SPDR S

ZPDD
🏛️ Deutschland →
61.46
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 46.96 46.96 46.96 46.96 0.0M
2023-12-28 47.02 47.45 47.02 47.37 0.0M
2023-12-27 47.16 47.45 47.16 47.45 0.0M
2023-12-22 47.38 47.61 47.35 47.47 0.0M
2023-12-21 47.19 47.74 47.19 47.46 0.0M
2023-12-20 47.84 48.30 47.84 48.14 0.0M
2023-12-19 47.59 47.95 47.59 47.95 0.0M
2023-12-18 47.46 47.96 47.46 47.96 0.0M
2023-12-15 46.95 47.76 46.95 47.76 0.0M
2023-12-14 46.82 47.14 46.82 47.14 0.0M
2023-12-13 46.64 46.96 46.51 46.51 0.0M
2023-12-12 46.80 46.80 46.60 46.60 0.0M
2023-12-11 46.36 46.81 46.36 46.81 0.0M
2023-12-08 46.07 46.07 46.07 46.07 0.0M
2023-12-07 46.11 46.11 46.11 46.11 0.0M
2023-12-06 45.75 45.75 45.75 45.75 0.0M
2023-12-05 45.24 45.81 45.24 45.81 0.0M
2023-12-04 45.50 45.56 45.50 45.56 0.0M
2023-12-01 44.87 45.25 44.87 45.25 0.0M
2023-11-30 44.47 45.07 44.47 44.70 0.0M
2023-11-29 44.84 45.21 44.84 45.09 0.0M
2023-11-28 44.34 44.67 44.34 44.62 0.0M
2023-11-27 44.21 44.84 44.21 44.84 0.0M
2023-11-24 44.76 44.76 44.76 44.76 0.0M
2023-11-23 44.44 44.67 44.44 44.64 0.0M
2023-11-22 44.30 44.99 44.30 44.65 0.0M
2023-11-21 44.48 44.48 44.27 44.27 0.0M
2023-11-20 44.13 44.46 44.13 44.45 0.0M
2023-11-17 44.23 44.64 44.23 44.54 0.0M
2023-11-16 44.61 44.85 44.45 44.45 0.0M
2023-11-15 44.92 45.10 44.92 45.08 0.0M
2023-11-14 44.11 44.80 44.11 44.80 0.0M
2023-11-13 43.38 43.91 43.38 43.91 0.0M
2023-11-10 43.03 43.03 43.03 43.03 0.0M
2023-11-09 43.57 43.74 43.55 43.55 0.0M
2023-11-08 44.10 44.10 43.78 43.78 0.0M
2023-11-07 43.13 43.78 43.13 43.78 0.0M
2023-11-06 43.07 43.47 43.07 43.42 0.0M
2023-11-03 43.13 43.37 43.13 43.37 0.0M
2023-11-02 42.39 43.01 42.39 43.01 0.0M
2023-11-01 41.51 41.51 41.51 41.51 0.0M
2023-10-31 40.99 41.72 40.99 41.72 0.0M
2023-10-30 41.03 41.53 41.03 41.53 0.0M
2023-10-27 40.70 41.87 40.70 40.84 0.0M
2023-10-26 40.99 41.06 40.99 41.06 0.0M
2023-10-25 41.68 41.89 41.47 41.47 0.0M
2023-10-24 41.59 41.59 41.59 41.59 0.0M
2023-10-23 41.46 41.67 41.28 41.36 0.0M
2023-10-20 42.17 42.17 42.17 42.17 0.0M
2023-10-19 43.16 43.20 42.67 42.67 0.0M
2023-10-18 44.26 44.26 44.08 44.08 0.0M
2023-10-17 44.07 44.29 44.07 44.29 0.0M
2023-10-16 43.55 43.73 43.55 43.73 0.0M
2023-10-13 44.01 44.46 44.01 44.38 0.0M
2023-10-12 44.36 44.71 44.36 44.57 0.0M
2023-10-11 44.13 44.51 44.13 44.38 0.0M
2023-10-10 43.81 44.75 43.81 44.37 0.0M
2023-10-09 43.61 43.61 43.61 43.61 0.0M
2023-10-06 43.52 43.96 43.52 43.96 0.0M
2023-10-05 43.89 44.17 43.89 44.00 0.0M
2023-10-04 43.09 43.61 43.09 43.61 0.0M
2023-10-03 44.33 44.67 43.51 43.51 0.0M
2023-10-02 44.03 44.54 44.03 44.54 0.0M
2023-09-29 43.72 44.25 43.72 44.25 0.0M
2023-09-28 43.55 43.90 43.55 43.86 0.0M
2023-09-27 43.56 43.87 43.56 43.87 0.0M
2023-09-26 43.90 44.14 43.57 43.57 0.0M
2023-09-25 43.72 44.16 43.72 44.16 0.0M
2023-09-22 44.03 44.55 43.81 43.81 0.0M
2023-09-21 45.10 45.37 45.10 45.32 0.0M
2023-09-20 45.52 45.91 45.36 45.36 0.0M
2023-09-19 45.73 46.04 45.73 46.04 0.0M
2023-09-18 46.31 46.50 46.31 46.50 0.0M
2023-09-15 47.18 47.43 47.18 47.43 0.0M
2023-09-14 46.41 46.80 46.41 46.80 0.0M
2023-09-13 46.25 46.56 46.25 46.56 0.0M
2023-09-12 46.36 46.66 46.36 46.66 0.0M
2023-09-11 45.32 46.34 45.32 46.34 0.0M
2023-09-08 45.34 45.56 45.34 45.56 0.0M
2023-09-07 45.34 45.34 45.19 45.19 0.0M
2023-09-06 45.45 45.68 45.45 45.68 0.0M
2023-09-05 45.32 45.66 45.32 45.48 0.0M
2023-09-04 45.28 45.71 45.28 45.71 0.0M
2023-09-01 45.39 45.64 45.39 45.64 0.0M
2023-08-31 44.84 45.89 44.84 45.89 0.0M
2023-08-30 44.83 45.02 44.83 45.02 0.0M
2023-08-29 44.04 44.84 44.04 44.84 0.0M
2023-08-28 43.86 43.86 43.86 43.86 0.0M
2023-08-25 43.46 44.09 43.46 44.09 0.0M
2023-08-24 44.53 44.67 43.65 43.65 0.0M
2023-08-23 43.76 43.76 43.76 43.76 0.0M
2023-08-22 43.37 44.03 43.37 44.03 0.0M
2023-08-21 42.94 42.94 42.94 42.94 0.0M
2023-08-18 43.14 43.21 43.14 43.20 0.0M
2023-08-17 43.84 43.84 43.84 43.84 0.0M
2023-08-16 44.23 44.35 44.23 44.35 0.0M
2023-08-15 44.89 44.89 44.89 44.89 0.0M
2023-08-14 44.60 45.08 44.60 45.08 0.0M
2023-08-11 44.86 44.86 44.86 44.86 0.0M
2023-08-10 44.66 44.66 44.66 44.66 0.0M
2023-08-09 45.09 45.53 45.09 45.53 0.0M
2023-08-08 45.18 45.42 45.15 45.15 0.0M
2023-08-07 45.01 45.20 45.01 45.20 0.0M
2023-08-04 45.60 45.60 45.60 45.60 0.0M
2023-08-03 44.32 44.72 44.32 44.45 0.0M
2023-08-02 44.67 44.87 44.59 44.84 0.0M
2023-08-01 45.38 45.47 45.38 45.39 0.0M
2023-07-31 45.07 45.48 45.07 45.37 0.0M
2023-07-28 44.56 45.21 44.56 45.21 0.0M
2023-07-27 44.57 45.62 44.57 45.62 0.0M
2023-07-26 44.57 44.57 44.57 44.57 0.0M
2023-07-25 44.62 45.18 44.62 45.17 0.0M
2023-07-24 44.53 44.53 44.53 44.53 0.0M
2023-07-21 44.48 44.48 44.46 44.46 0.0M
2023-07-20 45.25 45.41 45.25 45.37 0.0M
2023-07-19 45.07 45.34 45.07 45.34 0.0M
2023-07-18 44.77 45.16 44.77 45.07 0.0M
2023-07-17 44.62 45.05 44.62 45.05 0.0M
2023-07-14 44.66 44.88 44.66 44.88 0.0M
2023-07-13 44.92 44.95 44.92 44.95 0.0M
2023-07-12 44.64 45.18 44.64 45.18 0.0M
2023-07-11 44.58 44.84 44.58 44.84 0.0M
2023-07-10 44.20 44.73 44.20 44.73 0.0M
2023-07-07 44.52 44.91 44.52 44.81 0.0M
2023-07-06 45.30 45.47 44.92 44.92 0.0M
2023-07-05 45.23 45.43 45.23 45.43 0.0M
2023-07-04 44.80 45.51 44.80 45.45 0.0M
2023-07-03 44.81 45.74 44.81 45.74 0.0M
2023-06-30 44.39 44.85 44.39 44.85 0.0M
2023-06-29 44.08 44.08 44.08 44.08 0.0M
2023-06-28 43.71 44.68 43.71 44.68 0.0M
2023-06-27 43.06 43.63 43.06 43.63 0.0M
2023-06-26 43.60 43.74 43.60 43.71 0.0M
2023-06-23 43.80 44.33 43.80 44.33 0.0M
2023-06-22 43.11 43.80 43.11 43.80 0.0M
2023-06-21 43.98 44.45 43.98 44.30 0.0M
2023-06-20 43.55 43.98 43.55 43.88 0.0M
2023-06-19 43.56 43.89 43.56 43.89 0.0M
2023-06-16 43.58 43.71 43.58 43.71 0.0M
2023-06-15 43.82 43.96 43.54 43.54 0.0M
2023-06-14 44.01 44.50 44.01 44.30 0.0M
2023-06-13 43.95 43.95 43.95 43.95 0.0M
2023-06-12 43.00 43.56 43.00 43.56 0.0M
2023-06-09 42.55 42.55 42.55 42.55 0.0M
2023-06-08 42.16 42.68 42.16 42.68 0.0M
2023-06-07 42.61 42.61 42.61 42.61 0.0M
2023-06-06 42.00 42.71 42.00 42.71 0.0M
2023-06-05 41.94 42.34 41.94 42.34 0.0M
2023-06-02 40.79 41.33 40.79 41.33 0.0M
2023-06-01 40.66 40.82 40.66 40.82 0.0M
2023-05-31 40.76 41.17 40.76 41.07 0.0M
2023-05-30 40.83 41.17 40.83 41.10 0.0M
2023-05-29 40.57 40.97 40.57 40.97 0.0M
2023-05-26 39.53 39.92 39.53 39.92 0.0M
2023-05-25 39.98 39.98 39.98 39.98 0.0M
2023-05-24 39.73 39.96 39.73 39.78 0.0M
2023-05-23 40.06 40.35 40.06 40.35 0.0M
2023-05-22 40.07 40.46 40.07 40.46 0.0M
2023-05-19 40.62 40.78 40.37 40.37 0.0M
2023-05-18 39.70 40.20 39.70 40.20 0.0M
2023-05-17 38.94 39.73 38.94 39.73 0.0M
2023-05-16 38.86 39.13 38.86 39.05 0.0M
2023-05-15 38.99 39.37 38.99 39.27 0.0M
2023-05-12 39.42 39.42 39.42 39.42 0.0M
2023-05-11 38.79 39.24 38.79 39.15 0.0M
2023-05-10 38.59 38.85 38.59 38.85 0.0M
2023-05-09 38.44 38.68 38.44 38.68 0.0M
2023-05-08 38.12 38.44 38.12 38.44 0.0M
2023-05-05 37.55 38.34 37.55 38.21 0.0M
2023-05-04 37.66 38.12 37.66 37.69 0.0M
2023-05-03 38.27 38.27 37.87 37.87 0.0M
2023-05-02 38.10 38.58 38.10 38.19 0.0M
2023-04-28 38.32 38.58 38.26 38.58 0.0M
2023-04-27 37.34 38.44 37.34 38.44 0.0M
2023-04-26 37.84 38.04 37.83 37.84 0.0M
2023-04-25 38.07 38.42 38.07 38.42 0.0M
2023-04-24 38.25 38.84 38.25 38.84 0.0M
2023-04-21 38.07 38.56 38.07 38.56 0.0M
2023-04-20 38.54 38.54 38.45 38.45 0.0M
2023-04-19 38.61 38.91 38.61 38.85 0.0M
2023-04-18 38.68 39.01 38.68 39.01 0.0M
2023-04-17 38.34 38.90 38.34 38.90 0.0M
2023-04-14 37.89 38.18 37.89 38.04 0.0M
2023-04-13 37.41 37.41 37.41 37.41 0.0M
2023-04-12 38.16 38.65 38.16 38.65 0.0M
2023-04-11 38.18 38.55 38.18 38.41 0.0M
2023-04-06 37.98 38.14 37.98 38.14 0.0M
2023-04-05 38.66 38.98 38.29 38.29 0.0M
2023-04-04 39.10 39.10 39.10 39.10 0.0M
2023-04-03 39.52 39.52 39.29 39.29 0.0M
2023-03-31 38.32 38.69 38.30 38.69 0.0M
2023-03-30 38.15 38.46 38.14 38.46 0.0M
2023-03-29 37.66 37.66 37.66 37.66 0.0M
2023-03-28 37.59 37.83 37.59 37.78 0.0M
2023-03-27 37.83 38.09 37.83 37.95 0.0M
2023-03-24 37.63 37.63 37.63 37.63 0.0M
2023-03-23 37.51 38.12 37.51 38.12 0.0M
2023-03-22 38.63 38.86 37.66 37.66 0.0M
2023-03-21 37.92 38.80 37.92 38.80 0.0M
2023-03-20 37.54 37.99 37.51 37.97 0.0M
2023-03-17 38.37 38.71 37.98 37.98 0.0M
2023-03-16 37.87 38.75 37.87 38.75 0.0M
2023-03-15 37.56 38.13 37.37 38.13 0.0M
2023-03-14 37.13 37.77 37.13 37.77 0.0M
2023-03-13 37.41 37.41 36.70 37.09 0.0M
2023-03-10 37.34 38.05 37.23 37.23 0.0M
2023-03-09 38.65 39.17 38.65 39.17 0.0M
2023-03-08 38.85 38.85 38.82 38.82 0.0M
2023-03-07 38.93 39.32 38.93 39.01 0.0M
2023-03-06 39.31 39.63 39.19 39.19 0.0M
2023-03-03 38.48 39.31 38.48 39.31 0.0M
2023-03-02 38.35 38.35 38.30 38.30 0.0M
2023-03-01 39.30 39.30 39.30 39.30 0.0M
2023-02-28 39.30 39.53 39.30 39.53 0.0M
2023-02-27 39.06 39.57 38.91 39.57 0.0M
2023-02-24 39.38 39.47 39.08 39.08 0.0M
2023-02-23 39.50 39.83 39.50 39.83 0.0M
2023-02-22 39.10 39.58 39.10 39.49 0.0M
2023-02-21 40.11 40.11 39.72 39.72 0.0M
2023-02-20 40.22 40.50 40.21 40.31 0.0M
2023-02-17 40.24 40.47 40.24 40.44 0.0M
2023-02-16 41.09 41.45 40.87 41.07 0.0M
2023-02-15 40.38 40.99 40.38 40.98 0.0M
2023-02-14 39.92 40.26 39.92 40.08 0.0M
2023-02-13 39.75 39.88 39.75 39.88 0.0M
2023-02-10 40.09 40.09 39.86 40.01 0.0M
2023-02-09 40.11 40.57 40.11 40.57 0.0M
2023-02-08 40.40 40.40 40.40 40.40 0.0M
2023-02-07 40.49 40.50 40.49 40.50 0.0M
2023-02-06 39.79 40.36 39.79 40.36 0.0M
2023-02-03 40.57 40.85 40.57 40.85 0.0M
2023-02-02 39.32 40.65 39.32 40.65 0.0M
2023-02-01 38.89 39.12 38.89 39.05 0.0M
2023-01-31 38.30 39.16 38.30 39.16 0.0M
2023-01-30 38.66 38.98 38.44 38.44 0.0M
2023-01-27 37.82 38.20 37.82 38.20 0.0M
2023-01-26 37.19 37.19 37.19 37.19 0.0M
2023-01-25 36.77 37.06 36.77 36.80 0.0M
2023-01-24 36.99 37.36 36.99 37.17 0.0M
2023-01-23 36.35 37.30 36.35 37.25 0.0M
2023-01-20 35.82 36.18 35.82 36.18 0.0M
2023-01-19 36.38 36.58 35.97 35.97 0.0M
2023-01-18 37.04 37.32 37.04 37.32 0.0M
2023-01-17 36.73 37.14 36.73 37.14 0.0M
2023-01-16 36.77 37.06 36.77 37.02 0.0M
2023-01-13 36.38 36.89 36.20 36.89 0.0M
2023-01-12 36.62 36.94 36.62 36.94 0.0M
2023-01-11 35.67 36.21 35.67 36.21 0.0M
2023-01-10 35.30 35.72 35.30 35.72 0.0M
2023-01-09 35.91 35.91 35.47 35.47 0.0M
2023-01-06 35.16 35.16 35.16 35.16 0.0M
2023-01-05 34.97 35.51 34.97 35.15 0.0M
2023-01-04 34.73 35.01 34.73 35.01 0.0M
2023-01-03 35.04 35.04 34.96 34.96 0.0M
2023-01-02 34.64 35.44 34.64 35.44 0.0M