SPDR Bloomberg Emerging Markets Local Bond UCITS ETF (Dist)

EMDD
🏛️ Frankreich →
49.92
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
2023-12-29 52.70 52.82 52.68 52.68 0.0M
2023-12-28 52.82 52.82 52.70 52.67 0.0M
2023-12-27 52.25 52.69 52.25 52.45 0.0M
2023-12-22 52.85 52.85 52.69 52.67 0.0M
2023-12-21 52.86 52.86 52.60 52.80 0.0M
2023-12-20 53.14 53.14 52.65 52.72 0.0M
2023-12-19 52.83 52.83 52.46 52.69 0.0M
2023-12-18 53.13 53.13 52.54 52.59 0.0M
2023-12-15 52.49 52.74 52.49 52.64 0.0M
2023-12-14 52.69 52.69 52.49 52.49 0.0M
2023-12-13 52.32 52.32 52.16 52.20 0.0M
2023-12-12 52.46 52.47 52.26 52.29 0.0M
2023-12-11 52.66 52.66 52.33 52.44 0.0M
2023-12-08 52.81 52.81 52.49 52.56 0.0M
2023-12-07 52.67 52.76 52.67 52.67 0.0M
2023-12-06 52.58 52.74 52.48 52.71 0.0M
2023-12-05 52.26 52.26 52.09 52.34 0.0M
2023-12-04 52.31 52.31 52.22 52.17 0.0M
2023-12-01 51.81 52.15 51.81 52.28 0.0M
2023-11-30 51.83 51.85 51.67 51.82 0.0M
2023-11-29 51.84 51.94 51.84 51.81 0.0M
2023-11-28 51.65 51.70 51.53 51.61 0.0M
2023-11-27 51.36 51.65 51.29 51.51 0.0M
2023-11-24 51.46 51.46 51.22 51.38 0.0M
2023-11-23 51.44 51.74 51.44 51.56 0.0M
2023-11-22 51.55 51.60 51.46 51.68 0.0M
2023-11-21 51.72 51.81 51.57 51.65 0.0M
2023-11-20 51.62 51.67 51.48 51.63 0.0M
2023-11-17 51.99 51.99 51.58 51.70 0.0M
2023-11-16 51.54 51.54 51.34 51.68 0.0M
2023-11-15 51.45 51.45 51.35 51.41 0.0M
2023-11-14 51.41 51.41 51.15 51.36 0.0M
2023-11-13 51.35 51.43 51.19 51.29 0.0M
2023-11-10 51.48 51.48 51.20 51.38 0.0M
2023-11-09 51.56 51.56 51.40 51.41 0.0M
2023-11-08 51.62 51.62 51.43 51.53 0.0M
2023-11-07 51.38 51.38 51.31 51.62 0.0M
2023-11-06 51.49 51.56 51.19 51.31 0.0M
2023-11-03 51.22 51.29 51.06 51.27 0.0M
2023-11-02 51.16 51.16 50.89 51.11 0.0M
2023-11-01 50.39 50.39 50.39 50.73 0.0M
2023-10-31 50.23 50.32 50.13 50.37 0.0M
2023-10-30 50.47 50.52 50.19 50.22 0.0M
2023-10-27 50.31 50.51 50.19 50.33 0.0M
2023-10-26 50.09 50.29 50.00 50.25 0.0M
2023-10-25 50.13 50.13 50.02 49.97 0.0M
2023-10-24 49.76 50.04 49.76 50.10 0.0M
2023-10-23 49.94 49.94 49.56 49.87 0.0M
2023-10-20 49.92 49.92 49.69 49.95 0.0M
2023-10-19 50.21 50.21 49.98 50.09 0.0M
2023-10-18 50.37 50.55 50.32 50.26 0.0M
2023-10-17 50.70 50.73 50.70 50.48 0.0M
2023-10-16 50.61 50.61 50.46 50.70 0.0M
2023-10-13 50.68 50.68 50.50 50.84 0.0M
2023-10-12 50.49 50.68 50.49 50.67 0.0M
2023-10-11 50.41 50.67 50.41 50.53 0.0M
2023-10-10 50.07 50.27 50.03 50.22 0.0M
2023-10-09 50.02 50.13 49.87 50.08 0.0M
2023-10-06 50.12 50.22 49.82 49.93 0.0M
2023-10-05 50.29 50.35 50.21 50.07 0.0M
2023-10-04 50.44 50.44 50.20 50.39 0.0M
2023-10-03 50.97 50.97 50.70 50.63 0.0M
2023-10-02 52.00 52.00 50.83 50.88 0.0M
2023-09-29 50.92 51.13 50.92 51.03 0.0M
2023-09-28 50.97 50.97 50.43 50.54 0.0M
2023-09-27 50.95 50.95 50.78 50.85 0.0M
2023-09-26 51.15 51.20 50.96 50.91 0.0M
2023-09-25 51.30 51.40 51.30 51.21 0.0M
2023-09-22 51.17 51.40 51.17 51.30 0.0M
2023-09-21 51.48 51.52 51.36 51.18 0.0M
2023-09-20 51.57 51.57 51.25 51.37 0.0M
2023-09-19 51.40 51.52 51.40 51.47 0.0M
2023-09-18 51.65 51.65 51.65 51.44 0.0M
2023-09-15 51.71 51.71 51.55 51.61 0.0M
2023-09-14 51.24 51.33 51.24 51.64 0.0M
2023-09-13 51.12 51.32 51.12 51.36 0.0M
2023-09-12 51.37 51.37 51.17 51.20 0.0M
2023-09-11 51.13 51.27 51.11 51.22 0.0M
2023-09-08 51.10 51.26 51.10 51.18 0.0M
2023-09-07 51.06 51.22 50.93 51.17 0.0M
2023-09-06 51.30 51.34 51.13 51.11 0.0M
2023-09-05 51.55 51.55 51.40 51.38 0.0M
2023-09-04 51.70 51.70 51.65 51.58 0.0M
2023-09-01 51.54 51.54 51.34 51.67 0.0M
2023-08-31 51.45 51.45 51.33 51.55 0.0M
2023-08-30 51.60 51.60 51.41 51.39 0.0M
2023-08-29 51.76 51.76 51.65 51.75 0.0M
2023-08-28 51.69 51.69 51.48 51.72 0.0M
2023-08-25 51.73 51.73 51.64 51.76 0.0M
2023-08-24 51.58 51.65 51.49 51.65 0.0M
2023-08-23 51.14 51.14 51.14 51.46 0.0M
2023-08-22 50.73 51.01 50.73 51.06 0.0M
2023-08-21 50.91 50.91 50.77 50.78 0.0M
2023-08-18 50.90 51.09 50.90 51.01 0.0M
2023-08-17 50.86 50.86 50.86 50.86 0.0M
2023-08-16 51.01 51.01 50.90 51.03 0.0M
2023-08-15 51.01 51.01 50.81 50.83 0.0M
2023-08-14 51.26 51.26 50.98 51.03 0.0M
2023-08-11 51.19 51.29 51.13 51.30 0.0M
2023-08-10 51.23 51.31 51.23 51.35 0.0M
2023-08-09 51.39 51.39 51.28 51.20 0.0M
2023-08-08 51.14 51.30 51.14 51.18 0.0M
2023-08-07 51.62 51.62 51.47 51.19 0.0M
2023-08-04 51.35 51.35 51.31 51.34 0.0M
2023-08-03 51.84 51.84 51.25 51.40 0.0M
2023-08-02 51.91 51.91 51.81 51.84 0.0M
2023-08-01 52.26 52.40 52.13 52.05 0.0M
2023-07-31 53.46 53.51 53.46 53.45 0.0M
2023-07-28 53.42 53.42 53.24 53.36 0.0M
2023-07-27 53.14 53.39 53.14 53.48 0.0M
2023-07-26 53.11 53.17 52.98 53.13 0.0M
2023-07-25 53.21 53.25 53.12 53.20 0.0M
2023-07-24 52.80 53.05 52.80 53.19 0.0M
2023-07-21 52.64 52.91 52.64 52.74 0.0M
2023-07-20 52.70 52.70 52.50 52.74 0.0M
2023-07-19 52.70 52.70 52.70 52.71 0.0M
2023-07-18 52.47 52.47 52.42 52.73 0.0M
2023-07-17 52.19 52.19 52.19 52.34 0.0M
2023-07-14 52.56 52.56 52.56 52.41 0.0M
2023-07-13 52.46 52.58 52.40 52.55 0.0M
2023-07-12 52.41 52.69 52.34 52.60 0.0M
2023-07-11 52.13 52.28 52.06 52.28 0.0M
2023-07-10 52.16 52.17 52.08 52.23 0.0M
2023-07-07 52.38 52.38 52.17 52.34 0.0M
2023-07-06 53.02 53.10 52.48 52.39 0.0M
2023-07-05 53.09 53.09 52.92 53.00 0.0M
2023-07-04 53.04 53.17 52.97 53.07 0.0M
2023-07-03 53.00 53.00 52.73 52.87 0.0M
2023-06-30 52.76 52.76 52.65 52.64 0.0M
2023-06-29 52.69 52.69 52.51 52.63 0.0M
2023-06-28 52.64 52.64 52.47 52.64 0.0M
2023-06-27 52.72 52.93 52.67 52.66 0.0M
2023-06-26 52.57 52.94 52.57 52.81 0.0M
2023-06-23 52.26 52.91 52.26 52.83 0.0M
2023-06-22 52.63 52.64 52.48 52.65 0.0M
2023-06-21 52.85 52.91 52.70 52.80 0.0M
2023-06-20 52.92 53.13 52.74 53.02 0.0M
2023-06-19 52.90 52.90 52.89 52.95 0.0M
2023-06-16 52.92 53.05 52.77 52.97 0.0M
2023-06-15 53.34 53.34 53.08 53.00 0.0M
2023-06-14 53.36 53.47 53.36 53.33 0.0M
2023-06-13 53.42 53.47 53.30 53.48 0.0M
2023-06-12 53.42 53.55 53.30 53.47 0.0M
2023-06-09 53.27 53.45 53.22 53.43 0.0M
2023-06-08 53.27 53.47 53.22 53.23 0.0M
2023-06-07 53.47 53.47 53.21 53.39 0.0M
2023-06-06 53.30 53.43 53.17 53.50 0.0M
2023-06-05 53.07 53.19 52.95 53.27 0.0M
2023-06-02 52.68 53.08 52.68 53.02 0.0M
2023-06-01 52.87 52.95 52.81 52.88 0.0M
2023-05-31 53.38 53.38 52.67 52.80 0.0M
2023-05-30 52.55 52.77 52.55 52.78 0.0M
2023-05-29 52.76 52.76 52.76 52.77 0.0M
2023-05-26 52.65 52.65 52.55 52.72 0.0M
2023-05-25 52.79 52.79 52.66 52.63 0.0M
2023-05-24 52.77 52.77 52.55 52.71 0.0M
2023-05-23 52.67 52.68 52.55 52.68 0.0M
2023-05-22 52.70 52.80 52.60 52.74 0.0M
2023-05-19 52.89 52.89 52.59 52.63 0.0M
2023-05-18 52.76 52.76 52.76 52.81 0.0M
2023-05-17 52.88 52.88 52.88 52.81 0.0M
2023-05-16 53.06 53.06 52.73 52.86 0.0M
2023-05-15 52.73 52.73 52.58 52.94 0.0M
2023-05-12 52.37 52.49 52.37 52.49 0.0M
2023-05-11 52.56 52.56 52.38 52.38 0.0M
2023-05-10 52.25 52.43 52.02 52.28 0.0M
2023-05-09 52.34 52.34 52.16 52.16 0.0M
2023-05-08 52.08 52.08 52.08 52.08 0.0M
2023-05-05 52.15 52.17 52.05 52.17 0.0M
2023-05-04 51.89 51.92 51.77 51.92 0.0M
2023-05-03 51.79 51.89 51.55 51.72 0.0M
2023-05-02 51.77 51.93 51.76 51.80 0.0M
2023-04-28 51.70 51.85 51.70 51.85 0.0M
2023-04-27 51.51 51.68 51.51 51.57 0.0M
2023-04-26 51.59 51.59 51.44 51.58 0.0M
2023-04-25 51.47 51.55 51.39 51.55 0.0M
2023-04-24 51.62 51.63 51.38 51.38 0.0M
2023-04-21 51.81 51.81 51.53 51.53 0.0M
2023-04-20 51.61 51.61 51.46 51.60 0.0M
2023-04-19 51.73 51.74 51.69 51.69 0.0M
2023-04-18 51.93 51.93 51.70 51.78 0.0M
2023-04-17 51.97 52.05 51.90 51.97 0.0M
2023-04-14 51.92 51.92 51.75 51.75 0.0M
2023-04-13 52.11 52.11 51.90 51.90 0.0M
2023-04-12 51.98 52.10 51.91 52.07 0.0M
2023-04-11 51.70 52.23 51.70 52.00 0.0M
2023-04-06 52.22 52.22 52.11 52.13 0.0M
2023-04-05 52.11 52.33 52.11 52.33 0.0M
2023-04-04 52.15 52.20 52.15 52.20 0.0M
2023-04-03 52.50 52.57 52.43 52.43 0.0M
2023-03-31 52.17 52.35 52.17 52.35 0.0M
2023-03-30 52.35 52.39 51.93 52.31 0.0M
2023-03-29 52.26 52.39 52.26 52.39 0.0M
2023-03-28 52.18 52.23 51.95 51.95 0.0M
2023-03-27 52.23 52.30 52.06 52.06 0.0M
2023-03-24 51.80 52.24 51.80 52.21 0.0M
2023-03-23 51.69 51.76 51.69 51.76 0.0M
2023-03-22 51.66 51.66 51.53 51.53 0.0M
2023-03-21 51.82 51.82 51.30 51.61 0.0M
2023-03-20 51.64 51.64 51.64 51.64 0.0M
2023-03-17 52.01 52.10 51.78 51.78 0.0M
2023-03-16 52.26 52.33 51.64 51.74 0.0M
2023-03-15 51.70 52.32 51.41 51.98 0.0M
2023-03-14 51.81 51.99 51.55 51.65 0.0M
2023-03-13 52.01 52.25 51.65 51.65 0.0M
2023-03-10 51.86 52.00 51.78 51.84 0.0M
2023-03-09 51.92 52.08 51.90 52.08 0.0M
2023-03-08 52.08 52.08 52.04 52.04 0.0M
2023-03-07 51.84 52.00 51.82 51.84 0.0M
2023-03-06 52.01 52.06 51.90 51.99 0.0M
2023-03-03 51.83 51.93 51.83 51.93 0.0M
2023-03-02 51.70 51.82 51.70 51.70 0.0M
2023-03-01 51.76 51.76 51.72 51.72 0.0M
2023-02-28 51.21 51.70 51.21 51.52 0.0M
2023-02-27 51.82 52.03 51.56 52.00 0.0M
2023-02-24 52.03 52.16 51.98 52.00 0.0M
2023-02-23 51.72 52.02 51.72 51.82 0.0M
2023-02-22 51.50 51.50 51.50 51.50 0.0M
2023-02-21 52.03 52.03 51.48 51.48 0.0M
2023-02-20 51.98 52.11 51.98 52.08 0.0M
2023-02-17 51.91 52.07 51.79 51.79 0.0M
2023-02-16 52.08 52.08 51.83 52.02 0.0M
2023-02-15 52.11 52.16 51.99 52.10 0.0M
2023-02-14 52.35 52.46 52.16 52.21 0.0M
2023-02-13 52.51 52.51 52.32 52.33 0.0M
2023-02-10 52.45 52.60 52.45 52.60 0.0M
2023-02-09 52.82 52.82 52.52 52.52 0.0M
2023-02-08 52.51 52.74 52.48 52.74 0.0M
2023-02-07 52.59 52.72 52.59 52.62 0.0M
2023-02-06 53.03 53.03 52.52 52.52 0.0M
2023-02-03 53.09 53.12 52.84 52.96 0.0M
2023-02-02 52.52 53.24 52.52 53.04 0.0M
2023-02-01 52.54 52.68 52.48 52.48 0.0M
2023-01-31 53.62 53.72 53.48 53.48 0.0M
2023-01-30 53.63 53.75 53.40 53.69 0.0M
2023-01-27 53.74 53.74 53.63 53.71 0.0M
2023-01-26 53.85 53.85 53.60 53.60 0.0M
2023-01-25 53.58 53.77 53.58 53.77 0.0M
2023-01-24 53.47 53.60 53.43 53.48 0.0M
2023-01-23 53.37 53.43 53.24 53.28 0.0M
2023-01-20 53.55 53.70 53.54 53.70 0.0M
2023-01-19 53.65 53.65 53.36 53.36 0.0M
2023-01-18 53.62 53.81 53.62 53.68 0.0M
2023-01-17 53.24 53.24 53.16 53.16 0.0M
2023-01-16 53.61 53.62 53.37 53.37 0.0M
2023-01-13 53.58 53.66 53.58 53.66 0.0M
2023-01-12 53.27 53.27 53.23 53.23 0.0M
2023-01-11 52.95 53.24 52.95 53.01 0.0M
2023-01-10 52.91 53.00 52.81 52.85 0.0M
2023-01-09 52.76 53.10 52.76 52.83 0.0M
2023-01-06 52.99 53.20 52.75 53.20 0.0M
2023-01-05 52.41 52.48 52.41 52.48 0.0M
2023-01-04 52.42 52.42 52.21 52.32 0.0M
2023-01-03 51.96 52.43 51.96 52.40 0.0M
2023-01-02 52.50 52.50 51.32 51.83 0.0M