SPDR® MSCI Europe Consumer Discretionary UCITS ETF (STR)

STR
🏛️ Deutschland →
165.92
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 165.38 165.92 164.88 165.92 0.0M
2025-09-25 165.68 165.68 164.28 164.28 0.0M
2025-09-24 165.74 165.74 164.74 164.96 0.0M
2025-09-23 164.22 167.28 164.22 166.58 0.0M
2025-09-22 165.04 165.04 163.40 164.04 0.0M
2025-09-19 166.02 166.44 165.64 165.64 0.0M
2025-09-18 164.88 166.86 164.88 166.50 0.0M
2025-09-17 165.06 165.10 164.36 165.10 0.0M
2025-09-16 166.04 166.80 164.60 164.60 0.0M
2025-09-15 164.42 165.50 164.42 165.50 0.0M
2025-09-12 163.88 163.88 162.84 163.58 0.0M
2025-09-11 163.10 164.06 163.10 164.06 0.0M
2025-09-10 162.96 163.06 162.32 162.60 0.0M
2025-09-09 162.70 163.40 162.42 162.42 0.0M
2025-09-08 162.30 162.34 161.90 162.34 0.0M
2025-09-05 161.94 162.00 161.38 161.80 0.0M
2025-09-04 161.88 162.10 161.18 161.20 0.0M
2025-09-03 162.64 162.64 161.78 161.98 0.0M
2025-09-02 162.04 162.04 160.42 160.42 0.0M
2025-09-01 162.16 162.40 161.42 161.56 0.0M
2025-08-29 163.28 163.28 161.78 161.78 0.0M
2025-08-28 163.36 165.52 163.36 163.64 0.0M
2025-08-27 161.76 162.58 161.76 162.58 0.0M
2025-08-26 161.92 162.38 161.20 161.20 0.0M
2025-08-25 163.16 163.16 162.26 162.26 0.0M
2025-08-22 161.10 163.68 161.10 163.40 0.0M
2025-08-21 161.74 161.74 160.90 161.04 0.0M
2025-08-20 161.18 162.26 161.18 162.26 0.0M
2025-08-19 159.64 162.24 159.64 162.24 0.0M
2025-08-18 159.30 159.30 158.66 159.14 0.0M
2025-08-15 160.12 160.12 159.40 159.40 0.0M
2025-08-14 158.70 159.60 158.70 159.60 0.0M
2025-08-13 157.32 158.58 157.32 158.58 0.0M
2025-08-12 157.08 157.08 155.50 156.64 0.0M
2025-08-11 158.54 158.54 156.10 156.10 0.0M
2025-08-08 157.74 157.92 157.32 157.62 0.0M
2025-08-07 156.50 158.34 156.20 157.56 0.0M
2025-08-06 156.26 156.26 155.72 155.76 0.0M
2025-08-05 156.42 156.42 155.54 155.82 0.0M
2025-08-04 154.68 155.80 154.68 155.80 0.0M
2025-08-01 157.40 157.40 154.78 154.94 0.0M
2025-07-31 161.54 161.54 158.56 158.56 0.0M
2025-07-30 164.04 164.04 162.48 162.48 0.0M
2025-07-29 165.12 165.54 164.24 164.24 0.0M
2025-07-28 167.68 167.68 165.06 165.06 0.0M
2025-07-25 163.22 166.36 163.22 166.36 0.0M
2025-07-24 166.08 166.08 164.44 164.44 0.0M
2025-07-23 164.88 165.50 164.88 165.46 0.0M
2025-07-22 162.26 162.26 161.42 161.72 0.0M
2025-07-21 162.24 162.40 161.64 161.86 0.0M
2025-07-18 163.14 163.14 162.32 162.32 0.0M
2025-07-17 163.52 163.52 162.68 162.74 0.0M
2025-07-16 162.68 163.40 162.36 162.36 0.0M
2025-07-15 163.78 164.56 163.52 163.52 0.0M
2025-07-14 163.22 163.68 163.16 163.52 0.0M
2025-07-11 166.56 166.56 165.30 165.30 0.0M
2025-07-10 165.64 167.94 165.64 167.94 0.0M
2025-07-09 163.44 165.22 163.44 165.18 0.0M
2025-07-08 162.68 164.12 162.22 164.04 0.0M
2025-07-07 161.96 162.94 161.96 162.94 0.0M
2025-07-04 162.72 162.72 161.70 161.82 0.0M
2025-07-03 164.06 164.06 163.26 163.78 0.0M
2025-07-02 162.84 163.78 161.98 163.28 0.0M
2025-07-01 159.80 161.78 159.80 161.78 0.0M
2025-06-30 160.40 160.54 159.62 159.62 0.0M
2025-06-27 158.18 160.40 158.18 160.40 0.0M
2025-06-26 158.52 158.52 156.52 156.66 0.0M
2025-06-25 159.20 159.32 158.06 158.06 0.0M
2025-06-24 161.36 161.36 158.96 159.00 0.0M
2025-06-23 156.26 157.12 156.26 157.12 0.0M
2025-06-20 156.84 157.50 156.84 157.22 0.0M
2025-06-19 157.88 157.88 156.34 156.34 0.0M
2025-06-18 160.00 160.00 158.80 159.38 0.0M
2025-06-17 160.60 160.64 160.04 160.04 0.0M
2025-06-16 161.66 162.62 161.38 162.00 0.0M
2025-06-13 160.04 160.62 160.04 160.62 0.0M
2025-06-12 163.70 163.70 162.20 163.36 0.0M
2025-06-11 166.10 166.20 165.18 165.18 0.0M
2025-06-10 165.30 166.42 165.30 166.28 0.0M
2025-06-09 165.00 165.34 164.86 165.00 0.0M
2025-06-06 164.34 165.06 164.34 164.88 0.0M
2025-06-05 166.48 166.48 164.86 164.86 0.0M
2025-06-04 165.40 165.88 165.40 165.88 0.0M
2025-06-03 165.60 165.60 163.94 165.16 0.0M
2025-06-02 166.00 166.00 164.54 165.52 0.0M
2025-05-30 166.76 167.72 166.76 167.12 0.0M
2025-05-29 169.56 169.56 167.38 167.38 0.0M
2025-05-28 168.28 168.28 167.66 167.66 0.0M
2025-05-27 167.16 168.76 167.16 168.34 0.0M
2025-05-26 168.48 168.48 167.88 168.16 0.0M
2025-05-23 169.78 169.78 163.68 166.32 0.0M
2025-05-22 170.42 170.42 168.40 169.46 0.0M
2025-05-21 171.54 171.86 171.22 171.52 0.0M
2025-05-20 171.64 172.84 171.64 172.84 0.0M
2025-05-19 171.90 171.90 169.94 171.82 0.0M
2025-05-16 172.40 172.98 172.22 172.62 0.0M
2025-05-15 171.54 171.54 170.74 171.16 0.0M
2025-05-14 172.94 173.08 172.00 172.26 0.0M
2025-05-13 171.28 173.30 171.28 173.30 0.0M
2025-05-12 169.34 171.34 169.34 170.92 0.0M
2025-05-09 164.34 164.66 164.18 164.58 0.0M
2025-05-08 162.30 164.30 162.30 163.62 0.0M
2025-05-07 162.66 162.70 161.30 161.56 0.0M
2025-05-06 163.20 163.20 161.62 162.94 0.0M
2025-05-05 162.54 163.20 162.30 162.74 0.0M
2025-05-02 161.64 162.80 160.84 162.80 0.0M
2025-04-30 159.70 159.90 159.40 159.40 0.0M
2025-04-29 160.98 161.48 160.12 160.12 0.0M
2025-04-28 161.70 162.24 161.16 161.16 0.0M
2025-04-25 161.58 161.58 160.44 160.80 0.0M
2025-04-24 157.92 159.98 157.54 159.98 0.0M
2025-04-23 158.48 160.24 158.48 158.58 0.0M
2025-04-22 154.38 155.68 153.00 155.56 0.0M
2025-04-17 152.82 153.82 152.82 153.50 0.0M
2025-04-16 152.72 153.78 151.74 153.78 0.0M
2025-04-15 153.94 154.46 153.52 154.46 0.0M
2025-04-14 154.34 154.96 154.14 154.94 0.0M
2025-04-11 153.72 153.72 149.90 151.78 0.0M
2025-04-10 159.30 159.30 151.94 151.94 0.0M
2025-04-09 147.38 148.46 145.70 146.24 0.0M
2025-04-08 149.88 152.68 147.24 151.20 0.0M
2025-04-07 152.00 152.00 144.38 146.88 0.0M
2025-04-04 159.22 159.22 152.52 153.68 0.0M
2025-04-03 161.52 161.52 159.44 159.44 0.0M
2025-04-02 166.08 166.28 165.90 166.28 0.0M
2025-04-01 166.16 166.38 165.64 166.22 0.0M
2025-03-31 166.24 166.24 164.08 164.62 0.0M
2025-03-28 169.00 169.00 167.70 168.08 0.0M
2025-03-27 168.74 169.96 168.52 169.96 0.0M
2025-03-26 171.90 171.90 170.22 170.22 0.0M
2025-03-25 171.72 172.34 171.68 171.68 0.0M
2025-03-24 172.66 172.66 170.14 171.10 0.0M
2025-03-21 170.52 170.98 170.06 170.98 0.0M
2025-03-20 172.88 172.88 171.50 171.50 0.0M
2025-03-19 172.56 174.80 172.56 174.34 0.0M
2025-03-18 174.16 174.78 173.48 173.82 0.0M
2025-03-17 172.58 173.70 172.58 173.60 0.0M
2025-03-14 171.34 173.62 171.34 173.14 0.0M
2025-03-13 172.16 172.52 171.72 172.02 0.0M
2025-03-12 173.60 174.30 172.14 173.34 0.0M
2025-03-11 176.90 177.72 173.54 174.24 0.0M
2025-03-10 178.92 178.92 177.12 177.20 0.0M
2025-03-07 179.70 179.70 177.96 178.44 0.0M
2025-03-06 184.42 184.42 181.64 181.64 0.0M
2025-03-05 185.30 185.66 183.08 183.08 0.0M
2025-03-04 185.98 185.98 182.26 183.14 0.0M
2025-03-03 187.68 189.30 187.68 188.60 0.0M
2025-02-28 185.46 188.16 185.46 188.16 0.0M
2025-02-27 187.14 187.66 186.32 187.34 0.0M
2025-02-26 188.98 190.24 188.98 190.04 0.0M
2025-02-25 187.06 187.86 187.06 187.66 0.0M
2025-02-24 189.10 189.10 187.72 187.72 0.0M
2025-02-21 189.72 190.10 189.48 189.76 0.0M
2025-02-20 188.46 189.94 188.46 189.16 0.0M
2025-02-19 191.52 191.52 188.96 189.08 0.0M
2025-02-18 193.56 193.56 192.10 192.24 0.0M
2025-02-17 192.46 192.80 192.18 192.80 0.0M
2025-02-14 193.68 193.68 192.60 192.60 0.0M
2025-02-13 188.98 191.56 188.98 191.50 0.0M
2025-02-12 186.48 186.92 186.16 186.92 0.0M
2025-02-11 185.50 185.58 184.58 185.58 0.0M
2025-02-10 183.92 185.38 183.92 185.38 0.0M
2025-02-07 184.90 185.64 183.28 183.54 0.0M
2025-02-06 184.20 185.92 184.04 185.92 0.0M
2025-02-05 183.82 184.24 183.40 184.24 0.0M
2025-02-04 183.56 185.00 183.32 185.00 0.0M
2025-02-03 181.38 183.78 181.38 183.78 0.0M
2025-01-31 186.40 186.88 185.64 185.84 0.0M
2025-01-30 184.78 186.28 184.78 186.28 0.0M
2025-01-29 183.98 184.80 183.90 184.80 0.0M
2025-01-28 185.36 186.16 185.36 185.76 0.0M
2025-01-27 183.12 184.98 182.62 184.98 0.0M
2025-01-24 184.92 185.82 183.34 183.34 0.0M
2025-01-23 180.98 181.90 180.58 181.90 0.0M
2025-01-22 179.54 181.58 179.54 181.28 0.0M
2025-01-21 177.92 179.42 177.92 179.42 0.0M
2025-01-20 178.36 178.36 177.12 178.22 0.0M
2025-01-17 177.82 178.28 177.82 178.08 0.0M
2025-01-16 177.68 178.24 176.36 177.24 0.0M
2025-01-15 170.70 171.50 170.58 171.50 0.0M
2025-01-14 171.66 171.66 170.32 170.32 0.0M
2025-01-13 170.92 170.92 169.56 169.74 0.0M
2025-01-10 171.68 172.60 170.94 170.94 0.0M
2025-01-09 169.82 171.92 169.82 171.92 0.0M
2025-01-08 171.76 172.18 170.96 171.28 0.0M
2025-01-07 171.82 172.82 171.82 172.54 0.0M
2025-01-06 170.04 173.80 170.04 172.04 0.0M
2025-01-03 171.68 171.68 168.64 168.68 0.0M
2025-01-02 172.64 172.64 170.90 172.56 0.0M