2025-08-19 2,339.97 2,356.26 2,328.82 2,343.74 94,317.0M
2025-08-18 2,311.72 2,352.48 2,307.52 2,341.17 100,227.2M
2025-08-15 2,256.78 2,300.77 2,256.78 2,300.77 79,894.6M
2025-08-14 2,290.24 2,292.28 2,257.41 2,261.66 86,799.1M
2025-08-13 2,262.49 2,289.60 2,261.25 2,289.10 79,554.2M
2025-08-12 2,251.94 2,259.12 2,242.40 2,259.12 70,963.3M
2025-08-11 2,224.46 2,254.16 2,224.46 2,251.72 71,385.3M
2025-08-08 2,219.89 2,228.20 2,214.17 2,220.15 68,193.5M
2025-08-07 2,227.25 2,232.05 2,212.35 2,224.63 71,141.6M
2025-08-06 2,206.78 2,225.95 2,205.31 2,225.74 69,593.7M
2025-08-05 2,198.01 2,209.43 2,194.96 2,209.43 63,790.6M
2025-08-04 2,164.04 2,192.56 2,161.64 2,192.56 58,826.6M
2025-08-01 2,173.90 2,186.15 2,162.72 2,175.49 62,430.5M
2025-07-31 2,203.23 2,209.52 2,168.67 2,175.10 74,131.1M
2025-07-30 2,217.04 2,222.18 2,189.66 2,205.79 71,394.8M
2025-07-29 2,209.41 2,222.13 2,195.75 2,222.13 68,778.2M
2025-07-28 2,202.16 2,212.94 2,193.22 2,211.94 68,403.9M
2025-07-25 2,204.21 2,206.40 2,194.74 2,200.90 72,440.1M
2025-07-24 2,177.29 2,203.09 2,177.29 2,203.09 74,225.0M
2025-07-23 2,188.91 2,196.67 2,174.14 2,177.21 77,295.5M
2025-07-22 2,176.48 2,188.95 2,168.18 2,188.95 78,615.3M
2025-07-21 2,156.84 2,176.39 2,154.96 2,176.28 73,259.7M
2025-07-18 2,150.71 2,157.15 2,144.38 2,153.71 64,442.9M
2025-07-17 2,120.51 2,146.08 2,119.82 2,146.08 63,554.5M
2025-07-16 2,118.87 2,130.70 2,113.57 2,120.85 61,659.4M
2025-07-15 2,119.27 2,129.03 2,100.13 2,118.67 72,571.0M
2025-07-14 2,118.10 2,123.28 2,112.50 2,120.01 64,646.3M
2025-07-11 2,107.50 2,125.62 2,100.14 2,116.93 74,264.6M
2025-07-10 2,101.56 2,113.83 2,095.22 2,107.11 70,135.9M
2025-07-09 2,103.62 2,115.16 2,096.47 2,101.60 70,295.0M
2025-07-08 2,073.54 2,102.77 2,072.52 2,102.36 66,586.0M
2025-07-07 2,072.30 2,076.95 2,069.26 2,074.47 57,849.3M
2025-07-04 2,084.35 2,095.51 2,071.24 2,075.71 66,705.1M
2025-07-03 2,066.65 2,086.35 2,066.65 2,084.67 63,844.5M
2025-07-02 2,074.87 2,074.87 2,058.04 2,065.00 67,827.3M
2025-07-01 2,074.82 2,079.70 2,062.31 2,078.88 69,507.9M
2025-06-30 2,057.55 2,075.44 2,056.89 2,074.86 67,566.3M
2025-06-27 2,049.98 2,063.97 2,044.88 2,052.56 69,839.2M
2025-06-26 2,050.93 2,062.30 2,043.60 2,044.82 72,100.2M
2025-06-25 2,026.98 2,053.26 2,023.71 2,051.86 72,049.4M
2025-06-24 1,990.85 2,023.49 1,990.85 2,023.32 66,658.9M
2025-06-23 1,957.86 1,989.43 1,957.86 1,987.69 53,779.5M
2025-06-20 1,977.89 1,987.93 1,968.23 1,969.05 51,481.1M
2025-06-19 2,006.57 2,011.54 1,976.42 1,980.93 61,011.5M
2025-06-18 2,006.93 2,012.28 1,999.33 2,011.10 58,750.2M
2025-06-17 2,015.61 2,019.83 2,004.75 2,010.52 59,692.7M
2025-06-16 1,994.88 2,013.02 1,994.88 2,012.93 56,850.1M
2025-06-13 2,020.68 2,023.06 1,996.63 2,001.06 69,802.6M
2025-06-12 2,020.11 2,030.02 2,014.82 2,027.54 60,551.9M
2025-06-11 2,011.88 2,031.81 2,011.88 2,024.50 61,581.4M
2025-06-10 2,026.12 2,027.08 1,991.98 2,010.20 71,119.1M
2025-06-09 2,010.75 2,028.13 2,010.06 2,026.30 61,526.3M
2025-06-06 2,010.25 2,011.29 2,002.99 2,007.69 56,297.7M
2025-06-05 2,000.88 2,012.94 1,992.67 2,010.13 62,955.3M
2025-06-04 1,983.14 1,999.94 1,983.14 1,999.61 58,808.0M
2025-06-03 1,964.14 1,985.09 1,964.14 1,981.39 56,067.4M
2025-05-30 1,987.65 1,987.65 1,971.11 1,971.86 59,605.1M
2025-05-29 1,964.67 1,994.01 1,964.67 1,993.04 61,267.1M
2025-05-28 1,972.49 1,976.49 1,961.90 1,965.45 53,569.2M
2025-05-27 1,974.14 1,975.56 1,961.82 1,971.03 49,805.6M
2025-05-26 1,971.10 1,981.97 1,963.28 1,976.68 48,451.8M
2025-05-23 1,989.34 2,007.23 1,973.28 1,973.28 56,209.6M
2025-05-22 2,005.18 2,011.57 1,989.94 1,991.01 55,747.4M
2025-05-21 2,007.54 2,015.05 2,004.06 2,010.01 57,953.2M
2025-05-20 1,995.26 2,013.60 1,988.88 2,009.92 59,935.3M
2025-05-19 1,987.06 1,994.57 1,970.26 1,993.14 55,363.7M
2025-05-16 1,977.09 1,994.31 1,977.00 1,986.50 54,107.9M
2025-05-15 2,005.79 2,005.79 1,982.74 1,982.95 57,130.2M
2025-05-14 1,998.31 2,021.50 1,990.79 2,010.58 62,236.3M
2025-05-13 2,022.56 2,022.56 1,997.62 2,000.23 61,309.8M
2025-05-12 1,986.16 2,004.13 1,983.68 2,004.13 59,491.1M
2025-05-09 1,987.41 1,987.41 1,963.44 1,970.70 60,037.1M
2025-05-08 1,962.47 1,990.40 1,959.88 1,988.10 63,866.7M
2025-05-07 1,983.41 1,989.25 1,953.87 1,967.81 70,973.6M
2025-05-06 1,930.09 1,958.73 1,929.08 1,958.73 63,377.2M
2025-04-30 1,905.39 1,921.88 1,904.07 1,915.62 55,873.9M
2025-04-29 1,891.07 1,907.67 1,886.07 1,902.27 50,779.5M
2025-04-28 1,914.70 1,915.31 1,896.60 1,897.75 55,540.9M
2025-04-25 1,912.60 1,927.63 1,906.81 1,915.65 58,205.0M
2025-04-24 1,921.56 1,928.44 1,902.48 1,909.66 57,933.5M
2025-04-23 1,921.72 1,931.65 1,915.05 1,923.38 62,116.8M
2025-04-22 1,909.09 1,916.85 1,904.85 1,908.73 56,973.7M
2025-04-21 1,877.65 1,910.93 1,871.55 1,910.76 53,399.9M
2025-04-18 1,877.93 1,886.27 1,868.31 1,881.01 48,644.0M
2025-04-17 1,867.77 1,893.29 1,866.76 1,880.40 49,387.2M
2025-04-16 1,892.01 1,892.63 1,853.82 1,878.92 55,550.9M
2025-04-15 1,904.31 1,906.87 1,887.48 1,899.89 54,457.0M
2025-04-14 1,905.40 1,916.05 1,897.72 1,903.49 63,003.5M
2025-04-11 1,854.16 1,898.09 1,853.85 1,881.78 63,799.0M
2025-04-10 1,860.04 1,893.82 1,857.05 1,868.39 79,793.9M
2025-04-09 1,762.28 1,833.98 1,712.80 1,823.61 87,247.7M
2025-04-08 1,773.24 1,812.38 1,761.87 1,791.83 81,890.1M
2025-04-07 1,872.10 1,888.96 1,754.76 1,777.37 72,979.9M
2025-04-03 1,991.34 2,013.41 1,982.18 1,992.39 52,253.9M
2025-04-02 2,010.23 2,026.47 2,008.59 2,014.59 45,905.5M
2025-04-01 2,009.37 2,025.35 2,007.92 2,012.21 50,596.6M
2025-03-31 2,013.88 2,019.18 1,984.03 2,005.11 56,671.3M
2025-03-28 2,041.82 2,048.29 2,024.61 2,026.18 55,060.2M
2025-03-27 2,039.81 2,060.98 2,024.62 2,044.61 57,357.6M
2025-03-26 2,033.97 2,055.06 2,033.97 2,046.12 56,246.3M
2025-03-25 2,048.65 2,054.94 2,030.69 2,038.17 60,284.3M
2025-03-24 2,063.14 2,065.78 2,018.00 2,049.81 73,186.8M
2025-03-21 2,093.36 2,100.63 2,057.85 2,063.51 73,797.7M
2025-03-20 2,111.45 2,119.30 2,099.49 2,101.54 66,033.3M
2025-03-19 2,118.34 2,124.32 2,104.72 2,114.13 65,830.6M
2025-03-18 2,118.86 2,126.61 2,111.33 2,122.66 67,026.1M
2025-03-17 2,115.22 2,119.24 2,106.71 2,112.30 70,157.4M
2025-03-14 2,066.64 2,109.86 2,063.83 2,109.37 75,821.4M
2025-03-13 2,087.02 2,092.78 2,051.61 2,066.95 73,031.7M
2025-03-12 2,095.44 2,107.55 2,086.72 2,090.38 75,683.4M
2025-03-11 2,055.06 2,087.72 2,053.66 2,087.72 67,024.5M
2025-03-10 2,083.46 2,090.23 2,065.24 2,080.57 67,492.6M
2025-03-07 2,083.00 2,097.07 2,069.80 2,080.27 82,036.8M
2025-03-06 2,064.89 2,095.94 2,062.97 2,091.27 82,055.1M
2025-03-05 2,046.09 2,054.41 2,031.12 2,054.15 66,828.3M
2025-03-04 2,015.00 2,046.40 2,013.70 2,045.80 63,501.1M
2025-03-03 2,030.72 2,060.97 2,019.22 2,031.97 72,506.9M
2025-02-28 2,079.85 2,081.32 2,020.46 2,025.25 82,558.0M
2025-02-27 2,098.20 2,105.28 2,062.84 2,091.66 89,475.1M
2025-02-26 2,078.14 2,097.14 2,074.04 2,097.14 84,215.4M
2025-02-25 2,063.56 2,093.78 2,059.38 2,074.31 81,279.0M
2025-02-24 2,088.56 2,102.32 2,075.79 2,091.46 88,271.2M
2025-02-21 2,060.75 2,090.29 2,053.28 2,088.82 90,701.9M
2025-02-20 2,045.24 2,061.36 2,041.16 2,056.72 78,257.8M
2025-02-19 2,003.83 2,045.57 2,003.83 2,045.55 75,049.7M
2025-02-18 2,045.48 2,049.43 2,000.29 2,007.34 84,217.1M
2025-02-17 2,045.57 2,053.23 2,031.70 2,048.64 86,705.9M
2025-02-14 2,014.36 2,036.35 2,012.88 2,033.42 78,638.0M
2025-02-13 2,032.42 2,040.12 2,015.23 2,018.24 83,933.1M
2025-02-12 2,002.48 2,033.97 2,001.37 2,033.97 76,233.6M
2025-02-11 2,019.08 2,019.08 1,998.10 2,007.99 77,022.7M
2025-02-10 2,001.74 2,018.05 1,991.78 2,017.81 81,642.8M
2025-02-07 1,966.60 2,013.47 1,963.50 1,996.24 88,720.6M
2025-02-06 1,915.61 1,964.55 1,912.94 1,964.55 71,099.0M
2025-02-05 1,926.83 1,928.35 1,911.34 1,919.59 58,326.8M
2025-01-27 1,939.55 1,945.47 1,911.09 1,911.09 53,284.7M
2025-01-24 1,907.21 1,938.19 1,907.21 1,936.34 58,994.4M
2025-01-23 1,939.59 1,958.95 1,913.26 1,913.26 64,807.9M
2025-01-22 1,929.83 1,929.84 1,912.82 1,920.43 53,343.2M
2025-01-21 1,945.13 1,946.53 1,920.74 1,939.70 59,739.7M
2025-01-20 1,930.57 1,946.97 1,927.38 1,934.79 58,773.6M
2025-01-17 1,901.75 1,928.74 1,897.53 1,916.19 57,621.4M
2025-01-16 1,910.73 1,937.85 1,892.34 1,909.45 67,961.9M
2025-01-15 1,913.49 1,915.65 1,896.51 1,901.14 62,657.3M
2025-01-14 1,844.94 1,916.54 1,841.44 1,915.85 69,071.6M
2025-01-13 1,816.51 1,850.21 1,813.41 1,838.46 50,480.0M
2025-01-10 1,875.12 1,887.16 1,837.28 1,837.28 61,636.1M
2025-01-09 1,864.65 1,888.97 1,863.40 1,878.93 60,520.3M
2025-01-08 1,869.46 1,885.74 1,826.29 1,873.39 68,356.1M
2025-01-07 1,847.07 1,879.05 1,842.41 1,879.02 58,891.9M
2025-01-06 1,851.92 1,870.19 1,834.97 1,849.45 58,623.5M
2025-01-03 1,910.22 1,915.91 1,854.69 1,856.46 68,523.5M
2025-01-02 1,954.35 1,960.26 1,890.82 1,907.04 68,111.7M