Deutsche Märkte geschlossen

SSE Composite Index (000001.SS)

Shanghai - Shanghai Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
3.065,26-8,96 (-0,29%)
Börsenschluss: 03:00PM CST
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 20243.060,303.080,323.055,063.065,263.065,263.194.647.132
18. Apr. 20243.060,033.102,553.057,763.074,233.074,23416.300
17. Apr. 20243.008,063.071,383.002,063.071,383.071,38413.400
16. Apr. 20243.043,553.052,443.005,343.007,073.007,07448.100
15. Apr. 20243.013,673.066,942.995,543.057,383.057,38461.200
12. Apr. 20243.035,583.043,563.014,833.019,473.019,47334.200
11. Apr. 20243.013,573.050,343.009,903.034,253.034,25340.900
10. Apr. 20243.045,963.049,613.013,593.027,333.027,33349.000
09. Apr. 20243.044,613.051,583.033,213.048,543.048,54333.500
08. Apr. 20243.057,333.077,353.045,473.047,053.047,05402.900
03. Apr. 20243.074,893.079,023.057,403.069,303.069,30363.200
02. Apr. 20243.076,883.085,543.063,983.074,963.074,96367.300
01. Apr. 20243.049,023.078,493.049,023.077,383.077,38375.400
29. März 20243.008,383.041,303.008,173.041,173.041,17334.800
28. März 20242.988,593.033,372.984,123.010,663.010,66353.200
27. März 20243.026,813.030,452.993,142.993,142.993,14343.200
26. März 20243.026,923.036,493.006,263.031,483.031,48345.900
25. März 20243.040,503.065,263.026,313.026,313.026,31387.500
22. März 20243.070,553.073,213.027,763.048,033.048,03394.700
21. März 20243.084,413.090,053.069,273.077,113.077,11366.900
20. März 20243.058,653.081,753.056,653.079,693.079,69349.200
19. März 20243.077,983.090,053.062,633.062,763.062,76384.100
18. März 20243.057,213.085,313.055,923.084,933.084,93406.700
15. März 20243.031,523.056,453.023,223.054,643.054,64360.300
14. März 20243.042,413.060,003.020,643.038,233.038,23364.100
13. März 20243.053,343.061,953.031,903.043,833.043,83365.000
12. März 20243.068,183.075,133.044,863.055,943.055,94415.700
11. März 20243.042,623.068,463.035,453.068,463.068,46356.500
08. März 20243.026,173.049,193.016,903.046,023.046,02319.200
07. März 20243.040,213.063,693.023,123.027,403.027,40377.200
06. März 20243.041,753.060,563.034,353.039,933.039,93341.000
05. März 20243.027,103.052,543.022,183.047,793.047,79383.500
04. März 20243.026,613.040,343.007,683.039,313.039,31387.800
01. März 20243.013,823.032,233.003,763.027,023.027,02379.100
29. Feb. 20242.943,623.015,172.943,623.015,173.015,17409.700
28. Feb. 20243.016,263.031,492.957,852.957,852.957,85544.100
27. Feb. 20242.966,423.015,482.961,153.015,483.015,48373.000
26. Feb. 20243.002,123.009,482.967,062.977,022.977,02409.000
23. Feb. 20242.992,913.009,142.979,973.004,883.004,88380.100
22. Feb. 20242.945,452.988,362.944,502.988,362.988,36354.100
21. Feb. 20242.906,022.994,612.898,052.950,962.950,96444.200
20. Feb. 20242.902,882.927,312.887,472.922,732.922,73350.100
19. Feb. 20242.886,592.910,542.867,712.910,542.910,54459.000
08. Feb. 20242.832,492.867,472.827,902.865,902.865,90531.100
07. Feb. 20242.791,512.829,702.770,532.829,702.829,70547.100
06. Feb. 20242.680,492.802,932.669,672.789,492.789,49502.800
05. Feb. 20242.716,082.739,742.635,092.702,192.702,19479.000
02. Feb. 20242.773,292.791,682.666,332.730,152.730,15426.200
01. Feb. 20242.773,422.805,012.752,782.770,742.770,74352.900
31. Jan. 20242.815,502.834,012.782,592.788,552.788,55377.100
30. Jan. 20242.866,282.881,352.829,252.830,532.830,53335.700
29. Jan. 20242.910,612.923,902.883,332.883,362.883,36410.600
26. Jan. 20242.897,922.924,312.890,482.910,222.910,22421.100
25. Jan. 20242.823,832.906,792.821,712.906,112.906,11442.000
24. Jan. 20242.782,142.823,702.743,402.820,772.820,77369.100
23. Jan. 20242.746,892.784,842.724,162.770,982.770,98308.700
22. Jan. 20242.826,502.828,322.735,372.756,342.756,34350.200
19. Jan. 20242.836,982.849,882.822,842.832,282.832,28266.700
18. Jan. 20242.822,672.849,262.760,982.845,782.845,78390.400
17. Jan. 20242.887,292.887,492.833,612.833,612.833,61261.300
16. Jan. 20242.881,562.896,682.861,132.893,992.893,99286.300
15. Jan. 20242.872,562.904,462.869,222.886,292.886,29244.600
12. Jan. 20242.880,042.904,172.878,882.881,982.881,98261.600
11. Jan. 20242.873,802.896,182.867,722.886,652.886,65267.100
10. Jan. 20242.886,982.903,162.870,422.877,702.877,70244.000
09. Jan. 20242.887,112.900,732.878,412.893,252.893,25263.000
08. Jan. 20242.923,462.924,462.887,542.887,542.887,54270.300
05. Jan. 20242.949,822.967,972.916,722.929,182.929,18301.000
04. Jan. 20242.965,512.966,682.936,642.954,352.954,35265.000
03. Jan. 20242.957,112.971,282.953,292.967,252.967,25285.500
02. Jan. 20242.972,772.976,272.962,282.962,282.962,28304.100
29. Dez. 20232.950,842.975,032.950,022.974,942.974,94290.700
28. Dez. 20232.913,112.961,652.909,392.954,702.954,70339.200
27. Dez. 20232.900,152.917,962.890,172.914,612.914,61247.900
26. Dez. 20232.917,972.917,972.892,842.898,882.898,88228.100
25. Dez. 20232.909,882.920,632.903,992.918,812.918,81229.800
22. Dez. 20232.919,292.935,702.906,512.914,772.914,77296.600
21. Dez. 20232.892,022.924,262.882,022.918,722.918,72282.500
20. Dez. 20232.932,122.937,102.902,042.902,112.902,11265.600
19. Dez. 20232.928,762.940,502.914,132.932,392.932,39265.900
18. Dez. 20232.936,582.951,152.924,332.930,802.930,80293.100
15. Dez. 20232.966,302.976,312.940,032.942,562.942,56289.300
14. Dez. 20232.979,702.986,182.958,072.958,992.958,99271.500
13. Dez. 20232.997,342.997,342.968,762.968,762.968,76282.800
12. Dez. 20232.986,333.003,752.980,453.003,443.003,44287.600
11. Dez. 20232.956,292.995,672.930,422.991,442.991,44360.200
08. Dez. 20232.965,392.980,832.962,332.969,562.969,56369.100
07. Dez. 20232.965,652.976,012.949,142.966,212.966,21296.200
06. Dez. 20232.966,952.985,312.959,602.968,932.968,93294.100
05. Dez. 20233.017,013.017,012.972,302.972,302.972,30293.900
04. Dez. 20233.033,303.038,983.022,353.022,913.022,91288.200
01. Dez. 20233.027,353.035,763.010,233.031,643.031,64286.100
30. Nov. 20233.021,103.030,913.013,773.029,673.029,67282.900
29. Nov. 20233.038,463.038,983.017,663.021,693.021,69278.000
28. Nov. 20233.028,603.039,693.020,233.038,553.038,55268.900
27. Nov. 20233.038,193.038,363.015,013.031,703.031,70310.500
24. Nov. 20233.060,333.060,333.037,203.040,973.040,97287.800
23. Nov. 20233.041,683.062,873.034,303.061,863.061,86276.600
22. Nov. 20233.060,503.067,963.043,613.043,613.043,61289.100
21. Nov. 20233.074,833.089,773.063,343.067,933.067,93330.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...