Deutsche Märkte öffnen in 7 Stunden 40 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.052,09 -2.322,73 (-4,12%) CMC Crypto 200
1.269,37 -69,69 (-5,20%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Huaan Mitsubishi Jap-Econ 225 ETF(QDII) (513880.SS)
Shanghai - Shanghai Verzögerter Preis. Währung in CNY
Zur Watchlist hinzufügen
Börsenschluss: 02:59PM CST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CNYDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Apr. 2024 | 1,3140 | 1,3180 | 1,2980 | 1,3050 | 1,3050 | 102.783.900 |
| 29. Apr. 2024 | 1,2960 | 1,3140 | 1,2880 | 1,3040 | 1,3040 | 129.654.400 |
| 26. Apr. 2024 | 1,2930 | 1,3070 | 1,2880 | 1,2960 | 1,2960 | 122.811.400 |
| 25. Apr. 2024 | 1,2990 | 1,3000 | 1,2880 | 1,2890 | 1,2890 | 83.879.800 |
| 24. Apr. 2024 | 1,3220 | 1,3230 | 1,3140 | 1,3220 | 1,3220 | 92.837.400 |
| 23. Apr. 2024 | 1,2900 | 1,2920 | 1,2840 | 1,2900 | 1,2900 | 62.173.200 |
| 22. Apr. 2024 | 1,2760 | 1,2900 | 1,2750 | 1,2880 | 1,2880 | 95.449.800 |
| 19. Apr. 2024 | 1,2800 | 1,2810 | 1,2660 | 1,2810 | 1,2810 | 193.511.800 |
| 18. Apr. 2024 | 1,2960 | 1,3150 | 1,2960 | 1,3140 | 1,3140 | 99.779.600 |
| 17. Apr. 2024 | 1,3140 | 1,3250 | 1,2970 | 1,3010 | 1,3010 | 153.368.800 |
| 16. Apr. 2024 | 1,3480 | 1,3480 | 1,3180 | 1,3200 | 1,3200 | 178.059.651 |
| 15. Apr. 2024 | 1,3670 | 1,3770 | 1,3640 | 1,3750 | 1,3750 | 68.997.300 |
| 12. Apr. 2024 | 1,3860 | 1,3950 | 1,3840 | 1,3860 | 1,3860 | 68.799.700 |
| 11. Apr. 2024 | 1,3810 | 1,3870 | 1,3770 | 1,3830 | 1,3830 | 57.852.600 |
| 10. Apr. 2024 | 1,4000 | 1,4010 | 1,3920 | 1,3960 | 1,3960 | 52.835.300 |
| 09. Apr. 2024 | 1,4000 | 1,4040 | 1,3950 | 1,4040 | 1,4040 | 56.767.900 |
| 08. Apr. 2024 | 1,4010 | 1,4100 | 1,3870 | 1,3930 | 1,3930 | 80.034.400 |
| 03. Apr. 2024 | 1,4000 | 1,4080 | 1,3980 | 1,3990 | 1,3990 | 83.198.800 |
| 02. Apr. 2024 | 1,4280 | 1,4290 | 1,4170 | 1,4180 | 1,4180 | 73.630.200 |
| 01. Apr. 2024 | 1,4310 | 1,4340 | 1,4170 | 1,4220 | 1,4220 | 138.046.100 |
| 29. März 2024 | 1,4290 | 1,4420 | 1,4290 | 1,4370 | 1,4370 | 99.409.300 |
| 28. März 2024 | 1,4280 | 1,4320 | 1,4210 | 1,4250 | 1,4250 | 136.098.800 |
| 27. März 2024 | 1,4310 | 1,4510 | 1,4310 | 1,4400 | 1,4400 | 210.209.994 |
| 26. März 2024 | 1,4200 | 1,4270 | 1,4160 | 1,4250 | 1,4250 | 83.026.996 |
| 25. März 2024 | 1,4360 | 1,4370 | 1,4140 | 1,4180 | 1,4180 | 97.265.900 |
| 22. März 2024 | 1,4440 | 1,4550 | 1,4370 | 1,4430 | 1,4430 | 158.721.694 |
| 21. März 2024 | 1,4340 | 1,4440 | 1,4280 | 1,4430 | 1,4430 | 155.867.100 |
| 20. März 2024 | 1,4270 | 1,4370 | 1,4170 | 1,4210 | 1,4210 | 132.882.900 |
| 19. März 2024 | 1,3950 | 1,4210 | 1,3900 | 1,4190 | 1,4190 | 211.948.600 |
| 18. März 2024 | 1,4040 | 1,4060 | 1,3950 | 1,4030 | 1,4030 | 137.356.400 |
| 15. März 2024 | 1,3880 | 1,3990 | 1,3760 | 1,3770 | 1,3770 | 145.046.700 |
| 14. März 2024 | 1,3900 | 1,4050 | 1,3860 | 1,4020 | 1,4020 | 112.620.800 |
| 13. März 2024 | 1,4000 | 1,4070 | 1,3930 | 1,3950 | 1,3950 | 138.369.500 |
| 12. März 2024 | 1,3890 | 1,4050 | 1,3830 | 1,4020 | 1,4020 | 187.029.400 |
| 11. März 2024 | 1,4080 | 1,4090 | 1,3950 | 1,4040 | 1,4040 | 279.742.547 |
| 08. März 2024 | 1,4480 | 1,4580 | 1,4430 | 1,4460 | 1,4460 | 171.837.300 |
| 07. März 2024 | 1,4680 | 1,4680 | 1,4150 | 1,4350 | 1,4350 | 270.920.100 |
| 06. März 2024 | 1,4300 | 1,4560 | 1,4240 | 1,4550 | 1,4550 | 227.310.751 |
| 05. März 2024 | 1,4140 | 1,4380 | 1,4100 | 1,4300 | 1,4300 | 148.332.000 |
| 04. März 2024 | 1,4150 | 1,4370 | 1,4100 | 1,4240 | 1,4240 | 208.487.200 |
| 01. März 2024 | 1,3900 | 1,4030 | 1,3880 | 1,4020 | 1,4020 | 157.381.500 |
| 29. Feb. 2024 | 1,3620 | 1,3720 | 1,3580 | 1,3710 | 1,3710 | 101.604.300 |
| 28. Feb. 2024 | 1,3680 | 1,3720 | 1,3610 | 1,3680 | 1,3680 | 139.459.600 |
| 27. Feb. 2024 | 1,3860 | 1,3900 | 1,3680 | 1,3720 | 1,3720 | 163.031.900 |
| 26. Feb. 2024 | 1,3830 | 1,4090 | 1,3750 | 1,3770 | 1,3770 | 146.338.400 |
| 23. Feb. 2024 | 1,3770 | 1,3870 | 1,3680 | 1,3810 | 1,3810 | 128.666.700 |
| 22. Feb. 2024 | 1,3470 | 1,3690 | 1,3450 | 1,3670 | 1,3670 | 190.498.800 |
| 21. Feb. 2024 | 1,3330 | 1,3360 | 1,3220 | 1,3330 | 1,3330 | 132.816.800 |
| 20. Feb. 2024 | 1,3530 | 1,3580 | 1,3350 | 1,3360 | 1,3360 | 102.518.700 |
| 19. Feb. 2024 | 1,3360 | 1,3470 | 1,3230 | 1,3460 | 1,3460 | 154.367.900 |
| 08. Feb. 2024 | 1,2830 | 1,3060 | 1,2780 | 1,3030 | 1,3030 | 136.517.900 |
| 07. Feb. 2024 | 1,2710 | 1,2750 | 1,2670 | 1,2710 | 1,2710 | 66.828.400 |
| 06. Feb. 2024 | 1,2720 | 1,2770 | 1,2670 | 1,2710 | 1,2710 | 114.560.600 |
| 05. Feb. 2024 | 1,2870 | 1,2870 | 1,2800 | 1,2810 | 1,2810 | 108.318.000 |
| 02. Feb. 2024 | 1,2870 | 1,2970 | 1,2820 | 1,2870 | 1,2870 | 183.726.500 |
| 01. Feb. 2024 | 1,2720 | 1,2790 | 1,2710 | 1,2720 | 1,2720 | 90.817.800 |
| 31. Jan. 2024 | 1,2670 | 1,2860 | 1,2620 | 1,2800 | 1,2800 | 182.189.349 |
| 30. Jan. 2024 | 1,2820 | 1,2850 | 1,2760 | 1,2790 | 1,2790 | 117.246.349 |
| 29. Jan. 2024 | 1,2690 | 1,2750 | 1,2670 | 1,2740 | 1,2740 | 105.217.900 |
| 26. Jan. 2024 | 1,2630 | 1,2660 | 1,2550 | 1,2580 | 1,2580 | 161.780.300 |
| 25. Jan. 2024 | 1,2720 | 1,2790 | 1,2650 | 1,2710 | 1,2710 | 218.963.300 |
| 24. Jan. 2024 | 1,2860 | 1,2950 | 1,2740 | 1,2770 | 1,2770 | 403.680.600 |
| 23. Jan. 2024 | 1,3200 | 1,3500 | 1,2880 | 1,3000 | 1,3000 | 881.919.200 |
| 22. Jan. 2024 | 1,2860 | 1,3170 | 1,2810 | 1,3060 | 1,3060 | 472.041.100 |
| 19. Jan. 2024 | 1,2690 | 1,2730 | 1,2600 | 1,2690 | 1,2690 | 214.695.700 |
| 18. Jan. 2024 | 1,2610 | 1,2640 | 1,2460 | 1,2550 | 1,2550 | 182.495.500 |
| 17. Jan. 2024 | 1,3060 | 1,3240 | 1,2540 | 1,2570 | 1,2570 | 307.498.600 |
| 16. Jan. 2024 | 1,2970 | 1,3370 | 1,2680 | 1,2750 | 1,2750 | 428.890.500 |
| 15. Jan. 2024 | 1,2930 | 1,2930 | 1,2930 | 1,2930 | 1,2930 | - |
| 12. Jan. 2024 | 1,2990 | 1,3130 | 1,2810 | 1,2930 | 1,2930 | 119.517.500 |
| 11. Jan. 2024 | 1,2620 | 1,2990 | 1,2600 | 1,2910 | 1,2910 | 131.475.500 |
| 10. Jan. 2024 | 1,2500 | 1,2640 | 1,2440 | 1,2450 | 1,2450 | 126.768.100 |
| 09. Jan. 2024 | 1,2250 | 1,2430 | 1,2250 | 1,2290 | 1,2290 | 43.119.800 |
| 08. Jan. 2024 | 1,2050 | 1,2070 | 1,2010 | 1,2060 | 1,2060 | 8.494.500 |
| 05. Jan. 2024 | 1,2080 | 1,2120 | 1,1980 | 1,1990 | 1,1990 | 12.284.200 |
| 04. Jan. 2024 | 1,2030 | 1,2080 | 1,1990 | 1,2070 | 1,2070 | 13.358.700 |
| 03. Jan. 2024 | 1,2190 | 1,2190 | 1,2110 | 1,2120 | 1,2120 | 13.339.800 |
| 02. Jan. 2024 | 1,2150 | 1,2260 | 1,2090 | 1,2240 | 1,2240 | 9.225.800 |
| 29. Dez. 2023 | 1,2210 | 1,2250 | 1,2150 | 1,2230 | 1,2230 | 13.499.900 |
| 28. Dez. 2023 | 1,2310 | 1,2320 | 1,2250 | 1,2260 | 1,2260 | 23.333.100 |
| 27. Dez. 2023 | 1,2330 | 1,2360 | 1,2280 | 1,2310 | 1,2310 | 39.232.500 |
| 26. Dez. 2023 | 1,2170 | 1,2230 | 1,2130 | 1,2200 | 1,2200 | 19.519.900 |
| 25. Dez. 2023 | 1,2120 | 1,2180 | 1,2100 | 1,2170 | 1,2170 | 14.143.600 |
| 22. Dez. 2023 | 1,2150 | 1,2160 | 1,2070 | 1,2080 | 1,2080 | 22.958.900 |
| 21. Dez. 2023 | 1,2080 | 1,2080 | 1,2030 | 1,2040 | 1,2040 | 19.870.400 |
| 20. Dez. 2023 | 1,2300 | 1,2340 | 1,2170 | 1,2200 | 1,2200 | 39.535.700 |
| 19. Dez. 2023 | 1,1990 | 1,2180 | 1,1950 | 1,2130 | 1,2130 | 20.943.200 |
| 18. Dez. 2023 | 1,1900 | 1,1990 | 1,1860 | 1,1990 | 1,1990 | 8.635.300 |
| 15. Dez. 2023 | 1,2060 | 1,2090 | 1,2000 | 1,2030 | 1,2030 | 7.437.400 |
| 14. Dez. 2023 | 1,1880 | 1,2030 | 1,1880 | 1,2000 | 1,2000 | 13.947.500 |
| 13. Dez. 2023 | 1,1830 | 1,1890 | 1,1830 | 1,1860 | 1,1860 | 6.641.700 |
| 12. Dez. 2023 | 1,1770 | 1,1840 | 1,1770 | 1,1780 | 1,1780 | 6.227.000 |
| 11. Dez. 2023 | 1,1800 | 1,1830 | 1,1780 | 1,1790 | 1,1790 | 6.487.000 |
| 08. Dez. 2023 | 1,1720 | 1,1770 | 1,1670 | 1,1700 | 1,1700 | 4.855.700 |
| 07. Dez. 2023 | 1,1750 | 1,1750 | 1,1640 | 1,1720 | 1,1720 | 4.379.700 |
| 06. Dez. 2023 | 1,1680 | 1,1860 | 1,1680 | 1,1850 | 1,1850 | 5.053.800 |
| 05. Dez. 2023 | 1,1650 | 1,1650 | 1,1540 | 1,1560 | 1,1560 | 5.583.200 |
| 04. Dez. 2023 | 1,1760 | 1,1780 | 1,1730 | 1,1730 | 1,1730 | 2.272.300 |
| 01. Dez. 2023 | 1,1790 | 1,1790 | 1,1720 | 1,1720 | 1,1720 | 2.359.900 |
| 30. Nov. 2023 | 1,1740 | 1,1810 | 1,1700 | 1,1810 | 1,1810 | 2.623.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
