SPDR S&P Euro Dividend Aristocrats UCITS ETF

EUDV
🏛️ Frankreich →
26.34
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 22.80 22.80 22.73 22.71 0.0M
2023-12-28 22.85 22.85 22.62 22.71 0.0M
2023-12-27 22.88 22.89 22.73 22.78 0.0M
2023-12-22 22.76 22.96 22.73 22.79 0.0M
2023-12-21 22.69 22.77 22.66 22.73 0.0M
2023-12-20 22.76 22.80 22.68 22.75 0.0M
2023-12-19 22.67 22.78 22.67 22.74 0.0M
2023-12-18 22.67 22.77 22.65 22.65 0.0M
2023-12-15 22.80 22.82 22.69 22.73 0.0M
2023-12-14 22.86 22.97 22.74 22.74 0.0M
2023-12-13 22.64 22.73 22.64 22.67 0.0M
2023-12-12 22.50 22.71 22.50 22.62 0.0M
2023-12-11 22.65 22.65 22.40 22.59 0.0M
2023-12-08 22.42 22.59 22.42 22.56 0.0M
2023-12-07 22.36 22.44 22.25 22.41 0.0M
2023-12-06 22.33 22.60 22.30 22.38 0.0M
2023-12-05 22.19 22.38 22.17 22.29 0.0M
2023-12-04 22.26 22.26 22.18 22.18 0.0M
2023-12-01 22.19 22.36 22.15 22.25 0.0M
2023-11-30 22.06 22.15 22.00 22.11 0.0M
2023-11-29 21.98 22.05 21.98 22.00 0.0M
2023-11-28 21.98 22.00 21.90 21.97 0.0M
2023-11-27 21.96 22.00 21.88 21.93 0.0M
2023-11-24 21.86 21.95 21.86 21.94 0.0M
2023-11-23 21.86 21.84 21.77 21.82 0.0M
2023-11-22 21.79 21.82 21.52 21.75 0.0M
2023-11-21 21.71 21.75 21.53 21.70 0.0M
2023-11-20 21.77 21.79 21.70 21.72 0.0M
2023-11-17 21.70 21.79 21.69 21.75 0.0M
2023-11-16 21.67 21.70 21.60 21.60 0.0M
2023-11-15 21.66 21.70 21.62 21.62 0.0M
2023-11-14 21.23 21.58 21.23 21.59 0.0M
2023-11-13 21.23 21.21 21.10 21.21 0.0M
2023-11-10 21.16 21.16 21.02 21.07 0.0M
2023-11-09 21.02 21.16 20.99 21.15 0.0M
2023-11-08 21.02 21.02 20.81 21.02 0.0M
2023-11-07 20.91 20.96 20.91 20.93 0.0M
2023-11-06 21.08 21.08 20.93 20.94 0.0M
2023-11-03 21.10 21.10 21.00 21.05 0.0M
2023-11-02 20.87 21.12 20.87 21.02 0.0M
2023-11-01 20.56 20.72 20.56 20.70 0.0M
2023-10-31 20.46 20.57 20.43 20.51 0.0M
2023-10-30 20.31 20.39 20.31 20.34 0.0M
2023-10-27 20.32 20.42 20.18 20.21 0.0M
2023-10-26 20.18 20.53 20.18 20.33 0.0M
2023-10-25 20.43 20.43 20.24 20.38 0.0M
2023-10-24 20.29 20.39 20.24 20.33 0.0M
2023-10-23 20.28 20.28 20.06 20.20 0.0M
2023-10-20 20.40 20.41 20.24 20.26 0.0M
2023-10-19 20.60 20.60 20.50 20.57 0.0M
2023-10-18 20.88 20.90 20.74 20.72 0.0M
2023-10-17 20.96 20.96 20.88 20.91 0.0M
2023-10-16 20.97 21.03 20.90 20.97 0.0M
2023-10-13 21.07 21.07 20.81 20.89 0.0M
2023-10-12 21.16 21.25 21.07 21.07 0.0M
2023-10-11 20.99 21.13 20.99 21.08 0.0M
2023-10-10 20.99 21.12 20.99 21.12 0.0M
2023-10-09 21.01 20.84 20.72 20.81 0.0M
2023-10-06 20.75 20.85 20.66 20.86 0.0M
2023-10-05 20.65 20.79 20.59 20.69 0.0M
2023-10-04 20.49 20.73 20.49 20.60 0.0M
2023-10-03 20.73 20.83 20.57 20.59 0.0M
2023-10-02 21.13 21.17 20.58 20.79 0.0M
2023-09-29 21.10 21.42 21.09 21.13 0.0M
2023-09-28 20.93 21.04 20.84 20.99 0.0M
2023-09-27 21.05 21.13 20.91 20.89 0.0M
2023-09-26 21.12 21.30 21.02 21.15 0.0M
2023-09-25 21.37 21.40 21.12 21.20 0.0M
2023-09-22 21.35 21.48 21.35 21.41 0.0M
2023-09-21 21.74 21.81 21.53 21.54 0.0M
2023-09-20 21.87 21.91 21.80 21.88 0.0M
2023-09-19 21.74 21.90 21.74 21.82 0.0M
2023-09-18 21.98 21.98 21.75 21.75 0.0M
2023-09-15 22.70 23.00 22.64 22.66 0.0M
2023-09-14 22.27 22.53 22.26 22.55 0.0M
2023-09-13 22.18 22.26 22.07 22.23 0.0M
2023-09-12 22.33 22.33 22.22 22.26 0.0M
2023-09-11 22.29 22.36 22.27 22.33 0.0M
2023-09-08 22.18 22.18 21.96 22.16 0.0M
2023-09-07 21.99 22.14 21.93 22.06 0.0M
2023-09-06 22.00 22.11 21.83 22.05 0.0M
2023-09-05 22.14 22.23 22.10 22.10 0.0M
2023-09-04 22.44 22.45 22.20 22.21 0.0M
2023-09-01 22.39 22.56 22.15 22.35 0.0M
2023-08-31 22.41 22.50 22.37 22.40 0.0M
2023-08-30 22.39 22.42 22.29 22.33 0.0M
2023-08-29 22.22 22.54 22.14 22.39 0.0M
2023-08-28 22.11 22.19 22.08 22.16 0.0M
2023-08-25 21.90 22.27 21.88 21.97 0.0M
2023-08-24 22.08 22.08 21.91 21.93 0.0M
2023-08-23 21.88 22.01 21.65 21.94 0.0M
2023-08-22 21.75 21.88 21.75 21.80 0.0M
2023-08-21 21.75 21.86 21.67 21.67 0.0M
2023-08-18 21.76 21.76 21.65 21.73 0.0M
2023-08-17 21.89 21.96 21.83 21.80 0.0M
2023-08-16 21.89 22.02 21.89 21.95 0.0M
2023-08-15 22.04 22.04 21.85 21.86 0.0M
2023-08-14 22.02 22.13 21.98 22.05 0.1M
2023-08-11 22.13 22.14 21.99 21.99 0.0M
2023-08-10 22.14 22.22 22.12 22.21 0.0M
2023-08-09 22.12 22.12 22.03 22.01 0.0M
2023-08-08 21.92 22.07 21.88 21.93 0.0M
2023-08-07 21.95 21.97 21.82 21.97 0.0M
2023-08-04 21.93 22.02 21.84 22.03 0.0M
2023-08-03 21.95 21.98 21.88 21.92 0.0M
2023-08-02 22.08 22.15 21.94 22.03 0.0M
2023-08-01 22.46 22.51 22.33 22.33 0.0M
2023-07-31 22.51 22.56 22.50 22.52 0.0M
2023-07-28 22.54 22.60 22.34 22.57 0.0M
2023-07-27 22.55 22.67 22.55 22.61 0.0M
2023-07-26 22.49 22.49 22.33 22.44 0.0M
2023-07-25 22.32 22.44 22.30 22.44 0.0M
2023-07-24 22.30 22.40 22.27 22.34 0.0M
2023-07-21 22.27 22.33 22.18 22.32 0.0M
2023-07-20 22.04 22.22 22.04 22.25 0.0M
2023-07-19 22.08 22.13 22.03 22.06 0.0M
2023-07-18 21.86 21.98 21.85 21.98 0.0M
2023-07-17 21.85 21.95 21.85 21.90 0.0M
2023-07-14 21.97 21.99 21.75 21.93 0.0M
2023-07-13 21.91 22.03 21.91 21.99 0.0M
2023-07-12 21.59 21.95 21.58 21.90 0.0M
2023-07-11 21.40 21.54 21.40 21.56 0.0M
2023-07-10 21.34 21.44 21.32 21.35 0.0M
2023-07-07 21.24 21.38 21.24 21.38 0.0M
2023-07-06 21.69 21.70 21.30 21.31 0.0M
2023-07-05 21.92 21.93 21.78 21.79 0.0M
2023-07-04 22.01 22.06 22.00 22.03 0.0M
2023-07-03 22.03 22.11 22.00 22.03 0.0M
2023-06-30 21.85 22.03 21.82 21.98 0.0M
2023-06-29 21.81 21.81 21.71 21.77 0.0M
2023-06-28 21.74 21.81 21.69 21.78 0.0M
2023-06-27 21.65 21.79 21.49 21.64 0.0M
2023-06-26 21.54 21.55 21.43 21.54 0.0M
2023-06-23 21.53 21.77 21.52 21.52 0.0M
2023-06-22 21.58 21.80 21.50 21.57 0.0M
2023-06-21 21.79 21.83 21.69 21.71 0.0M
2023-06-20 21.92 21.96 21.89 21.93 0.0M
2023-06-19 22.18 22.22 22.00 21.99 0.0M
2023-06-16 22.23 22.55 22.19 22.26 0.0M
2023-06-15 22.21 22.23 22.05 22.18 0.0M
2023-06-14 22.17 22.31 22.17 22.29 0.0M
2023-06-13 22.17 22.19 22.06 22.18 0.0M
2023-06-12 22.15 22.16 22.06 22.07 0.0M
2023-06-09 22.17 22.17 22.00 22.03 0.0M
2023-06-08 22.13 22.25 22.13 22.17 0.0M
2023-06-07 22.23 22.25 22.13 22.17 0.0M
2023-06-06 22.22 22.24 22.13 22.24 0.0M
2023-06-05 22.29 22.32 22.02 22.18 0.0M
2023-06-02 22.00 22.24 21.96 22.27 0.0M
2023-06-01 21.77 21.91 21.75 21.84 0.0M
2023-05-31 21.77 21.85 21.61 21.62 0.0M
2023-05-30 22.01 22.13 21.95 21.95 0.0M
2023-05-29 22.14 22.21 22.00 22.03 0.0M
2023-05-26 21.90 22.02 21.80 22.02 0.0M
2023-05-25 21.97 21.99 21.86 21.85 0.0M
2023-05-24 22.18 22.20 21.95 21.99 0.0M
2023-05-23 22.36 22.45 22.36 22.38 0.0M
2023-05-22 22.41 22.48 22.40 22.39 0.0M
2023-05-19 22.36 22.48 22.36 22.51 0.0M
2023-05-18 22.35 22.40 22.35 22.29 0.0M
2023-05-17 22.22 22.29 22.18 22.20 0.0M
2023-05-16 22.37 22.40 22.27 22.30 0.0M
2023-05-15 22.49 22.50 22.36 22.40 0.0M
2023-05-12 22.42 22.44 22.35 22.38 0.0M
2023-05-11 22.43 22.43 22.27 22.27 0.0M
2023-05-10 22.39 22.41 22.25 22.25 0.0M
2023-05-09 22.40 22.40 22.31 22.40 0.0M
2023-05-08 22.28 22.42 22.28 22.38 0.0M
2023-05-05 22.22 22.29 22.22 22.26 0.0M
2023-05-04 22.16 22.16 22.06 22.11 0.0M
2023-05-03 22.15 22.22 22.15 22.20 0.0M
2023-05-02 22.41 22.45 22.02 22.02 0.0M
2023-04-28 22.20 22.28 22.11 22.28 0.0M
2023-04-27 22.05 22.11 22.03 22.11 0.0M
2023-04-26 22.08 22.10 22.00 22.02 0.0M
2023-04-25 22.10 22.12 22.02 22.12 0.0M
2023-04-24 22.18 22.22 22.14 22.22 0.0M
2023-04-21 22.19 22.37 22.07 22.15 0.0M
2023-04-20 22.17 22.18 22.11 22.14 0.0M
2023-04-19 22.05 22.22 22.05 22.22 0.0M
2023-04-18 22.11 22.15 22.04 22.10 0.0M
2023-04-17 22.03 22.11 22.00 22.06 0.0M
2023-04-14 21.95 22.04 21.95 21.98 0.0M
2023-04-13 21.93 21.95 21.86 21.88 0.0M
2023-04-12 21.79 21.91 21.78 21.87 0.0M
2023-04-11 21.83 21.89 21.70 21.77 0.0M
2023-04-06 21.55 21.63 21.55 21.63 0.0M
2023-04-05 21.56 21.56 21.49 21.50 0.0M
2023-04-04 21.66 21.76 21.65 21.68 0.0M
2023-04-03 21.69 21.69 21.54 21.57 0.0M
2023-03-31 21.57 21.67 21.53 21.67 0.0M
2023-03-30 21.45 21.53 21.45 21.51 0.0M
2023-03-29 21.27 21.32 21.20 21.29 0.0M
2023-03-28 21.24 21.25 21.06 21.13 0.0M
2023-03-27 21.26 21.26 21.07 21.17 0.0M
2023-03-24 21.19 21.19 20.86 20.96 0.0M
2023-03-23 21.23 21.30 21.12 21.30 0.0M
2023-03-22 21.29 21.34 21.25 21.27 0.0M
2023-03-21 21.19 21.41 21.19 21.37 0.0M
2023-03-20 20.79 21.05 20.46 21.02 0.0M
2023-03-17 21.32 21.34 20.75 20.83 0.0M
2023-03-16 21.16 21.16 20.77 21.13 0.0M
2023-03-15 21.37 21.39 20.84 20.84 0.0M
2023-03-14 21.14 21.43 21.14 21.38 0.0M
2023-03-13 21.45 21.45 21.00 21.20 0.0M
2023-03-10 21.51 21.58 21.43 21.48 0.0M
2023-03-09 21.80 21.80 21.66 21.72 0.0M
2023-03-08 21.72 21.84 21.72 21.84 0.0M
2023-03-07 21.84 21.96 21.84 21.85 0.0M
2023-03-06 21.95 21.95 21.84 21.90 0.0M
2023-03-03 21.85 21.93 21.85 21.90 0.0M
2023-03-02 21.53 21.75 21.53 21.70 0.0M
2023-03-01 21.68 21.79 21.64 21.64 0.0M
2023-02-28 21.60 21.70 21.60 21.65 0.0M
2023-02-27 21.54 21.76 21.54 21.76 0.0M
2023-02-24 21.69 21.69 21.40 21.40 0.0M
2023-02-23 21.73 21.73 21.59 21.69 0.0M
2023-02-22 21.59 21.63 21.48 21.62 0.0M
2023-02-21 21.78 21.80 21.60 21.66 0.0M
2023-02-20 21.85 21.85 21.78 21.80 0.0M
2023-02-17 21.50 21.63 21.50 21.61 0.0M
2023-02-16 21.79 21.82 21.64 21.64 0.0M
2023-02-15 21.55 21.66 21.54 21.61 0.0M
2023-02-14 21.59 21.66 21.58 21.58 0.0M
2023-02-13 21.44 21.57 21.44 21.57 0.0M
2023-02-10 21.54 21.59 21.30 21.41 0.0M
2023-02-09 21.76 21.76 21.68 21.71 0.0M
2023-02-08 21.68 21.72 21.57 21.60 0.0M
2023-02-07 21.54 21.60 21.49 21.57 0.0M
2023-02-06 21.56 21.80 21.45 21.55 0.0M
2023-02-03 21.64 21.67 21.58 21.67 0.0M
2023-02-02 21.51 21.76 21.51 21.76 0.0M
2023-02-01 21.34 21.45 21.30 21.41 0.0M
2023-01-31 21.34 21.34 21.17 21.29 0.0M
2023-01-30 21.31 21.33 21.26 21.32 0.0M
2023-01-27 21.42 21.42 21.32 21.36 0.0M
2023-01-26 21.41 21.42 21.33 21.42 0.0M
2023-01-25 21.46 21.46 21.24 21.35 0.0M
2023-01-24 21.46 21.46 21.33 21.43 0.0M
2023-01-23 21.37 21.45 21.29 21.30 0.0M
2023-01-20 21.30 21.31 21.26 21.30 0.0M
2023-01-19 21.36 21.36 21.18 21.24 0.0M
2023-01-18 21.41 21.51 21.40 21.48 0.0M
2023-01-17 21.43 21.43 21.34 21.34 0.0M
2023-01-16 21.34 21.39 21.27 21.39 0.0M
2023-01-13 21.26 21.32 21.20 21.26 0.0M
2023-01-12 21.18 21.30 21.18 21.27 0.0M
2023-01-11 20.98 21.15 20.95 21.15 0.0M
2023-01-10 20.98 21.01 20.97 20.98 0.0M
2023-01-09 21.00 21.15 20.98 21.15 0.0M
2023-01-06 20.74 20.94 20.72 20.93 0.0M
2023-01-05 20.69 20.76 20.64 20.72 0.0M
2023-01-04 20.41 20.72 20.41 20.71 0.0M
2023-01-03 20.18 20.40 20.18 20.34 0.0M
2023-01-02 20.05 20.24 20.05 20.24 0.0M