SPDR® MSCI Europe Health Care UCITS ETF (STW)

STW
🏛️ Deutschland →
198.76
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
2022-12-30 187.38 187.38 186.50 186.50 0.0M
2022-12-29 185.36 188.12 185.36 187.86 0.0M
2022-12-28 187.06 187.06 185.78 186.12 0.0M
2022-12-27 187.38 187.62 186.12 186.12 0.0M
2022-12-23 187.14 187.84 186.36 186.82 0.0M
2022-12-22 187.54 187.86 186.74 186.86 0.0M
2022-12-21 186.16 187.42 185.84 187.42 0.0M
2022-12-20 184.94 185.50 184.90 185.02 0.0M
2022-12-19 187.16 187.16 185.68 185.68 0.0M
2022-12-16 188.76 188.76 186.50 186.52 0.0M
2022-12-15 192.04 192.04 188.84 188.84 0.0M
2022-12-14 191.50 193.48 191.50 193.48 0.0M
2022-12-13 190.58 193.14 190.58 192.40 0.0M
2022-12-12 191.14 191.14 190.10 190.74 0.0M
2022-12-09 189.72 191.42 189.06 191.22 0.0M
2022-12-08 189.86 189.86 188.40 189.76 0.0M
2022-12-07 190.28 191.02 189.16 189.60 0.0M
2022-12-06 190.90 190.90 188.38 188.38 0.0M
2022-12-05 190.90 191.20 189.92 190.44 0.0M
2022-12-02 190.48 191.26 190.08 191.00 0.0M
2022-12-01 190.48 191.14 190.28 190.92 0.0M
2022-11-30 189.78 189.90 188.90 189.48 0.0M
2022-11-29 189.48 189.90 188.62 188.62 0.0M
2022-11-28 188.64 189.02 187.66 189.02 0.0M
2022-11-25 187.52 188.36 187.52 188.30 0.0M
2022-11-24 186.84 187.78 186.68 187.56 0.0M
2022-11-23 186.66 187.04 186.64 186.90 0.0M
2022-11-22 186.58 186.84 186.06 186.84 0.0M
2022-11-21 184.92 186.56 184.92 186.38 0.0M
2022-11-18 182.68 184.58 182.68 184.58 0.0M
2022-11-17 184.00 184.00 181.36 182.20 0.0M
2022-11-16 184.74 184.74 183.34 183.34 0.0M
2022-11-15 184.32 185.00 183.98 184.78 0.0M
2022-11-14 182.26 184.96 182.26 184.28 0.0M
2022-11-11 187.08 187.42 183.44 183.44 0.0M
2022-11-10 184.94 188.82 184.94 188.48 0.0M
2022-11-09 183.20 184.84 183.20 184.84 0.0M
2022-11-08 182.16 184.00 182.16 183.68 0.0M
2022-11-07 183.04 183.34 182.66 183.20 0.0M
2022-11-04 183.82 184.92 183.38 183.38 0.0M
2022-11-03 184.30 184.30 183.22 184.12 0.0M
2022-11-02 184.64 185.88 184.64 185.56 0.0M
2022-11-01 184.52 185.10 182.72 182.96 0.0M
2022-10-31 183.12 183.92 181.92 183.80 0.0M
2022-10-28 180.12 182.04 179.88 182.04 0.0M
2022-10-27 180.62 180.62 179.74 179.74 0.0M
2022-10-26 179.34 181.18 179.32 181.18 0.0M
2022-10-25 178.86 179.50 178.04 179.30 0.0M
2022-10-24 177.28 178.04 176.82 178.04 0.0M
2022-10-21 175.52 175.94 174.20 175.94 0.0M
2022-10-20 176.54 176.54 175.22 176.28 0.0M
2022-10-19 179.04 179.04 176.96 176.96 0.0M
2022-10-18 179.02 180.34 179.02 179.20 0.0M
2022-10-17 177.46 180.18 176.94 179.32 0.0M
2022-10-14 177.12 178.52 176.68 176.94 0.0M
2022-10-13 175.18 175.68 172.50 175.68 0.0M
2022-10-12 176.86 177.20 175.96 175.96 0.0M
2022-10-11 175.12 176.72 175.12 176.50 0.0M
2022-10-10 176.50 176.50 174.60 175.20 0.0M
2022-10-07 177.20 178.18 176.46 176.46 0.0M
2022-10-06 178.24 179.14 176.72 177.14 0.0M
2022-10-05 177.76 179.24 177.76 178.30 0.0M
2022-10-04 175.64 178.62 175.64 178.62 0.0M
2022-10-03 173.66 174.86 171.72 174.56 0.0M
2022-09-30 173.70 174.84 173.70 174.50 0.0M
2022-09-29 173.76 173.76 172.42 173.18 0.0M
2022-09-28 173.68 175.26 173.16 175.26 0.0M
2022-09-27 170.98 172.66 170.98 171.24 0.0M
2022-09-26 172.52 172.52 169.66 170.36 0.0M
2022-09-23 174.02 174.02 169.94 172.00 0.0M
2022-09-22 174.70 174.88 172.94 172.94 0.0M
2022-09-21 176.30 176.80 176.14 176.74 0.0M
2022-09-20 178.00 178.00 175.74 176.10 0.0M
2022-09-19 179.56 179.56 177.18 177.32 0.0M
2022-09-16 181.08 181.84 178.30 178.76 0.0M
2022-09-15 182.40 183.46 181.42 181.42 0.0M
2022-09-14 183.86 183.86 182.00 182.26 0.0M
2022-09-13 187.06 187.10 183.88 183.88 0.0M
2022-09-12 184.00 186.48 183.96 186.48 0.0M
2022-09-09 183.56 186.26 183.56 185.26 0.0M
2022-09-08 183.02 183.36 181.48 183.36 0.0M
2022-09-07 181.92 182.52 181.02 181.76 0.0M
2022-09-06 182.50 183.84 181.94 182.66 0.0M
2022-09-05 180.90 183.04 180.54 182.86 0.0M
2022-09-02 181.06 182.28 179.62 182.02 0.0M
2022-09-01 181.64 181.64 179.66 180.18 0.0M
2022-08-31 183.60 184.26 181.98 182.08 0.0M
2022-08-30 185.66 185.96 184.14 184.22 0.0M
2022-08-29 187.34 187.34 185.00 185.34 0.0M
2022-08-26 192.22 192.22 188.46 188.46 0.0M
2022-08-25 190.96 191.16 189.58 190.14 0.0M
2022-08-24 187.02 189.64 187.02 189.64 0.0M
2022-08-23 190.34 190.34 187.70 187.82 0.0M
2022-08-22 190.00 191.46 189.00 191.06 0.0M
2022-08-19 187.96 189.98 187.94 189.64 0.0M
2022-08-18 186.98 188.00 186.98 187.94 0.0M
2022-08-17 188.22 188.86 187.46 187.46 0.0M
2022-08-16 189.84 190.06 188.10 188.66 0.0M
2022-08-15 190.08 190.10 189.38 189.68 0.0M
2022-08-12 188.26 188.86 187.70 188.68 0.0M
2022-08-11 190.54 190.54 186.20 187.68 0.0M
2022-08-10 191.36 191.36 189.48 189.48 0.0M
2022-08-09 191.20 191.54 190.10 191.32 0.0M
2022-08-08 192.36 192.36 191.10 191.16 0.0M
2022-08-05 192.46 192.92 191.06 191.22 0.0M
2022-08-04 193.36 193.62 192.32 192.32 0.0M
2022-08-03 194.54 195.24 192.88 193.38 0.0M
2022-08-02 194.68 195.90 194.00 195.76 0.0M
2022-08-01 195.94 195.94 194.56 194.56 0.0M
2022-07-29 196.56 197.26 196.06 196.28 0.0M
2022-07-28 197.92 197.92 196.20 197.52 0.0M
2022-07-27 199.38 199.38 197.46 197.46 0.0M
2022-07-26 196.00 199.26 196.00 199.14 0.0M
2022-07-25 195.48 196.26 194.94 195.76 0.0M
2022-07-22 196.12 197.40 195.94 195.94 0.0M
2022-07-21 194.20 196.64 194.20 196.24 0.0M
2022-07-20 198.34 198.34 195.52 195.52 0.0M
2022-07-19 194.36 197.32 193.86 197.32 0.0M
2022-07-18 197.40 198.22 195.42 195.48 0.0M
2022-07-15 193.94 196.74 193.94 196.74 0.0M
2022-07-14 193.12 193.12 191.86 192.24 0.0M
2022-07-13 194.68 194.68 192.80 193.78 0.0M
2022-07-12 195.32 196.76 195.20 195.68 0.0M
2022-07-11 194.14 196.28 193.66 196.28 0.0M
2022-07-08 194.72 195.14 192.64 194.42 0.0M
2022-07-07 194.32 195.30 193.98 194.56 0.0M
2022-07-06 192.92 193.66 192.00 193.48 0.0M
2022-07-05 190.80 191.62 190.24 190.24 0.0M
2022-07-04 190.78 191.62 190.42 190.42 0.0M
2022-07-01 186.48 189.42 186.48 189.42 0.0M
2022-06-30 188.46 188.46 187.30 188.36 0.0M
2022-06-29 187.70 190.04 186.22 190.04 0.0M
2022-06-28 189.58 189.58 188.16 188.16 0.0M
2022-06-27 188.82 189.52 188.36 189.52 0.0M
2022-06-24 183.42 188.36 183.42 188.36 0.0M
2022-06-23 179.96 182.32 179.74 182.06 0.0M
2022-06-22 179.22 181.12 178.98 181.12 0.0M
2022-06-21 181.76 181.90 180.06 180.06 0.0M
2022-06-20 180.18 181.12 180.18 181.12 0.0M
2022-06-17 179.28 180.64 179.28 179.58 0.0M
2022-06-16 180.28 180.34 178.38 178.50 0.0M
2022-06-15 180.12 180.82 179.22 180.82 0.0M
2022-06-14 184.14 184.14 179.08 179.72 0.0M
2022-06-13 184.70 185.36 182.82 182.82 0.0M
2022-06-10 188.48 188.48 185.66 185.66 0.0M
2022-06-09 190.64 190.94 189.06 189.06 0.0M
2022-06-08 191.42 191.42 190.20 191.36 0.0M
2022-06-07 189.86 190.94 189.38 190.94 0.0M
2022-06-06 192.08 192.08 190.44 190.44 0.0M
2022-06-03 191.88 191.88 190.68 190.68 0.0M
2022-06-02 192.14 192.54 190.80 191.00 0.0M
2022-06-01 193.50 193.50 190.92 190.92 0.0M
2022-05-31 193.68 193.80 192.36 192.74 0.0M
2022-05-30 194.54 194.54 193.34 193.92 0.0M
2022-05-27 192.56 193.62 191.34 193.62 0.0M
2022-05-26 192.28 193.08 192.28 192.54 0.0M
2022-05-25 193.28 193.28 192.12 192.12 0.0M
2022-05-24 191.04 192.86 191.04 192.20 0.0M
2022-05-23 192.46 192.82 191.98 192.82 0.0M
2022-05-20 189.78 192.28 189.78 191.58 0.0M
2022-05-19 188.60 188.60 186.84 188.48 0.0M
2022-05-18 190.58 190.58 188.98 188.98 0.0M
2022-05-17 190.34 191.16 190.18 190.84 0.0M
2022-05-16 187.92 189.72 187.46 189.62 0.0M
2022-05-13 185.60 188.90 185.60 188.90 0.0M
2022-05-12 183.16 185.80 183.06 185.12 0.0M
2022-05-11 186.92 187.32 184.54 186.40 0.0M
2022-05-10 187.22 189.64 185.90 188.46 0.0M
2022-05-09 190.56 190.56 186.42 186.42 0.0M
2022-05-06 193.34 193.34 190.40 190.70 0.0M
2022-05-05 195.52 196.30 194.02 194.02 0.0M
2022-05-04 197.20 197.20 193.56 193.56 0.0M
2022-05-03 197.52 197.68 196.46 197.36 0.0M
2022-05-02 198.70 198.70 196.38 196.38 0.0M
2022-04-29 199.52 201.20 198.54 199.50 0.0M
2022-04-28 198.18 199.10 197.28 197.80 0.0M
2022-04-27 195.96 198.88 195.96 198.42 0.0M
2022-04-26 197.90 197.90 195.80 195.80 0.0M
2022-04-25 195.56 197.48 195.00 197.38 0.0M
2022-04-22 199.82 200.35 198.68 198.68 0.0M
2022-04-21 202.55 203.35 201.35 201.45 0.0M
2022-04-20 203.25 203.25 202.35 203.10 0.0M
2022-04-19 204.90 204.90 202.05 203.90 0.0M
2022-04-14 206.45 207.35 206.05 207.35 0.0M
2022-04-13 207.35 207.90 206.75 206.80 0.0M
2022-04-12 208.15 208.15 205.35 206.50 0.0M
2022-04-11 210.60 210.60 209.30 210.60 0.0M
2022-04-08 209.40 210.40 208.10 210.40 0.0M
2022-04-07 206.45 207.35 206.45 207.35 0.0M
2022-04-06 202.95 204.45 202.30 204.45 0.0M
2022-04-05 201.90 203.25 200.75 203.25 0.0M
2022-04-04 199.68 200.40 198.90 200.35 0.0M
2022-04-01 196.58 197.40 196.14 197.04 0.0M
2022-03-31 196.70 197.42 195.88 195.88 0.0M
2022-03-30 194.52 196.50 194.40 196.50 0.0M
2022-03-29 194.64 196.00 194.64 195.52 0.0M
2022-03-28 194.18 195.42 194.02 194.26 0.0M
2022-03-25 193.92 194.34 192.86 193.58 0.0M
2022-03-24 192.86 193.34 192.80 193.00 0.0M
2022-03-23 193.00 193.82 192.58 192.58 0.0M
2022-03-22 192.54 193.20 191.42 193.20 0.0M
2022-03-21 192.54 193.10 191.90 192.78 0.0M
2022-03-18 191.08 192.66 190.18 192.66 0.0M
2022-03-17 188.36 190.52 188.00 190.52 0.0M
2022-03-16 187.10 188.68 187.10 188.06 0.0M
2022-03-15 182.98 185.86 182.84 185.86 0.0M
2022-03-14 182.30 186.30 182.08 185.32 0.0M
2022-03-11 182.76 184.72 182.76 184.02 0.0M
2022-03-10 183.36 184.00 180.88 182.06 0.0M
2022-03-09 180.14 183.82 179.72 183.82 0.0M
2022-03-08 179.88 181.86 177.08 178.14 0.0M
2022-03-07 177.80 180.04 175.92 178.72 0.0M
2022-03-04 182.82 182.82 179.48 179.48 0.0M
2022-03-03 185.64 185.66 182.70 182.70 0.0M
2022-03-02 186.62 186.62 184.10 185.38 0.0M
2022-03-01 185.78 186.14 183.14 185.32 0.0M
2022-02-28 182.10 184.62 182.06 184.26 0.0M
2022-02-25 178.02 183.06 178.02 183.06 0.0M
2022-02-24 175.84 177.74 175.38 177.54 0.0M
2022-02-23 179.78 180.32 179.78 180.00 0.0M
2022-02-22 176.74 179.34 176.50 179.34 0.0M
2022-02-21 180.30 180.62 178.78 178.78 0.0M
2022-02-18 181.14 181.76 179.30 179.30 0.0M
2022-02-17 181.64 182.14 180.44 180.94 0.0M
2022-02-16 180.30 181.76 180.30 181.76 0.0M
2022-02-15 178.04 181.12 178.04 181.12 0.0M
2022-02-14 177.20 177.66 175.48 177.06 0.0M
2022-02-11 181.06 181.06 179.36 179.36 0.0M
2022-02-10 183.36 183.36 181.50 181.74 0.0M
2022-02-09 180.62 182.16 180.08 182.06 0.0M
2022-02-08 180.46 180.56 178.84 179.08 0.0M
2022-02-07 179.30 180.14 177.48 179.72 0.0M
2022-02-04 181.58 181.58 178.30 178.46 0.0M
2022-02-03 184.22 184.42 180.58 180.58 0.0M
2022-02-02 184.90 185.64 184.58 185.12 0.0M
2022-02-01 184.30 184.90 183.40 184.90 0.0M
2022-01-31 184.26 184.26 182.82 183.30 0.0M
2022-01-28 182.60 182.98 181.58 182.80 0.0M
2022-01-27 177.02 183.18 177.02 183.16 0.0M
2022-01-26 179.62 179.68 178.38 179.20 0.0M
2022-01-25 176.74 178.16 176.22 177.66 0.0M
2022-01-24 182.52 182.52 175.76 175.76 0.0M
2022-01-21 184.70 184.70 183.26 183.48 0.0M
2022-01-20 184.52 186.34 184.48 186.34 0.0M
2022-01-19 184.16 185.68 184.00 185.38 0.0M
2022-01-18 185.44 185.44 184.28 185.04 0.0M
2022-01-17 185.20 186.84 185.20 186.64 0.0M
2022-01-14 183.08 184.08 183.08 184.08 0.0M
2022-01-13 184.92 185.04 184.42 184.42 0.0M
2022-01-12 187.24 187.24 185.96 186.16 0.0M
2022-01-11 187.62 188.22 187.38 187.70 0.0M
2022-01-10 188.56 188.56 185.42 185.56 0.0M
2022-01-07 187.38 188.16 186.66 188.16 0.0M
2022-01-06 188.76 188.96 187.10 188.30 0.0M
2022-01-05 190.78 191.32 190.48 190.48 0.0M
2022-01-04 193.82 193.82 190.60 191.00 0.0M
2022-01-03 196.12 196.12 193.34 193.34 0.0M