Deutsche Märkte öffnen in 4 Stunden 37 Minuten
Nikkei 225
32.243,97 -327,06 (-1,00%) Dow Jones 30
34.070,42 -370,46 (-1,08%) Bitcoin EUR
24.986,44 -377,65 (-1,49%) CMC Crypto 200
567,16 -9,09 (-1,58%) Nasdaq Compositive
13.223,99 -245,14 (-1,82%) S&P 500
4.330,00 -72,20 (-1,64%)
GF Fund Management Co. Ltd - CSI All Shares Index Fund (159936.SZ)
Shenzhen - Shenzhen Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Ab 10:08AM CST. Markt geöffnet.
Zeitraum:
22. Sept. 2022 - 22. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Sept. 2023 | 1,6600 | 1,6650 | 1,6520 | 1,6640 | 1,6640 | 3.234.000 |
| 21. Sept. 2023 | 1,6620 | 1,6740 | 1,6560 | 1,6600 | 1,6600 | 6.913.800 |
| 20. Sept. 2023 | 1,6800 | 1,6830 | 1,6750 | 1,6780 | 1,6780 | 8.068.200 |
| 19. Sept. 2023 | 1,6790 | 1,6850 | 1,6700 | 1,6850 | 1,6850 | 8.159.100 |
| 18. Sept. 2023 | 1,6800 | 1,6960 | 1,6560 | 1,6890 | 1,6890 | 8.630.400 |
| 15. Sept. 2023 | 1,6660 | 1,6710 | 1,6580 | 1,6620 | 1,6620 | 7.327.000 |
| 14. Sept. 2023 | 1,6870 | 1,6870 | 1,6620 | 1,6690 | 1,6690 | 7.687.200 |
| 13. Sept. 2023 | 1,7080 | 1,7080 | 1,6790 | 1,7040 | 1,7040 | 7.008.000 |
| 12. Sept. 2023 | 1,6990 | 1,7120 | 1,6900 | 1,7070 | 1,7070 | 6.803.800 |
| 11. Sept. 2023 | 1,6720 | 1,7000 | 1,6690 | 1,6910 | 1,6910 | 4.897.700 |
| 08. Sept. 2023 | 1,6880 | 1,6880 | 1,6650 | 1,6720 | 1,6720 | 6.736.300 |
| 07. Sept. 2023 | 1,6950 | 1,6950 | 1,6800 | 1,6800 | 1,6800 | 6.074.500 |
| 06. Sept. 2023 | 1,7060 | 1,7060 | 1,6950 | 1,7020 | 1,7020 | 5.541.400 |
| 05. Sept. 2023 | 1,7180 | 1,7190 | 1,7010 | 1,7040 | 1,7040 | 1.633.100 |
| 04. Sept. 2023 | 1,6870 | 1,7180 | 1,6870 | 1,7180 | 1,7180 | 657.900 |
| 01. Sept. 2023 | 1,6660 | 1,6980 | 1,6660 | 1,6900 | 1,6900 | 1.004.600 |
| 31. Aug. 2023 | 1,6760 | 1,6870 | 1,6730 | 1,6750 | 1,6750 | 173.200 |
| 30. Aug. 2023 | 1,6740 | 1,6880 | 1,6740 | 1,6820 | 1,6820 | 507.400 |
| 29. Aug. 2023 | 1,6380 | 1,6750 | 1,6330 | 1,6740 | 1,6740 | 751.200 |
| 28. Aug. 2023 | 1,6480 | 1,6820 | 1,6280 | 1,6320 | 1,6320 | 631.700 |
| 25. Aug. 2023 | 1,6300 | 1,6300 | 1,6110 | 1,6140 | 1,6140 | 413.700 |
| 24. Aug. 2023 | 1,6150 | 1,6410 | 1,6130 | 1,6310 | 1,6310 | 351.200 |
| 23. Aug. 2023 | 1,6290 | 1,6290 | 1,6100 | 1,6110 | 1,6110 | 339.000 |
| 22. Aug. 2023 | 1,6370 | 1,6370 | 1,6120 | 1,6360 | 1,6360 | 224.200 |
| 21. Aug. 2023 | 1,6460 | 1,6500 | 1,6290 | 1,6310 | 1,6310 | 248.400 |
| 18. Aug. 2023 | 1,6710 | 1,6730 | 1,6490 | 1,6500 | 1,6500 | 328.000 |
| 17. Aug. 2023 | 1,6600 | 1,6810 | 1,6450 | 1,6800 | 1,6800 | 298.800 |
| 16. Aug. 2023 | 1,6690 | 1,6690 | 1,6590 | 1,6610 | 1,6610 | 643.900 |
| 15. Aug. 2023 | 1,6680 | 1,6800 | 1,6580 | 1,6680 | 1,6680 | 399.000 |
| 14. Aug. 2023 | 1,6830 | 1,6850 | 1,6560 | 1,6840 | 1,6840 | 630.600 |
| 11. Aug. 2023 | 1,7400 | 1,7400 | 1,7000 | 1,7000 | 1,7000 | 434.500 |
| 10. Aug. 2023 | 1,7400 | 1,7400 | 1,7210 | 1,7330 | 1,7330 | 90.900 |
| 09. Aug. 2023 | 1,7470 | 1,7500 | 1,7390 | 1,7400 | 1,7400 | 188.600 |
| 08. Aug. 2023 | 1,7630 | 1,7630 | 1,7490 | 1,7520 | 1,7520 | 819.600 |
| 07. Aug. 2023 | 1,7900 | 1,7900 | 1,7610 | 1,7650 | 1,7650 | 213.300 |
| 04. Aug. 2023 | 1,7790 | 1,7800 | 1,7650 | 1,7730 | 1,7730 | 709.700 |
| 03. Aug. 2023 | 1,7670 | 1,7670 | 1,7470 | 1,7640 | 1,7640 | 804.300 |
| 02. Aug. 2023 | - | - | - | - | - | - |
| 01. Aug. 2023 | - | - | - | - | - | - |
| 31. Juli 2023 | - | - | - | - | - | - |
| 28. Juli 2023 | 1,7230 | 1,7610 | 1,7190 | 1,7560 | 1,7560 | 1.634.200 |
| 27. Juli 2023 | - | - | - | - | - | - |
| 26. Juli 2023 | 1,7280 | 1,7280 | 1,7130 | 1,7150 | 1,7150 | 125.300 |
| 25. Juli 2023 | - | - | - | - | - | - |
| 24. Juli 2023 | 1,6780 | 1,6900 | 1,6730 | 1,6760 | 1,6760 | 284.100 |
| 21. Juli 2023 | 1,7030 | 1,7030 | 1,6810 | 1,6850 | 1,6850 | 222.400 |
| 20. Juli 2023 | 1,7120 | 1,7210 | 1,6930 | 1,6950 | 1,6950 | 212.600 |
| 19. Juli 2023 | 1,7120 | 1,7130 | 1,7020 | 1,7120 | 1,7120 | 385.300 |
| 18. Juli 2023 | - | - | - | - | - | - |
| 17. Juli 2023 | 1,6970 | 1,6970 | 1,6830 | 1,6910 | 1,6910 | 214.700 |
| 14. Juli 2023 | 1,7210 | 1,7220 | 1,6990 | 1,7020 | 1,7020 | 772.800 |
| 13. Juli 2023 | - | - | - | - | - | - |
| 12. Juli 2023 | - | - | - | - | - | - |
| 11. Juli 2023 | - | - | - | - | - | - |
| 10. Juli 2023 | 1,7110 | 1,7110 | 1,6930 | 1,6970 | 1,6970 | 1.023.700 |
| 07. Juli 2023 | 1,7130 | 1,7140 | 1,7030 | 1,7050 | 1,7050 | 490.000 |
| 06. Juli 2023 | - | - | - | - | - | - |
| 05. Juli 2023 | - | - | - | - | - | - |
| 04. Juli 2023 | - | - | - | - | - | - |
| 03. Juli 2023 | - | - | - | - | - | - |
| 30. Juni 2023 | 1,6860 | 1,7030 | 1,6860 | 1,7020 | 1,7020 | 57.400 |
| 29. Juni 2023 | 1,6970 | 1,6990 | 1,6900 | 1,6930 | 1,6930 | 68.700 |
| 28. Juni 2023 | 1,6910 | 1,7070 | 1,6880 | 1,6970 | 1,6970 | 89.300 |
| 27. Juni 2023 | 1,6680 | 1,7230 | 1,6680 | 1,6960 | 1,6960 | 3.882.400 |
| 26. Juni 2023 | 1,6900 | 1,7100 | 1,6720 | 1,6730 | 1,6730 | 2.379.700 |
| 21. Juni 2023 | 1,7100 | 1,7180 | 1,6890 | 1,6920 | 1,6920 | 1.873.900 |
| 20. Juni 2023 | 1,7010 | 1,7160 | 1,7010 | 1,7100 | 1,7100 | 4.291.800 |
| 19. Juni 2023 | 1,7070 | 1,7130 | 1,6920 | 1,6930 | 1,6930 | 1.650.900 |
| 16. Juni 2023 | 1,7170 | 1,7220 | 1,6980 | 1,7070 | 1,7070 | 894.700 |
| 15. Juni 2023 | 1,6780 | 1,7080 | 1,6710 | 1,7060 | 1,7060 | 1.855.600 |
| 14. Juni 2023 | 1,6650 | 1,6840 | 1,6640 | 1,6670 | 1,6670 | 412.400 |
| 13. Juni 2023 | 1,6520 | 1,6640 | 1,6510 | 1,6600 | 1,6600 | 422.800 |
| 12. Juni 2023 | 1,6140 | 1,6640 | 1,6130 | 1,6530 | 1,6530 | 402.500 |
| 09. Juni 2023 | 1,6140 | 1,6230 | 1,6060 | 1,6110 | 1,6110 | 204.700 |
| 08. Juni 2023 | 1,5930 | 1,6110 | 1,5930 | 1,6090 | 1,6090 | 222.300 |
| 07. Juni 2023 | 1,6050 | 1,6110 | 1,5900 | 1,5930 | 1,5930 | 91.700 |
| 06. Juni 2023 | 1,6040 | 1,6210 | 1,5950 | 1,5960 | 1,5960 | 353.400 |
| 05. Juni 2023 | 1,6060 | 1,6120 | 1,5900 | 1,6110 | 1,6110 | 152.400 |
| 02. Juni 2023 | 1,5660 | 1,6080 | 1,5660 | 1,6060 | 1,6060 | 256.300 |
| 01. Juni 2023 | 1,5590 | 1,5730 | 1,5580 | 1,5610 | 1,5610 | 210.000 |
| 31. Mai 2023 | 1,5820 | 1,5830 | 1,5600 | 1,5680 | 1,5680 | 258.200 |
| 30. Mai 2023 | 1,5800 | 1,5860 | 1,5600 | 1,5760 | 1,5760 | 102.000 |
| 29. Mai 2023 | - | - | - | - | - | - |
| 26. Mai 2023 | 1,5830 | 1,5970 | 1,5660 | 1,5960 | 1,5960 | 190.700 |
| 25. Mai 2023 | 1,5980 | 1,6020 | 1,5800 | 1,5920 | 1,5920 | 325.500 |
| 24. Mai 2023 | 1,6280 | 1,6280 | 1,6010 | 1,6020 | 1,6020 | 206.500 |
| 23. Mai 2023 | 1,6380 | 1,6420 | 1,6280 | 1,6280 | 1,6280 | 87.700 |
| 22. Mai 2023 | 1,6140 | 1,6430 | 1,6100 | 1,6420 | 1,6420 | 306.600 |
| 19. Mai 2023 | 1,6110 | 1,6220 | 1,5980 | 1,6140 | 1,6140 | 96.100 |
| 18. Mai 2023 | - | - | - | - | - | - |
| 17. Mai 2023 | 1,6100 | 1,6110 | 1,6030 | 1,6060 | 1,6060 | 258.700 |
| 16. Mai 2023 | 1,6310 | 1,6310 | 1,6100 | 1,6130 | 1,6130 | 171.300 |
| 15. Mai 2023 | 1,6140 | 1,6360 | 1,6060 | 1,6360 | 1,6360 | 168.500 |
| 12. Mai 2023 | 1,6280 | 1,6390 | 1,6140 | 1,6150 | 1,6150 | 320.700 |
| 11. Mai 2023 | 1,6250 | 1,6410 | 1,6230 | 1,6250 | 1,6250 | 643.400 |
| 10. Mai 2023 | 1,5950 | 1,6320 | 1,5890 | 1,6250 | 1,6250 | 385.200 |
| 09. Mai 2023 | 1,6120 | 1,6150 | 1,5960 | 1,5970 | 1,5970 | 357.600 |
| 08. Mai 2023 | 1,6080 | 1,6300 | 1,6060 | 1,6150 | 1,6150 | 317.400 |
| 05. Mai 2023 | 1,6530 | 1,6530 | 1,6070 | 1,6200 | 1,6200 | 442.700 |
| 04. Mai 2023 | 1,6670 | 1,6700 | 1,6390 | 1,6440 | 1,6440 | 322.700 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
