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
2024-12-31 61.66 62.17 61.61 62.10 0.0M
2024-12-30 61.76 62.02 60.98 61.57 0.0M
2024-12-27 62.72 62.85 61.64 61.96 0.0M
2024-12-24 62.01 62.05 61.87 61.94 0.0M
2024-12-23 62.30 62.30 61.40 61.69 0.0M
2024-12-20 61.25 62.43 60.70 62.26 0.0M
2024-12-19 62.08 62.51 61.46 62.07 0.0M
2024-12-18 64.26 64.61 64.07 64.46 0.0M
2024-12-17 64.54 64.82 63.89 64.15 0.0M
2024-12-16 64.38 64.90 64.23 64.70 0.0M
2024-12-13 65.05 65.06 64.26 64.41 0.0M
2024-12-12 65.56 65.63 65.05 65.29 0.0M
2024-12-11 65.39 65.87 65.26 65.64 0.0M
2024-12-10 65.37 65.70 64.97 65.62 0.0M
2024-12-09 65.80 66.10 65.16 65.53 0.0M
2024-12-06 65.14 65.75 65.05 65.46 0.0M
2024-12-05 66.20 66.38 65.58 65.77 0.0M
2024-12-04 66.20 66.64 66.12 66.39 0.0M
2024-12-03 66.69 66.73 66.06 66.20 0.0M
2024-12-02 66.74 67.00 66.48 66.59 0.0M
2024-11-29 66.62 66.93 66.35 66.45 0.0M
2024-11-28 66.48 66.78 66.35 66.75 0.0M
2024-11-27 66.55 66.77 66.05 66.11 0.0M
2024-11-26 66.68 66.78 66.25 66.75 0.0M
2024-11-25 66.95 67.65 66.54 67.39 0.0M
2024-11-22 64.93 66.27 64.93 66.27 0.0M
2024-11-21 63.54 64.79 63.37 64.79 0.0M
2024-11-20 63.41 63.52 62.90 63.21 0.0M
2024-11-19 62.82 62.82 61.96 62.77 0.0M
2024-11-18 62.98 63.22 62.58 63.18 0.0M
2024-11-15 63.40 63.83 62.96 63.18 0.0M
2024-11-14 64.71 65.42 64.18 64.20 0.0M
2024-11-13 64.61 65.64 64.53 65.52 0.0M
2024-11-12 65.76 65.90 65.15 65.17 0.0M
2024-11-11 65.06 65.78 65.06 65.68 0.0M
2024-11-08 63.61 64.15 63.42 64.09 0.0M
2024-11-07 64.09 64.43 63.30 63.77 0.0M
2024-11-06 63.43 64.66 63.00 63.36 0.0M
2024-11-05 58.60 59.00 58.32 58.90 0.0M
2024-11-04 58.12 58.88 57.98 58.82 0.0M
2024-11-01 58.00 58.77 58.00 58.73 0.0M
2024-10-31 59.04 59.08 58.43 58.65 0.0M
2024-10-30 59.39 59.73 59.23 59.51 0.0M
2024-10-29 59.75 59.75 59.24 59.32 0.0M
2024-10-28 59.12 59.58 58.92 59.61 0.0M
2024-10-25 58.96 59.26 58.96 58.98 0.0M
2024-10-24 59.09 59.24 58.87 58.87 0.0M
2024-10-23 59.38 59.49 58.91 58.92 0.0M
2024-10-22 59.24 59.30 58.97 59.33 0.0M
2024-10-21 60.34 60.39 59.43 59.43 0.0M
2024-10-18 60.37 60.71 60.37 60.25 0.0M
2024-10-17 60.62 60.75 60.30 60.30 0.0M
2024-10-16 59.62 60.43 59.57 60.42 0.0M
2024-10-15 59.32 59.63 59.01 59.63 0.0M
2024-10-14 58.88 59.04 58.73 58.98 0.0M
2024-10-11 57.39 58.32 57.25 58.34 0.0M
2024-10-10 57.74 57.74 57.20 57.39 0.0M
2024-10-09 57.24 58.04 57.24 58.01 0.0M
2024-10-08 57.18 57.50 57.18 57.56 0.0M
2024-10-07 57.89 57.89 57.46 57.54 0.0M
2024-10-04 56.79 58.14 56.75 57.64 0.0M
2024-10-03 57.09 57.09 56.66 56.87 0.0M
2024-10-02 56.91 57.26 56.60 57.18 0.0M
2024-10-01 57.43 57.75 56.78 56.94 0.0M
2024-09-30 57.13 57.56 56.64 57.48 0.0M
2024-09-27 56.88 57.72 56.88 57.72 0.0M
2024-09-26 56.98 57.40 56.98 56.89 0.0M
2024-09-25 56.80 57.28 56.80 56.99 0.0M
2024-09-24 57.56 57.60 56.98 57.22 0.0M
2024-09-23 57.61 57.97 57.24 57.19 0.0M
2024-09-20 57.81 57.88 57.67 57.55 0.0M
2024-09-19 57.91 58.54 57.82 57.94 0.0M
2024-09-18 57.19 57.19 56.88 56.91 0.0M
2024-09-17 56.57 57.44 56.57 57.55 0.0M
2024-09-16 56.66 56.79 56.25 56.23 0.0M
2024-09-13 55.37 56.37 55.30 56.35 0.0M
2024-09-12 54.95 55.20 54.69 55.29 0.0M
2024-09-11 54.14 54.52 53.95 53.93 0.0M
2024-09-10 54.37 54.65 54.22 54.45 0.0M
2024-09-09 54.43 54.69 54.40 54.69 0.0M
2024-09-06 54.98 55.02 54.20 54.08 0.0M
2024-09-05 55.37 55.59 55.37 55.09 0.0M
2024-09-04 55.54 55.80 55.25 55.81 0.0M
2024-09-03 57.53 57.53 56.19 56.47 0.0M
2024-09-02 57.40 57.51 57.16 57.48 0.0M
2024-08-30 57.20 57.48 57.20 57.09 0.0M
2024-08-29 56.82 57.40 56.75 57.33 0.0M
2024-08-28 56.70 56.89 56.47 56.50 0.0M
2024-08-27 57.08 57.18 56.57 56.52 0.0M
2024-08-26 56.91 57.57 56.91 57.05 0.0M
2024-08-23 55.73 57.03 55.73 57.03 0.0M
2024-08-22 55.89 56.07 55.89 55.82 0.0M
2024-08-21 55.45 55.67 55.41 55.57 0.0M
2024-08-20 56.24 56.36 55.23 55.27 0.0M
2024-08-19 55.64 55.96 55.60 55.89 0.0M
2024-08-16 56.01 56.06 55.46 55.62 0.0M
2024-08-15 54.26 55.83 54.03 55.76 0.0M
2024-08-14 54.72 54.89 54.03 54.22 0.0M
2024-08-13 54.32 54.41 54.11 54.37 0.0M
2024-08-12 54.61 54.65 53.99 54.05 0.0M
2024-08-09 54.75 55.14 54.51 54.50 0.0M
2024-08-08 53.47 54.59 53.15 54.52 0.0M
2024-08-07 54.51 55.15 54.40 54.48 0.0M
2024-08-06 54.16 54.45 53.58 53.76 0.0M
2024-08-05 53.13 53.39 51.85 53.39 0.0M
2024-08-02 57.47 57.50 54.78 55.10 0.0M
2024-08-01 59.80 60.16 58.10 58.19 0.0M
2024-07-31 59.96 60.12 59.40 59.78 0.0M
2024-07-30 59.39 59.52 59.27 59.44 0.0M
2024-07-29 60.00 60.51 59.26 59.35 0.0M
2024-07-26 59.40 59.98 59.30 59.23 0.0M
2024-07-25 58.27 59.21 57.80 59.06 0.0M
2024-07-24 59.15 59.22 58.82 59.04 0.0M
2024-07-23 58.44 59.42 58.40 59.29 0.0M
2024-07-22 57.61 57.91 57.30 57.79 0.0M
2024-07-19 57.84 57.91 57.51 57.36 0.0M
2024-07-18 59.09 59.44 58.60 58.71 0.0M
2024-07-17 59.17 59.59 58.70 59.03 0.0M
2024-07-16 57.79 59.11 57.63 59.06 0.0M
2024-07-15 57.06 57.63 56.91 57.61 0.0M
2024-07-12 56.48 57.00 56.31 56.69 0.0M
2024-07-11 54.28 56.11 54.16 55.91 0.0M
2024-07-10 53.81 53.84 53.81 53.94 0.0M
2024-07-09 54.03 54.15 53.70 53.62 0.0M
2024-07-08 53.56 54.02 53.55 54.09 0.0M
2024-07-05 53.91 53.91 53.81 53.58 0.0M
2024-07-04 54.06 54.08 54.02 53.94 0.0M
2024-07-03 54.25 54.25 54.04 54.06 0.0M
2024-07-02 54.03 54.30 53.96 54.26 0.0M
2024-07-01 54.78 54.78 54.11 54.10 0.0M
2024-06-28 54.84 55.09 54.80 54.71 0.0M
2024-06-27 54.06 54.16 54.06 54.10 0.0M
2024-06-26 54.16 54.26 53.98 54.03 0.0M
2024-06-25 54.29 54.29 54.23 54.04 0.0M
2024-06-24 54.09 54.55 53.91 54.58 0.0M
2024-06-21 54.00 54.10 53.77 54.06 0.0M
2024-06-20 54.14 54.33 54.00 54.22 0.0M
2024-06-19 54.04 54.04 53.98 53.85 0.0M
2024-06-18 54.05 54.05 53.87 54.04 0.0M
2024-06-17 53.79 53.80 53.47 53.37 0.0M
2024-06-14 54.22 54.22 53.82 53.71 0.0M
2024-06-13 54.44 54.44 54.29 54.02 0.0M
2024-06-12 53.97 55.24 53.92 54.94 0.0M
2024-06-11 54.06 54.06 53.77 53.76 0.0M
2024-06-10 53.69 53.85 53.43 53.96 0.0M
2024-06-07 54.04 54.05 53.50 53.84 0.0M
2024-06-06 54.28 54.28 54.16 54.06 0.0M
2024-06-05 53.60 53.83 53.57 54.15 0.0M
2024-06-04 54.01 54.01 53.77 53.59 0.0M
2024-06-03 55.00 55.34 54.75 54.34 0.0M
2024-05-31 54.35 54.35 53.90 54.19 0.0M
2024-05-30 53.82 53.91 53.82 54.39 0.0M
2024-05-29 54.24 54.26 53.94 54.02 0.0M
2024-05-28 54.68 54.78 54.65 54.63 0.0M
2024-05-27 54.65 54.73 54.65 54.79 0.0M
2024-05-24 54.35 54.63 54.29 54.58 0.0M
2024-05-23 55.15 55.21 54.64 54.65 0.0M
2024-05-22 55.24 55.31 55.22 55.23 0.0M
2024-05-21 55.42 55.43 55.10 55.39 0.0M
2024-05-20 55.18 55.54 55.14 55.54 0.0M
2024-05-17 55.25 55.25 55.20 55.15 0.0M
2024-05-16 55.46 55.67 55.40 55.37 0.0M
2024-05-15 55.24 55.89 55.24 55.43 0.0M
2024-05-14 54.70 55.10 54.70 55.13 0.0M
2024-05-13 54.70 54.86 54.81 54.86 0.0M
2024-05-10 54.77 55.38 54.83 54.83 0.0M
2024-05-09 54.59 54.88 54.53 54.86 0.0M
2024-05-08 54.90 54.93 54.69 54.65 0.0M
2024-05-07 54.90 55.12 54.75 55.12 0.0M
2024-05-06 54.82 54.73 54.37 54.73 0.0M
2024-05-03 53.63 54.69 53.51 54.39 0.0M
2024-05-02 53.26 53.52 53.21 53.47 0.0M
2024-04-30 53.76 53.76 53.19 53.28 0.0M
2024-04-29 53.55 53.86 53.46 53.73 0.0M
2024-04-26 52.71 53.54 52.67 53.43 0.0M
2024-04-25 53.33 53.49 52.27 52.50 0.0M
2024-04-24 53.45 53.57 53.33 53.20 0.0M
2024-04-23 52.92 53.50 52.60 53.52 0.0M
2024-04-22 52.64 52.69 52.35 52.38 0.0M
2024-04-19 51.91 52.29 51.84 52.18 0.0M
2024-04-18 52.36 52.81 52.20 52.78 0.0M
2024-04-17 53.00 53.24 52.91 52.62 0.0M
2024-04-16 53.09 53.09 52.64 52.90 0.0M
2024-04-15 54.10 54.10 53.45 53.50 0.0M
2024-04-12 54.64 54.72 54.14 54.24 0.0M
2024-04-11 53.92 54.28 53.49 54.05 0.0M
2024-04-10 54.90 55.03 53.32 54.10 0.0M
2024-04-09 54.61 54.71 54.56 54.55 0.0M
2024-04-08 54.27 54.75 54.27 54.67 0.0M
2024-04-05 54.39 54.39 54.21 54.38 0.0M
2024-04-04 54.88 55.22 54.88 55.13 0.0M
2024-04-03 54.75 54.83 54.47 54.90 0.0M
2024-04-02 56.79 56.79 54.70 54.79 0.0M
2024-03-28 55.95 56.57 55.95 56.49 0.0M
2024-03-27 54.94 55.41 54.94 55.41 0.0M
2024-03-26 54.90 55.02 54.82 54.87 0.0M
2024-03-25 54.76 55.03 54.73 54.94 0.0M
2024-03-22 55.49 55.59 55.12 54.88 0.0M
2024-03-21 54.77 55.34 54.06 55.26 0.0M
2024-03-20 53.46 53.69 53.36 53.57 0.0M
2024-03-19 53.34 53.39 53.00 53.53 0.0M
2024-03-18 53.56 53.56 53.37 53.50 0.0M
2024-03-15 53.43 53.55 53.26 53.40 0.0M
2024-03-14 54.26 54.26 53.29 53.38 0.0M
2024-03-13 53.90 54.16 53.86 54.18 0.0M
2024-03-12 54.13 54.13 53.93 53.82 0.0M
2024-03-11 54.43 54.54 54.01 54.16 0.0M
2024-03-08 54.53 55.06 54.37 54.61 0.0M
2024-03-07 54.06 54.82 54.06 54.48 0.0M
2024-03-06 54.03 54.46 54.00 54.32 0.0M
2024-03-05 54.52 54.52 54.42 54.16 0.0M
2024-03-04 54.58 55.07 54.58 54.84 0.0M
2024-03-01 54.30 54.85 54.15 54.68 0.0M
2024-02-29 53.84 53.99 53.84 54.22 0.0M
2024-02-28 54.21 54.21 53.69 53.99 0.0M
2024-02-27 53.47 54.10 53.38 54.03 0.0M
2024-02-26 53.11 53.43 52.81 53.34 0.0M
2024-02-23 53.04 53.04 52.77 53.07 0.0M
2024-02-22 52.86 52.94 52.81 52.97 0.0M
2024-02-21 52.96 52.96 52.67 52.61 0.0M
2024-02-20 53.61 53.61 52.84 53.03 0.0M
2024-02-19 53.77 53.82 53.63 53.60 0.0M
2024-02-16 54.61 54.70 54.01 54.20 0.0M
2024-02-15 53.84 54.05 53.75 54.00 0.0M
2024-02-14 52.57 53.01 52.57 52.98 0.0M
2024-02-13 54.26 54.26 52.65 52.90 0.0M
2024-02-12 53.07 54.14 53.07 54.16 0.0M
2024-02-09 52.33 52.75 52.33 52.61 0.0M
2024-02-08 51.49 52.17 51.45 52.05 0.0M
2024-02-07 51.72 51.81 51.35 51.58 0.0M
2024-02-06 51.47 51.80 51.28 51.85 0.0M
2024-02-05 51.67 51.76 51.00 51.20 0.0M
2024-02-02 51.71 51.76 51.35 51.75 0.0M
2024-02-01 51.81 52.00 50.93 50.98 0.0M
2024-01-31 52.85 52.90 51.98 52.20 0.0M
2024-01-30 52.99 53.00 52.44 52.51 0.0M
2024-01-29 52.11 52.17 51.93 52.43 0.0M
2024-01-26 52.13 52.20 51.96 52.02 0.0M
2024-01-25 52.13 52.33 51.47 52.33 0.0M
2024-01-24 52.10 52.36 51.79 51.93 0.0M
2024-01-23 52.08 52.51 51.90 51.88 0.0M
2024-01-22 50.94 51.80 50.94 51.76 0.0M
2024-01-19 50.54 50.56 50.14 50.23 0.0M
2024-01-18 50.11 50.47 50.10 50.23 0.0M
2024-01-17 50.11 50.11 49.71 50.15 0.0M
2024-01-16 50.41 50.76 50.41 50.67 0.0M
2024-01-15 50.81 50.81 50.65 50.79 0.0M
2024-01-12 50.68 51.25 50.68 50.77 0.0M
2024-01-11 51.34 51.49 50.32 50.34 0.0M
2024-01-10 51.29 51.40 50.80 51.03 0.0M
2024-01-09 51.48 51.48 50.92 51.31 0.0M
2024-01-08 50.81 51.20 50.59 51.11 0.0M
2024-01-05 51.07 51.14 50.39 50.94 0.0M
2024-01-04 51.39 51.39 50.78 51.20 0.0M
2024-01-03 52.36 52.37 51.56 51.85 0.0M
2024-01-02 52.72 52.80 52.25 52.62 0.0M