SPDR® MSCI Europe Industrials UCITS ETF

STQ
🏛️ Frankreich →
392.35
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
2025-09-26 391.10 394.05 390.55 392.35 0.0M
2025-09-25 389.85 390.50 386.70 389.05 0.0M
2025-09-24 392.40 393.25 391.05 391.55 0.0M
2025-09-23 392.95 394.15 391.65 391.65 0.0M
2025-09-22 390.15 390.75 389.00 390.60 0.0M
2025-09-19 391.35 392.35 389.80 390.10 0.0M
2025-09-18 391.40 393.00 390.50 391.40 0.0M
2025-09-17 391.00 391.00 387.05 387.20 0.0M
2025-09-16 395.50 395.50 390.85 389.55 0.0M
2025-09-15 393.65 396.15 393.65 395.20 0.0M
2025-09-12 392.30 393.30 390.90 392.35 0.0M
2025-09-11 387.20 391.25 387.20 391.25 0.0M
2025-09-10 388.30 388.30 386.00 386.90 0.0M
2025-09-09 385.60 386.40 384.30 384.75 0.0M
2025-09-08 383.70 386.55 383.10 386.55 0.0M
2025-09-05 381.65 383.95 380.20 380.60 0.0M
2025-09-04 378.85 380.95 378.05 379.75 0.0M
2025-09-03 377.30 379.60 375.55 378.35 0.0M
2025-09-02 384.05 384.05 374.50 374.50 0.0M
2025-09-01 382.60 383.50 382.25 383.40 0.0M
2025-08-29 382.35 383.20 380.60 380.60 0.0M
2025-08-28 383.85 383.85 381.00 382.55 0.0M
2025-08-27 383.65 383.65 380.45 381.50 0.0M
2025-08-26 382.15 383.95 380.00 382.50 0.0M
2025-08-25 385.65 385.85 383.95 383.95 0.0M
2025-08-22 383.85 387.45 383.60 387.25 0.0M
2025-08-21 384.00 384.15 382.70 384.00 0.0M
2025-08-20 383.65 386.75 383.50 383.90 0.0M
2025-08-19 387.80 387.95 385.70 387.95 0.0M
2025-08-18 386.70 386.90 385.70 386.60 0.0M
2025-08-15 389.55 389.55 385.80 386.35 0.0M
2025-08-14 385.25 388.15 385.25 387.90 0.0M
2025-08-13 387.00 387.15 383.35 383.70 0.0M
2025-08-12 382.50 384.75 381.60 384.80 0.0M
2025-08-11 382.10 382.10 379.35 379.75 0.0M
2025-08-08 383.30 384.40 381.70 383.05 0.0M
2025-08-07 379.55 383.85 379.55 382.55 0.0M
2025-08-06 382.55 382.75 377.85 379.20 0.0M
2025-08-05 382.95 383.00 379.80 379.80 0.0M
2025-08-04 376.20 379.85 376.20 379.85 0.0M
2025-08-01 382.45 382.45 373.10 374.70 0.0M
2025-07-31 390.20 392.90 386.70 386.75 0.0M
2025-07-30 387.20 389.85 387.15 387.70 0.0M
2025-07-29 386.00 390.20 386.00 387.55 0.0M
2025-07-28 390.30 390.35 384.30 384.10 0.0M
2025-07-25 386.85 387.25 385.05 386.75 0.0M
2025-07-24 390.70 391.90 388.05 388.20 0.0M
2025-07-23 385.15 388.30 385.15 387.90 0.0M
2025-07-22 385.40 385.40 379.10 381.00 0.0M
2025-07-21 388.50 388.50 385.95 386.40 0.0M
2025-07-18 389.90 390.85 386.90 386.90 0.0M
2025-07-17 383.25 387.00 383.25 387.25 0.0M
2025-07-16 378.55 380.35 376.70 376.70 0.0M
2025-07-15 381.55 382.40 379.95 380.20 0.0M
2025-07-14 378.55 380.25 378.05 380.25 0.0M
2025-07-11 382.70 383.55 380.55 382.05 0.0M
2025-07-10 384.00 385.15 383.10 384.20 0.0M
2025-07-09 379.45 383.15 379.05 382.30 0.0M
2025-07-08 378.75 378.75 377.20 378.20 0.0M
2025-07-07 374.40 378.25 374.40 378.05 0.0M
2025-07-04 374.85 374.85 372.90 374.35 0.0M
2025-07-03 376.45 376.90 375.30 376.30 0.0M
2025-07-02 374.50 374.85 373.15 374.20 0.0M
2025-07-01 378.70 378.70 372.35 372.35 0.0M
2025-06-30 382.65 382.65 378.25 378.70 0.0M
2025-06-27 376.40 381.15 375.95 381.15 0.0M
2025-06-26 371.30 373.60 370.65 373.55 0.0M
2025-06-25 371.90 372.65 369.70 369.70 0.0M
2025-06-24 372.50 372.50 369.60 369.85 0.0M
2025-06-23 365.45 367.50 362.50 365.60 0.0M
2025-06-20 369.10 370.45 367.65 368.10 0.0M
2025-06-19 368.80 369.30 365.60 365.60 0.0M
2025-06-18 372.85 373.40 369.90 369.90 0.0M
2025-06-17 371.80 373.55 369.15 372.40 0.0M
2025-06-16 373.65 375.40 372.85 375.20 0.0M
2025-06-13 370.20 372.55 369.85 371.55 0.0M
2025-06-12 374.50 375.55 368.15 374.20 0.0M
2025-06-11 377.15 377.30 374.35 375.70 0.0M
2025-06-10 376.95 378.95 375.95 375.95 0.0M
2025-06-09 379.40 379.40 376.95 378.10 0.0M
2025-06-06 380.20 380.20 378.40 379.25 0.0M
2025-06-05 379.80 381.30 378.60 380.25 0.0M
2025-06-04 378.25 380.90 377.50 379.60 0.0M
2025-06-03 376.10 376.10 371.75 376.00 0.0M
2025-06-02 375.80 375.80 371.25 373.85 0.0M
2025-05-30 375.85 377.05 374.70 374.95 0.0M
2025-05-29 381.90 381.90 375.15 375.15 0.0M
2025-05-28 379.25 381.55 377.45 377.45 0.0M
2025-05-27 377.65 379.40 377.65 378.40 0.0M
2025-05-26 375.95 376.65 375.50 376.40 0.0M
2025-05-23 375.60 376.15 363.85 370.05 0.0M
2025-05-22 374.85 374.85 371.75 373.65 0.0M
2025-05-21 376.45 376.50 373.90 376.15 0.0M
2025-05-20 375.55 377.45 375.00 376.80 0.0M
2025-05-19 372.30 373.85 370.20 374.25 0.0M
2025-05-16 372.85 374.00 371.45 372.40 0.0M
2025-05-15 367.50 371.80 367.50 372.10 0.0M
2025-05-14 370.70 370.70 368.20 368.20 0.0M
2025-05-13 367.25 369.85 367.25 369.50 0.0M
2025-05-12 365.40 369.45 364.25 366.75 0.0M
2025-05-09 362.90 363.35 360.90 360.90 0.0M
2025-05-08 358.65 362.25 358.65 361.65 0.0M
2025-05-07 357.35 358.10 355.60 355.65 0.0M
2025-05-06 358.95 358.95 353.20 357.95 0.0M
2025-05-05 358.05 359.25 357.40 359.15 0.0M
2025-05-02 353.45 358.35 351.75 357.80 0.0M
2025-04-30 345.80 347.55 342.30 346.35 0.0M
2025-04-29 343.60 344.55 341.95 342.10 0.0M
2025-04-28 343.80 345.15 342.10 342.75 0.0M
2025-04-25 341.05 343.00 340.85 342.25 0.0M
2025-04-24 332.70 337.35 331.45 337.15 0.0M
2025-04-23 332.45 336.45 331.80 334.60 0.0M
2025-04-22 326.40 328.35 324.85 328.25 0.0M
2025-04-17 330.80 330.80 326.80 329.10 0.0M
2025-04-16 329.10 329.65 325.25 329.65 0.0M
2025-04-15 326.85 332.40 326.85 332.00 0.0M
2025-04-14 321.25 324.60 319.40 323.65 0.0M
2025-04-11 318.60 318.60 308.10 314.55 0.0M
2025-04-10 329.00 329.45 317.00 317.00 0.0M
2025-04-09 305.55 306.30 298.45 302.35 0.0M
2025-04-08 307.20 316.05 307.20 311.70 0.0M
2025-04-07 291.20 313.35 291.20 300.95 0.0M
2025-04-04 334.65 334.65 312.30 316.35 0.0M
2025-04-03 340.25 342.00 336.45 336.90 0.0M
2025-04-02 350.20 350.20 344.55 348.30 0.0M
2025-04-01 348.55 350.95 347.70 350.70 0.0M
2025-03-31 347.90 348.20 344.75 345.70 0.0M
2025-03-28 356.55 356.55 351.80 352.50 0.0M
2025-03-27 360.05 360.05 355.60 358.15 0.0M
2025-03-26 365.75 365.75 359.60 361.00 0.0M
2025-03-25 360.95 364.40 359.55 364.20 0.0M
2025-03-24 365.10 365.10 361.00 361.55 0.0M
2025-03-21 364.45 364.45 361.10 361.85 0.0M
2025-03-20 369.65 370.55 363.00 366.40 0.0M
2025-03-19 367.80 370.20 367.10 370.15 0.0M
2025-03-18 365.85 369.05 365.20 368.40 0.0M
2025-03-17 363.05 365.25 362.45 365.00 0.0M
2025-03-14 355.15 363.00 355.15 362.35 0.0M
2025-03-13 357.35 357.80 354.35 354.60 0.0M
2025-03-12 355.05 358.95 354.95 357.20 0.0M
2025-03-11 356.05 357.80 349.90 350.65 0.1M
2025-03-10 364.60 364.90 354.70 354.75 0.0M
2025-03-07 365.15 365.35 360.65 363.05 0.0M
2025-03-06 367.15 369.05 363.10 368.15 0.0M
2025-03-05 360.60 366.00 360.60 364.15 0.0M
2025-03-04 360.85 360.85 350.90 351.90 0.0M
2025-03-03 361.30 365.70 359.80 363.30 0.0M
2025-02-28 352.70 355.25 352.70 354.80 0.0M
2025-02-27 356.25 356.75 355.20 355.60 0.0M
2025-02-26 355.00 356.80 354.05 356.35 0.0M
2025-02-25 352.20 352.60 350.00 351.20 0.0M
2025-02-24 355.00 355.05 355.00 352.60 0.0M
2025-02-21 357.20 358.80 355.40 355.70 0.0M
2025-02-20 359.75 360.95 356.80 356.80 0.0M
2025-02-19 363.35 363.35 357.00 357.90 0.0M
2025-02-18 362.00 363.60 361.05 363.15 0.0M
2025-02-17 357.30 359.30 357.05 360.30 0.0M
2025-02-14 354.65 355.90 354.65 355.20 0.0M
2025-02-13 352.90 354.55 351.40 355.10 0.0M
2025-02-12 347.80 348.65 346.55 347.65 0.0M
2025-02-11 345.50 348.25 345.50 348.05 0.0M
2025-02-10 343.00 345.85 343.00 345.85 0.0M
2025-02-07 343.85 344.10 343.85 341.95 0.0M
2025-02-06 340.70 343.65 340.70 343.65 0.0M
2025-02-05 337.90 338.35 337.90 338.75 0.0M
2025-02-04 338.00 339.45 336.75 339.45 0.0M
2025-02-03 335.35 338.60 335.25 338.40 0.0M
2025-01-31 342.90 344.55 342.90 343.10 0.0M
2025-01-30 341.60 342.50 340.75 341.80 0.0M
2025-01-29 340.00 340.00 338.70 338.90 0.0M
2025-01-28 337.20 338.05 335.45 335.55 0.0M
2025-01-27 337.40 337.40 332.90 336.50 0.0M
2025-01-24 345.60 345.60 343.45 344.15 0.0M
2025-01-23 342.15 345.50 341.85 344.95 0.0M
2025-01-22 339.60 342.60 339.55 341.00 0.0M
2025-01-21 335.30 337.60 335.30 337.60 0.0M
2025-01-20 334.60 336.30 334.30 335.90 0.0M
2025-01-17 331.10 334.35 331.10 334.30 0.0M
2025-01-16 328.25 328.25 328.25 329.10 0.0M
2025-01-15 323.75 326.65 323.75 326.65 0.0M
2025-01-14 324.75 324.75 322.70 322.90 0.0M
2025-01-13 322.95 322.95 321.95 321.95 0.0M
2025-01-10 327.85 327.85 327.50 324.55 0.0M
2025-01-09 325.20 325.20 325.20 327.70 0.0M
2025-01-08 326.80 328.60 325.10 326.85 0.0M
2025-01-07 327.35 327.35 327.35 326.80 0.0M
2025-01-06 323.05 324.65 323.05 326.65 0.0M
2025-01-03 323.70 323.70 321.65 322.25 0.0M
2025-01-02 322.80 324.30 322.80 324.30 0.0M