SPDR® Russell 2000 US Small Cap UCITS ETF

ZPRR
🏛️ Frankreich →
60.05
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 59.93 60.14 59.75 60.05 0.0M
2025-09-25 60.13 60.28 59.40 59.75 0.0M
2025-09-24 60.52 60.87 60.50 60.59 0.0M
2025-09-23 60.51 61.18 60.48 61.05 0.0M
2025-09-22 60.42 60.42 59.91 60.39 0.0M
2025-09-19 60.71 61.15 60.48 60.49 0.0M
2025-09-18 59.47 60.30 59.47 60.29 0.0M
2025-09-17 58.85 59.25 58.78 59.30 0.0M
2025-09-16 59.19 59.24 58.41 58.50 0.0M
2025-09-15 59.38 59.49 59.21 59.29 0.0M
2025-09-12 59.58 59.81 59.45 59.40 0.0M
2025-09-11 59.04 59.59 58.82 59.55 0.0M
2025-09-10 58.94 59.22 58.84 58.84 0.0M
2025-09-09 59.16 59.18 58.54 58.86 0.0M
2025-09-08 59.18 59.26 58.77 59.07 0.0M
2025-09-05 59.21 59.36 59.00 58.72 0.0M
2025-09-04 58.53 58.83 58.48 58.83 0.0M
2025-09-03 58.32 58.80 58.23 58.23 0.0M
2025-09-02 58.54 58.57 58.00 58.12 0.0M
2025-09-01 58.48 58.56 58.42 58.59 0.0M
2025-08-29 59.06 59.12 58.57 58.51 0.0M
2025-08-28 59.40 59.58 58.87 58.88 0.0M
2025-08-27 58.81 59.26 58.81 59.23 0.0M
2025-08-26 58.15 58.64 58.08 58.50 0.0M
2025-08-25 58.46 58.53 58.25 58.32 0.0M
2025-08-22 56.89 58.53 56.89 58.37 0.0M
2025-08-21 56.51 56.51 56.07 56.56 0.0M
2025-08-20 56.58 56.58 55.94 56.26 0.0M
2025-08-19 56.79 57.07 56.73 56.76 0.0M
2025-08-18 56.58 56.77 56.58 56.87 0.0M
2025-08-15 57.30 57.30 56.45 56.40 0.0M
2025-08-14 57.58 57.72 56.98 56.83 0.0M
2025-08-13 56.70 57.00 56.66 57.04 0.0M
2025-08-12 55.44 56.12 55.33 55.98 0.0M
2025-08-11 55.39 55.47 55.29 55.30 0.0M
2025-08-08 55.25 55.48 55.00 55.06 0.0M
2025-08-07 55.14 55.70 54.97 54.91 0.0M
2025-08-06 56.03 56.03 55.06 55.30 0.0M
2025-08-05 55.66 55.87 55.47 55.19 0.0M
2025-08-04 54.35 54.77 54.35 54.94 0.0M
2025-08-01 55.82 55.82 53.60 54.03 0.0M
2025-07-31 56.19 56.54 56.15 56.20 0.0M
2025-07-30 56.29 56.91 56.29 56.83 0.0M
2025-07-29 56.74 57.05 56.39 56.26 0.0M
2025-07-28 56.20 56.47 56.19 56.13 0.0M
2025-07-25 55.59 55.85 55.39 55.40 0.0M
2025-07-24 56.00 56.09 55.70 55.68 0.0M
2025-07-23 55.78 55.95 55.72 55.99 0.0M
2025-07-22 55.23 55.30 55.08 55.31 0.0M
2025-07-21 55.92 56.03 55.83 55.79 0.0M
2025-07-18 56.32 56.32 55.73 55.76 0.0M
2025-07-17 55.59 56.17 55.50 56.15 0.0M
2025-07-16 54.74 55.52 54.18 54.18 0.0M
2025-07-15 55.82 56.00 55.63 55.58 0.0M
2025-07-14 54.92 55.41 54.92 55.41 0.0M
2025-07-11 55.89 55.89 55.40 55.43 0.0M
2025-07-10 55.45 56.05 55.42 56.06 0.0M
2025-07-09 54.98 55.43 54.98 55.23 0.0M
2025-07-08 54.73 55.27 54.67 55.07 0.0M
2025-07-07 54.98 55.29 54.88 54.80 0.0M
2025-07-04 55.00 55.02 54.70 54.62 0.0M
2025-07-03 54.90 55.27 54.87 55.23 0.0M
2025-07-02 54.50 54.50 54.03 54.32 0.0M
2025-07-01 53.43 53.67 53.00 53.86 0.0M
2025-06-30 53.86 53.95 53.57 53.58 0.0M
2025-06-27 53.81 54.05 53.67 53.81 0.0M
2025-06-26 53.00 53.33 52.80 53.26 0.0M
2025-06-25 53.94 53.96 53.61 53.32 0.0M
2025-06-24 53.88 53.89 53.50 53.77 0.0M
2025-06-23 52.89 53.20 52.88 52.88 0.0M
2025-06-20 52.88 53.80 52.85 52.98 0.0M
2025-06-19 53.15 53.15 52.48 52.58 0.0M
2025-06-18 52.90 53.42 52.83 53.33 0.0M
2025-06-17 52.72 53.15 52.59 53.11 0.0M
2025-06-16 52.94 53.21 52.80 53.04 0.0M
2025-06-13 52.45 53.18 52.45 52.94 0.0M
2025-06-12 53.72 53.72 52.98 53.35 0.0M
2025-06-11 54.67 55.09 54.48 54.55 0.0M
2025-06-10 54.50 54.58 54.37 54.76 0.0M
2025-06-09 54.18 54.51 54.11 54.21 0.0M
2025-06-06 53.48 54.10 53.27 53.92 0.0M
2025-06-05 53.15 53.23 52.45 53.17 0.0M
2025-06-04 53.56 53.60 53.27 53.08 0.0M
2025-06-03 52.11 52.94 52.11 53.22 0.0M
2025-06-02 52.02 52.31 51.70 52.12 0.0M
2025-05-30 52.73 52.84 52.34 52.71 0.0M
2025-05-29 54.10 54.23 52.68 52.71 0.0M
2025-05-28 53.28 53.40 53.02 53.02 0.0M
2025-05-27 52.49 52.84 52.30 53.03 0.0M
2025-05-26 52.39 52.43 52.27 52.25 0.0M
2025-05-23 52.32 52.38 50.99 51.81 0.0M
2025-05-22 52.39 52.81 51.85 52.22 0.0M
2025-05-21 53.37 53.37 53.00 53.07 0.0M
2025-05-20 53.70 54.03 53.65 53.99 0.0M
2025-05-19 53.85 53.85 53.32 53.65 0.0M
2025-05-16 54.03 54.41 54.01 54.34 0.0M
2025-05-15 53.62 53.85 53.53 53.83 0.0M
2025-05-14 54.21 54.21 53.81 53.88 0.0M
2025-05-13 54.15 54.70 54.15 54.44 0.0M
2025-05-12 53.99 55.30 53.99 54.04 0.0M
2025-05-09 51.96 52.23 51.87 51.84 0.0M
2025-05-08 51.33 51.85 51.16 51.82 0.0M
2025-05-07 50.73 50.98 50.59 50.66 0.0M
2025-05-06 51.01 51.01 50.52 50.84 0.0M
2025-05-05 51.03 51.28 50.90 51.40 0.0M
2025-05-02 51.03 51.17 50.76 51.12 0.0M
2025-04-30 50.12 50.29 48.90 49.71 0.0M
2025-04-29 49.77 49.98 49.50 49.74 0.0M
2025-04-28 49.55 50.12 49.48 49.47 0.0M
2025-04-25 49.75 49.77 49.23 49.35 0.0M
2025-04-24 48.66 49.19 48.26 49.19 0.0M
2025-04-23 48.84 50.06 48.71 49.06 0.0M
2025-04-22 46.83 47.17 46.65 47.33 0.0M
2025-04-17 47.83 47.95 47.30 47.39 0.0M
2025-04-16 47.57 47.98 47.22 47.81 0.0M
2025-04-15 48.02 48.54 47.61 48.16 0.0M
2025-04-14 47.11 48.13 47.11 47.40 0.0M
2025-04-11 47.16 47.16 45.78 46.03 0.0M
2025-04-10 49.99 49.99 46.97 46.97 0.0M
2025-04-09 46.09 46.36 44.58 45.42 0.0M
2025-04-08 48.44 49.50 48.41 48.36 0.0M
2025-04-07 45.28 48.80 45.28 47.03 0.0M
2025-04-04 49.65 49.73 46.96 48.09 0.1M
2025-04-03 51.50 51.73 49.56 50.25 0.0M
2025-04-02 53.77 54.00 52.92 54.00 0.0M
2025-04-01 53.75 54.00 52.97 53.94 0.0M
2025-03-31 53.33 53.53 52.89 53.44 0.0M
2025-03-28 55.22 55.36 53.85 53.85 0.0M
2025-03-27 55.72 55.80 55.00 55.38 0.0M
2025-03-26 56.01 56.38 55.83 55.66 0.0M
2025-03-25 56.15 56.19 55.99 56.04 0.0M
2025-03-24 55.37 56.22 55.32 56.18 0.0M
2025-03-21 54.88 54.94 54.35 54.85 0.0M
2025-03-20 55.44 55.72 55.06 55.28 0.0M
2025-03-19 54.28 54.87 54.24 54.83 0.0M
2025-03-18 54.27 54.45 53.94 54.21 0.0M
2025-03-17 53.77 54.44 53.71 54.27 0.0M
2025-03-14 53.46 54.13 53.28 53.92 0.0M
2025-03-13 53.46 53.94 53.04 53.14 0.0M
2025-03-12 53.73 54.59 53.20 53.62 0.0M
2025-03-11 53.82 54.10 52.95 53.19 0.0M
2025-03-10 54.97 54.97 54.11 54.52 0.0M
2025-03-07 55.18 55.18 54.35 54.35 0.0M
2025-03-06 55.80 55.82 54.95 55.63 0.0M
2025-03-05 56.73 56.82 55.34 55.34 0.0M
2025-03-04 57.76 57.86 56.09 56.27 0.0M
2025-03-03 60.30 60.33 58.95 58.95 0.0M
2025-02-28 59.24 59.55 58.88 59.50 0.0M
2025-02-27 60.14 60.42 59.67 60.21 0.0M
2025-02-26 59.83 60.40 59.70 60.21 0.0M
2025-02-25 60.05 60.10 59.14 59.20 0.0M
2025-02-24 60.59 60.94 59.82 60.36 0.0M
2025-02-21 62.17 64.00 61.53 61.62 0.0M
2025-02-20 62.89 62.95 61.95 62.03 0.0M
2025-02-19 63.22 63.24 62.75 63.24 0.0M
2025-02-18 62.83 63.20 62.78 63.04 0.0M
2025-02-17 62.78 62.85 62.55 62.68 0.0M
2025-02-14 62.92 62.98 62.60 62.61 0.0M
2025-02-13 62.41 63.05 62.34 62.49 0.0M
2025-02-12 63.30 63.64 62.06 62.41 0.0M
2025-02-11 63.73 63.76 63.27 63.46 0.0M
2025-02-10 63.92 64.10 63.69 63.82 0.0M
2025-02-07 64.05 64.18 63.52 63.65 0.0M
2025-02-06 64.41 64.64 64.29 64.44 0.0M
2025-02-05 63.45 63.85 63.37 63.85 0.0M
2025-02-04 63.04 63.39 62.51 63.39 0.0M
2025-02-03 62.62 63.57 62.56 63.36 0.0M
2025-01-31 63.91 64.28 63.87 64.11 0.0M
2025-01-30 63.78 64.06 63.57 63.91 0.0M
2025-01-29 63.41 63.59 63.30 63.31 0.0M
2025-01-28 62.95 63.32 62.88 62.92 0.0M
2025-01-27 62.92 63.37 62.51 62.79 0.0M
2025-01-24 63.73 64.05 63.25 63.61 0.0M
2025-01-23 63.80 63.97 63.40 63.97 0.0M
2025-01-22 64.15 64.24 63.65 63.76 0.0M
2025-01-21 63.63 64.00 63.58 63.93 0.1M
2025-01-20 63.68 63.92 63.33 63.79 0.0M
2025-01-17 63.60 64.14 63.53 63.70 0.0M
2025-01-16 63.35 63.65 63.14 63.44 0.0M
2025-01-15 62.18 63.70 62.18 63.27 0.0M
2025-01-14 62.01 62.25 61.73 61.75 0.0M
2025-01-13 61.16 61.40 60.93 61.18 0.0M
2025-01-10 62.42 62.55 61.37 61.34 0.0M
2025-01-09 62.42 62.62 61.70 62.38 0.0M
2025-01-08 62.74 62.85 61.87 62.21 0.0M
2025-01-07 62.62 63.34 62.10 62.59 0.0M
2025-01-06 63.14 63.55 62.90 63.39 0.0M
2025-01-03 62.70 63.13 62.50 62.93 0.0M
2025-01-02 62.32 63.26 62.27 63.16 0.0M