Deutsche Märkte schließen in 3 Stunden 20 Minuten
DAX
17.947,17 +15,00 (+0,08%) Euro Stoxx 50
4.906,85 -14,37 (-0,29%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.307,50 -3,50 (-0,15%) EUR/USD
1,0701 -0,0017 (-0,16%) Bitcoin EUR
54.838,44 +714,29 (+1,32%)
GF CSI Central-SOEs Innov Drv ETF (515600.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 | 1,4010 | 1,4080 | 1,3800 | 1,3810 | 1,3810 | 26.337.800 |
| 29. Apr. 2024 | 1,4040 | 1,4110 | 1,3840 | 1,3970 | 1,3970 | 14.219.800 |
| 26. Apr. 2024 | 1,3990 | 1,4050 | 1,3930 | 1,4040 | 1,4040 | 14.225.400 |
| 25. Apr. 2024 | 1,3970 | 1,3990 | 1,3890 | 1,3980 | 1,3980 | 9.129.800 |
| 24. Apr. 2024 | 1,3820 | 1,3990 | 1,3820 | 1,3980 | 1,3980 | 16.219.800 |
| 23. Apr. 2024 | 1,4010 | 1,4110 | 1,3780 | 1,3820 | 1,3820 | 23.058.900 |
| 22. Apr. 2024 | 1,4330 | 1,4330 | 1,4090 | 1,4120 | 1,4120 | 41.989.400 |
| 19. Apr. 2024 | 1,4230 | 1,4390 | 1,4190 | 1,4300 | 1,4300 | 16.291.500 |
| 18. Apr. 2024 | 1,4290 | 1,4400 | 1,4200 | 1,4270 | 1,4270 | 17.113.100 |
| 17. Apr. 2024 | 1,4040 | 1,4340 | 1,3900 | 1,4340 | 1,4340 | 23.347.400 |
| 16. Apr. 2024 | 1,4200 | 1,4240 | 1,3980 | 1,4040 | 1,4040 | 48.580.900 |
| 15. Apr. 2024 | 1,3700 | 1,4250 | 1,3700 | 1,4200 | 1,4200 | 98.183.600 |
| 12. Apr. 2024 | 1,3690 | 1,3830 | 1,3660 | 1,3700 | 1,3700 | 17.656.200 |
| 11. Apr. 2024 | 1,3670 | 1,3890 | 1,3560 | 1,3770 | 1,3770 | 15.693.700 |
| 10. Apr. 2024 | 1,3700 | 1,3750 | 1,3570 | 1,3620 | 1,3620 | 15.103.000 |
| 09. Apr. 2024 | 1,3840 | 1,3840 | 1,3660 | 1,3710 | 1,3710 | 13.385.500 |
| 08. Apr. 2024 | 1,3790 | 1,4000 | 1,3740 | 1,3850 | 1,3850 | 15.452.800 |
| 03. Apr. 2024 | 1,3810 | 1,3860 | 1,3780 | 1,3830 | 1,3830 | 14.405.400 |
| 02. Apr. 2024 | 1,3900 | 1,3990 | 1,3800 | 1,3870 | 1,3870 | 14.955.500 |
| 01. Apr. 2024 | 1,3800 | 1,3950 | 1,3760 | 1,3900 | 1,3900 | 9.852.500 |
| 29. März 2024 | 1,3560 | 1,3710 | 1,3560 | 1,3780 | 1,3780 | 12.293.100 |
| 28. März 2024 | 1,3430 | 1,3650 | 1,3410 | 1,3540 | 1,3540 | 15.976.000 |
| 27. März 2024 | 1,3570 | 1,3590 | 1,3410 | 1,3430 | 1,3430 | 13.023.400 |
| 26. März 2024 | 1,3500 | 1,3650 | 1,3490 | 1,3590 | 1,3590 | 20.187.600 |
| 25. März 2024 | 1,3580 | 1,3780 | 1,3570 | 1,3570 | 1,3570 | 15.874.500 |
| 22. März 2024 | 1,3750 | 1,3750 | 1,3500 | 1,3620 | 1,3620 | 27.045.900 |
| 21. März 2024 | 1,3800 | 1,3820 | 1,3670 | 1,3740 | 1,3740 | 16.710.500 |
| 20. März 2024 | 1,3660 | 1,3770 | 1,3630 | 1,3740 | 1,3740 | 10.856.600 |
| 19. März 2024 | 1,3720 | 1,3780 | 1,3640 | 1,3640 | 1,3640 | 18.920.800 |
| 18. März 2024 | 1,3520 | 1,3770 | 1,3490 | 1,3760 | 1,3760 | 12.496.400 |
| 15. März 2024 | 1,3470 | 1,3550 | 1,3350 | 1,3540 | 1,3540 | 13.570.900 |
| 14. März 2024 | 1,3510 | 1,3620 | 1,3430 | 1,3500 | 1,3500 | 13.663.100 |
| 13. März 2024 | 1,3460 | 1,3580 | 1,3450 | 1,3520 | 1,3520 | 13.500.100 |
| 12. März 2024 | 1,3760 | 1,3760 | 1,3510 | 1,3540 | 1,3540 | 15.158.500 |
| 11. März 2024 | 1,3760 | 1,3780 | 1,3630 | 1,3760 | 1,3760 | 18.793.900 |
| 08. März 2024 | 1,3620 | 1,3770 | 1,3560 | 1,3760 | 1,3760 | 12.374.300 |
| 07. März 2024 | 1,3670 | 1,3810 | 1,3600 | 1,3620 | 1,3620 | 23.785.700 |
| 06. März 2024 | 1,3700 | 1,3740 | 1,3640 | 1,3680 | 1,3680 | 14.747.700 |
| 05. März 2024 | 1,3500 | 1,3730 | 1,3460 | 1,3700 | 1,3700 | 20.231.400 |
| 04. März 2024 | 1,3530 | 1,3620 | 1,3460 | 1,3600 | 1,3600 | 17.830.500 |
| 01. März 2024 | 1,3490 | 1,3530 | 1,3400 | 1,3530 | 1,3530 | 11.933.200 |
| 29. Feb. 2024 | 1,3150 | 1,3420 | 1,3100 | 1,3420 | 1,3420 | 15.711.900 |
| 28. Feb. 2024 | 1,3420 | 1,3420 | 1,3150 | 1,3150 | 1,3150 | 14.780.100 |
| 27. Feb. 2024 | 1,3100 | 1,3350 | 1,3080 | 1,3350 | 1,3350 | 14.468.500 |
| 26. Feb. 2024 | 1,3250 | 1,3350 | 1,3120 | 1,3150 | 1,3150 | 18.179.600 |
| 23. Feb. 2024 | 1,3300 | 1,3400 | 1,3160 | 1,3260 | 1,3260 | 32.186.400 |
| 22. Feb. 2024 | 1,3240 | 1,3280 | 1,3080 | 1,3270 | 1,3270 | 120.152.500 |
| 21. Feb. 2024 | 1,2960 | 1,3270 | 1,2810 | 1,3080 | 1,3080 | 20.833.600 |
| 20. Feb. 2024 | 1,2990 | 1,3000 | 1,2850 | 1,2960 | 1,2960 | 18.718.900 |
| 19. Feb. 2024 | 1,2770 | 1,2990 | 1,2750 | 1,2970 | 1,2970 | 15.398.800 |
| 08. Feb. 2024 | 1,2700 | 1,2830 | 1,2670 | 1,2770 | 1,2770 | 14.328.800 |
| 07. Feb. 2024 | 1,2390 | 1,2670 | 1,2330 | 1,2630 | 1,2630 | 18.238.100 |
| 06. Feb. 2024 | 1,1860 | 1,2450 | 1,1840 | 1,2390 | 1,2390 | 26.190.100 |
| 05. Feb. 2024 | 1,2100 | 1,2190 | 1,1710 | 1,2020 | 1,2020 | 28.774.100 |
| 02. Feb. 2024 | 1,2240 | 1,2380 | 1,1860 | 1,2130 | 1,2130 | 59.981.100 |
| 01. Feb. 2024 | 1,2340 | 1,2420 | 1,2150 | 1,2240 | 1,2240 | 32.014.173 |
| 31. Jan. 2024 | 1,2440 | 1,2590 | 1,2290 | 1,2370 | 1,2370 | 37.545.000 |
| 30. Jan. 2024 | 1,2530 | 1,2780 | 1,2480 | 1,2550 | 1,2550 | 23.028.300 |
| 29. Jan. 2024 | 1,2670 | 1,2980 | 1,2640 | 1,2660 | 1,2660 | 32.646.500 |
| 26. Jan. 2024 | 1,2580 | 1,2720 | 1,2530 | 1,2680 | 1,2680 | 85.201.500 |
| 25. Jan. 2024 | 1,1960 | 1,2680 | 1,1940 | 1,2660 | 1,2660 | 118.877.200 |
| 24. Jan. 2024 | 1,1680 | 1,2050 | 1,1610 | 1,2030 | 1,2030 | 23.362.600 |
| 23. Jan. 2024 | 1,1470 | 1,1700 | 1,1460 | 1,1640 | 1,1640 | 30.189.800 |
| 22. Jan. 2024 | 1,1880 | 1,1890 | 1,1530 | 1,1580 | 1,1580 | 24.627.400 |
| 19. Jan. 2024 | 1,1860 | 1,1950 | 1,1840 | 1,1900 | 1,1900 | 19.468.400 |
| 18. Jan. 2024 | 1,1850 | 1,1960 | 1,1590 | 1,1930 | 1,1930 | 28.047.300 |
| 17. Jan. 2024 | 1,2110 | 1,2110 | 1,1920 | 1,1920 | 1,1920 | 14.393.000 |
| 16. Jan. 2024 | 1,2240 | 1,2240 | 1,2000 | 1,2130 | 1,2130 | 25.649.300 |
| 15. Jan. 2024 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | - |
| 12. Jan. 2024 | 1,2050 | 1,2150 | 1,2030 | 1,2060 | 1,2060 | 73.708.800 |
| 11. Jan. 2024 | 1,2050 | 1,2110 | 1,1970 | 1,2050 | 1,2050 | 22.291.700 |
| 10. Jan. 2024 | 1,2080 | 1,2160 | 1,2050 | 1,2050 | 1,2050 | 8.978.600 |
| 09. Jan. 2024 | 1,2210 | 1,2210 | 1,2090 | 1,2170 | 1,2170 | 19.429.500 |
| 08. Jan. 2024 | 1,2310 | 1,2320 | 1,2170 | 1,2200 | 1,2200 | 17.958.100 |
| 05. Jan. 2024 | 1,2460 | 1,2550 | 1,2320 | 1,2370 | 1,2370 | 19.042.600 |
| 04. Jan. 2024 | 1,2540 | 1,2540 | 1,2380 | 1,2470 | 1,2470 | 26.119.400 |
| 03. Jan. 2024 | 1,2440 | 1,2560 | 1,2420 | 1,2540 | 1,2540 | 20.490.600 |
| 02. Jan. 2024 | 1,2430 | 1,2580 | 1,2430 | 1,2500 | 1,2500 | 11.816.300 |
| 29. Dez. 2023 | 1,2450 | 1,2540 | 1,2450 | 1,2530 | 1,2530 | 35.363.900 |
| 28. Dez. 2023 | 1,2320 | 1,2490 | 1,2320 | 1,2450 | 1,2450 | 19.766.100 |
| 27. Dez. 2023 | 1,2220 | 1,2340 | 1,2200 | 1,2320 | 1,2320 | 16.249.700 |
| 26. Dez. 2023 | 1,2260 | 1,2260 | 1,2200 | 1,2220 | 1,2220 | 22.586.300 |
| 25. Dez. 2023 | 1,2220 | 1,2300 | 1,2210 | 1,2300 | 1,2300 | 15.396.000 |
| 22. Dez. 2023 | 1,2080 | 1,2320 | 1,2080 | 1,2260 | 1,2260 | 27.648.200 |
| 21. Dez. 2023 | 1,2140 | 1,2220 | 1,2060 | 1,2200 | 1,2200 | 26.787.400 |
| 20. Dez. 2023 | 1,2260 | 1,2330 | 1,2130 | 1,2140 | 1,2140 | 21.328.200 |
| 19. Dez. 2023 | 1,2160 | 1,2320 | 1,2140 | 1,2260 | 1,2260 | 29.602.900 |
| 18. Dez. 2023 | 1,2260 | 1,2380 | 1,2240 | 1,2260 | 1,2260 | 17.622.900 |
| 15. Dez. 2023 | 1,2460 | 1,2490 | 1,2340 | 1,2370 | 1,2370 | 16.843.400 |
| 14. Dez. 2023 | 1,2530 | 1,2550 | 1,2400 | 1,2410 | 1,2410 | 13.505.500 |
| 13. Dez. 2023 | 1,2600 | 1,2600 | 1,2460 | 1,2470 | 1,2470 | 16.972.900 |
| 12. Dez. 2023 | 1,2530 | 1,2600 | 1,2520 | 1,2590 | 1,2590 | 19.823.100 |
| 11. Dez. 2023 | 1,2410 | 1,2570 | 1,2240 | 1,2560 | 1,2560 | 21.139.200 |
| 08. Dez. 2023 | 1,2430 | 1,2480 | 1,2380 | 1,2410 | 1,2410 | 16.347.900 |
| 07. Dez. 2023 | 1,2420 | 1,2460 | 1,2350 | 1,2400 | 1,2400 | 15.998.600 |
| 06. Dez. 2023 | 1,2450 | 1,2510 | 1,2390 | 1,2420 | 1,2420 | 16.025.900 |
| 05. Dez. 2023 | 1,2690 | 1,2690 | 1,2460 | 1,2480 | 1,2480 | 23.095.800 |
| 04. Dez. 2023 | 1,2770 | 1,2830 | 1,2720 | 1,2720 | 1,2720 | 22.859.200 |
| 01. Dez. 2023 | 1,2630 | 1,2740 | 1,2580 | 1,2730 | 1,2730 | 22.042.700 |
| 30. Nov. 2023 | 1,2620 | 1,2710 | 1,2600 | 1,2660 | 1,2660 | 15.942.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
