SPDR® MSCI Europe Financials UCITS ETF (SPSTZ)

SPSTZ
🏛️ Deutschland →
123.90
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
2025-09-26 122.70 123.92 122.66 123.90 0.0M
2025-09-25 122.00 122.16 121.54 121.82 0.0M
2025-09-24 122.02 122.82 121.70 122.46 0.0M
2025-09-23 122.54 123.28 122.30 122.80 0.0M
2025-09-22 122.52 122.52 121.70 122.38 0.0M
2025-09-19 122.58 123.00 122.24 122.80 0.0M
2025-09-18 122.94 122.94 121.84 122.52 0.0M
2025-09-17 122.12 122.26 121.60 121.86 0.0M
2025-09-16 123.78 123.88 121.90 121.90 0.0M
2025-09-15 124.10 124.64 123.96 124.44 0.0M
2025-09-12 123.46 123.48 122.82 123.30 0.0M
2025-09-11 122.60 123.14 122.38 123.14 0.0M
2025-09-10 122.46 122.68 121.94 122.42 0.0M
2025-09-09 121.62 121.92 121.22 121.92 0.0M
2025-09-08 120.86 121.38 120.62 121.38 0.0M
2025-09-05 121.88 122.40 120.30 120.48 0.0M
2025-09-04 120.26 121.54 120.24 121.40 0.0M
2025-09-03 119.64 120.18 119.26 120.06 0.0M
2025-09-02 122.02 122.02 119.64 119.64 0.0M
2025-09-01 121.86 121.86 121.26 121.84 0.0M
2025-08-29 121.74 121.74 120.76 121.48 0.0M
2025-08-28 122.90 123.04 121.84 122.32 0.0M
2025-08-27 123.68 123.68 122.24 122.54 0.0M
2025-08-26 123.66 123.66 122.86 123.24 0.0M
2025-08-25 125.62 125.98 125.14 125.14 0.0M
2025-08-22 125.44 126.28 125.40 125.88 0.0M
2025-08-21 125.50 125.86 124.88 125.70 0.0M
2025-08-20 124.94 125.36 124.70 125.36 0.0M
2025-08-19 124.72 125.24 124.62 124.94 0.0M
2025-08-18 124.42 124.76 123.98 124.36 0.0M
2025-08-15 126.04 126.04 124.86 124.96 0.0M
2025-08-14 124.26 125.28 124.26 125.28 0.0M
2025-08-13 123.68 124.20 123.56 124.04 0.0M
2025-08-12 123.66 124.10 123.16 123.36 0.0M
2025-08-11 123.38 123.38 122.66 123.22 0.0M
2025-08-08 121.76 122.70 121.64 122.60 0.0M
2025-08-07 121.40 122.38 121.40 122.22 0.0M
2025-08-06 119.68 120.46 119.68 120.46 0.0M
2025-08-05 119.36 119.80 118.86 119.02 0.0M
2025-08-04 117.08 118.96 117.08 118.92 0.0M
2025-08-01 118.28 118.86 115.66 116.10 0.0M
2025-07-31 120.06 120.50 119.62 119.64 0.0M
2025-07-30 118.66 119.74 118.66 119.68 0.0M
2025-07-29 118.64 119.76 118.64 119.48 0.0M
2025-07-28 119.22 119.28 117.88 118.06 0.0M
2025-07-25 117.92 118.32 117.74 118.10 0.0M
2025-07-24 119.12 119.12 118.24 118.44 0.0M
2025-07-23 117.50 117.66 116.96 117.50 0.0M
2025-07-22 116.44 116.56 115.50 116.06 0.0M
2025-07-21 116.34 116.68 115.78 116.66 0.0M
2025-07-18 116.48 116.66 116.14 116.36 0.0M
2025-07-17 115.72 116.14 115.54 116.14 0.0M
2025-07-16 115.24 115.72 114.84 114.84 0.0M
2025-07-15 116.26 116.26 114.98 114.98 0.0M
2025-07-14 114.76 115.84 114.58 115.80 0.0M
2025-07-11 116.74 116.74 115.08 115.48 0.0M
2025-07-10 117.60 117.60 116.90 116.90 0.0M
2025-07-09 116.30 117.42 116.30 117.42 0.0M
2025-07-08 115.30 115.76 115.26 115.66 0.0M
2025-07-07 113.96 115.20 113.96 115.20 0.0M
2025-07-04 114.38 114.38 113.28 113.54 0.0M
2025-07-03 113.58 114.58 113.42 114.58 0.0M
2025-07-02 114.10 114.20 112.90 113.24 0.0M
2025-07-01 114.22 114.22 112.98 112.98 0.0M
2025-06-30 114.74 114.74 113.82 114.12 0.0M
2025-06-27 113.80 114.54 113.80 114.54 0.0M
2025-06-26 113.76 114.88 113.00 113.14 0.0M
2025-06-25 113.94 113.94 112.94 113.14 0.0M
2025-06-24 114.00 114.00 113.36 113.68 0.0M
2025-06-23 111.66 112.46 111.02 111.34 0.0M
2025-06-20 112.42 113.10 112.42 112.52 0.0M
2025-06-19 112.20 112.40 111.60 111.60 0.0M
2025-06-18 113.18 113.18 112.46 112.98 0.0M
2025-06-17 113.68 113.68 112.90 112.90 0.0M
2025-06-16 113.76 114.66 113.76 114.66 0.0M
2025-06-13 112.82 113.24 112.56 113.20 0.0M
2025-06-12 114.22 114.84 113.46 114.46 0.0M
2025-06-11 115.70 115.70 115.00 115.12 0.0M
2025-06-10 117.08 117.08 115.24 115.24 0.0M
2025-06-09 117.30 117.32 116.74 116.74 0.0M
2025-06-06 116.18 117.44 116.18 117.24 0.0M
2025-06-05 115.70 116.22 115.54 116.22 0.0M
2025-06-04 116.16 116.26 115.48 115.58 0.0M
2025-06-03 114.60 115.84 114.60 115.84 0.0M
2025-06-02 115.04 115.94 114.82 115.78 0.0M
2025-05-30 115.74 116.16 115.42 115.54 0.0M
2025-05-29 115.86 116.00 115.20 115.20 0.0M
2025-05-28 116.20 116.22 115.04 115.04 0.0M
2025-05-27 116.06 116.24 115.68 116.08 0.0M
2025-05-26 116.26 116.26 115.80 116.06 0.0M
2025-05-23 116.22 116.68 113.42 114.74 0.0M
2025-05-22 116.20 116.22 115.52 116.22 0.0M
2025-05-21 116.58 116.78 115.92 116.52 0.0M
2025-05-20 116.40 116.96 116.12 116.64 0.0M
2025-05-19 115.72 116.20 115.10 116.20 0.0M
2025-05-16 115.24 115.72 115.02 115.52 0.0M
2025-05-15 114.18 115.02 114.18 115.02 0.0M
2025-05-14 114.32 114.60 113.68 114.60 0.0M
2025-05-13 113.56 114.10 113.54 113.96 0.0M
2025-05-12 114.70 114.76 113.38 114.24 0.0M
2025-05-09 112.30 112.82 112.12 112.82 0.0M
2025-05-08 111.70 112.18 111.56 112.10 0.0M
2025-05-07 111.48 111.48 110.74 111.08 0.0M
2025-05-06 111.76 111.76 110.06 111.28 0.0M
2025-05-05 110.60 111.62 110.60 111.50 0.0M
2025-05-02 109.78 110.52 109.20 110.24 0.0M
2025-04-30 109.68 109.68 107.50 108.68 0.0M
2025-04-29 108.68 109.18 108.58 109.10 0.0M
2025-04-28 108.18 108.40 107.94 108.18 0.0M
2025-04-25 107.64 107.84 106.96 107.68 0.0M
2025-04-24 107.26 107.26 106.30 106.90 0.0M
2025-04-23 106.90 107.48 106.56 107.28 0.0M
2025-04-22 103.96 104.94 103.46 104.84 0.0M
2025-04-17 103.64 103.90 103.22 103.50 0.0M
2025-04-16 102.90 103.68 102.38 103.68 0.0M
2025-04-15 101.78 103.68 101.74 103.56 0.0M
2025-04-14 99.99 101.26 99.81 100.98 0.0M
2025-04-11 98.70 98.70 96.13 97.78 0.0M
2025-04-10 101.60 101.62 97.99 97.99 0.0M
2025-04-09 93.93 94.85 92.14 93.23 0.0M
2025-04-08 95.28 97.93 94.20 96.63 0.0M
2025-04-07 91.10 95.34 90.50 93.46 0.0M
2025-04-04 103.14 103.20 96.68 97.85 0.0M
2025-04-03 106.92 107.46 105.02 105.14 0.0M
2025-04-02 109.44 109.56 108.64 109.56 0.0M
2025-04-01 109.26 109.76 108.92 109.64 0.0M
2025-03-31 109.28 109.28 107.76 108.32 0.0M
2025-03-28 111.06 111.14 109.80 110.14 0.0M
2025-03-27 111.56 111.72 110.70 111.48 0.0M
2025-03-26 112.54 112.54 111.60 111.80 0.0M
2025-03-25 111.16 112.22 111.16 112.20 0.0M
2025-03-24 111.04 111.26 110.46 110.56 0.0M
2025-03-21 110.02 110.12 109.24 109.94 0.0M
2025-03-20 111.32 111.32 109.08 110.12 0.0M
2025-03-19 110.78 111.20 110.60 111.16 0.0M
2025-03-18 109.94 111.12 109.94 111.04 0.0M
2025-03-17 108.62 109.56 108.62 109.56 0.0M
2025-03-14 106.52 108.86 106.52 108.64 0.0M
2025-03-13 107.10 108.12 106.62 106.96 0.0M
2025-03-12 106.54 107.60 106.42 107.16 0.0M
2025-03-11 106.90 107.02 105.28 105.42 0.0M
2025-03-10 109.54 109.54 107.00 107.00 0.0M
2025-03-07 108.58 109.46 108.48 109.10 0.0M
2025-03-06 109.92 110.32 108.92 109.34 0.0M
2025-03-05 108.70 110.06 108.70 109.08 0.0M
2025-03-04 109.44 109.44 106.70 107.10 0.0M
2025-03-03 109.24 110.82 108.14 110.38 0.0M
2025-02-28 108.00 108.94 108.00 108.94 0.0M
2025-02-27 108.26 108.66 107.90 108.60 0.0M
2025-02-26 107.14 108.76 107.14 108.70 0.0M
2025-02-25 105.72 107.08 105.72 106.36 0.0M
2025-02-24 105.38 105.64 104.90 105.40 0.0M
2025-02-21 104.84 105.52 104.84 105.52 0.0M
2025-02-20 105.32 105.80 104.84 104.84 0.0M
2025-02-19 106.72 106.74 105.02 105.12 0.0M
2025-02-18 105.72 106.46 105.66 106.44 0.0M
2025-02-17 104.68 105.54 104.68 105.24 0.0M
2025-02-14 104.16 104.50 103.86 104.28 0.0M
2025-02-13 104.18 104.64 103.92 104.42 0.0M
2025-02-12 103.74 104.26 103.66 103.98 0.0M
2025-02-11 102.76 103.48 102.74 103.48 0.0M
2025-02-10 102.76 103.10 102.76 102.80 0.0M
2025-02-07 102.88 102.88 102.40 102.54 0.0M
2025-02-06 101.06 102.54 101.06 102.54 0.0M
2025-02-05 100.06 100.50 100.06 100.50 0.0M
2025-02-04 99.99 100.12 99.32 100.10 0.0M
2025-02-03 99.33 99.60 98.85 99.60 0.0M
2025-01-31 101.08 101.22 100.68 100.80 0.0M
2025-01-30 100.98 101.12 100.52 100.98 0.0M
2025-01-29 100.22 100.62 100.10 100.62 0.0M
2025-01-28 99.59 100.06 99.59 99.80 0.0M
2025-01-27 98.92 99.54 98.77 99.38 0.0M
2025-01-24 99.47 99.57 98.82 99.00 0.0M
2025-01-23 98.13 99.28 98.13 99.28 0.0M
2025-01-22 98.11 98.52 97.93 98.05 0.0M
2025-01-21 97.75 97.90 97.46 97.85 0.0M
2025-01-20 97.60 97.76 97.51 97.57 0.0M
2025-01-17 97.08 97.38 96.78 97.33 0.0M
2025-01-16 96.44 96.81 96.37 96.61 0.0M
2025-01-15 94.90 96.27 94.80 96.05 0.0M
2025-01-14 94.28 94.44 94.21 94.32 0.0M
2025-01-13 93.51 93.65 93.01 93.65 0.0M
2025-01-10 94.69 94.69 93.82 93.82 0.0M
2025-01-09 93.83 94.81 93.83 94.81 0.0M
2025-01-08 94.63 95.00 94.01 94.55 0.0M
2025-01-07 93.96 94.60 93.39 94.28 0.0M
2025-01-06 93.63 94.32 93.45 94.32 0.0M
2025-01-03 93.23 93.38 92.93 93.11 0.0M
2025-01-02 93.21 93.22 91.80 93.22 0.0M