SPDR S

ZPDS
🏛️ Deutschland →
35.60
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 35.82 35.87 35.58 35.60 0.0M
2025-09-25 35.79 36.11 35.79 35.89 0.0M
2025-09-24 35.59 35.86 35.59 35.79 0.0M
2025-09-23 35.54 35.54 35.28 35.45 0.0M
2025-09-22 35.89 35.89 35.41 35.48 0.0M
2025-09-19 35.93 36.03 35.90 35.91 0.0M
2025-09-18 36.20 36.22 35.91 35.91 0.0M
2025-09-17 35.78 36.19 35.77 36.06 0.0M
2025-09-16 35.90 35.90 35.61 35.65 0.0M
2025-09-15 36.41 36.43 36.00 36.00 0.0M
2025-09-12 36.41 36.56 36.32 36.32 0.0M
2025-09-11 36.31 36.51 36.30 36.41 0.0M
2025-09-10 36.57 36.59 36.12 36.18 0.0M
2025-09-09 36.33 36.50 36.29 36.50 0.0M
2025-09-08 36.43 36.50 36.16 36.16 0.0M
2025-09-05 36.58 36.60 36.30 36.35 0.0M
2025-09-04 36.63 36.78 36.61 36.61 0.0M
2025-09-03 36.65 36.65 36.24 36.24 0.0M
2025-09-02 36.49 36.75 36.47 36.52 0.0M
2025-09-01 36.36 36.43 36.36 36.39 0.0M
2025-08-29 36.21 36.42 36.16 36.30 0.0M
2025-08-28 36.60 36.65 36.17 36.17 0.0M
2025-08-27 36.57 36.68 36.40 36.40 0.0M
2025-08-26 36.69 36.75 36.29 36.32 0.0M
2025-08-25 36.99 37.05 36.61 36.71 0.0M
2025-08-22 37.54 37.62 36.87 36.87 0.0M
2025-08-21 37.79 37.79 37.32 37.32 0.0M
2025-08-20 37.49 37.90 37.30 37.64 0.0M
2025-08-19 36.99 37.38 36.99 37.34 0.0M
2025-08-18 36.85 37.13 36.85 37.07 0.0M
2025-08-15 36.98 37.00 36.78 36.85 0.0M
2025-08-14 37.05 37.23 37.05 37.10 0.0M
2025-08-13 37.27 37.31 37.00 37.05 0.0M
2025-08-12 37.53 37.57 37.29 37.31 0.0M
2025-08-11 37.35 37.47 37.33 37.39 0.0M
2025-08-08 37.19 37.44 37.19 37.26 0.0M
2025-08-07 36.86 37.17 36.85 37.17 0.0M
2025-08-06 36.62 36.93 36.44 36.89 0.0M
2025-08-05 36.62 36.71 36.46 36.54 0.0M
2025-08-04 36.54 36.54 36.40 36.51 0.0M
2025-08-01 36.68 36.79 36.35 36.53 0.0M
2025-07-31 36.76 36.92 36.72 36.80 0.0M
2025-07-30 36.80 37.09 36.80 36.90 0.0M
2025-07-29 36.47 36.98 36.47 36.78 0.0M
2025-07-28 36.28 36.56 36.28 36.38 0.0M
2025-07-25 36.17 36.43 36.17 36.24 0.0M
2025-07-24 36.20 36.37 36.14 36.14 0.0M
2025-07-23 36.45 36.54 36.25 36.30 0.0M
2025-07-22 36.49 36.56 36.21 36.36 0.0M
2025-07-21 36.63 36.69 36.48 36.55 0.0M
2025-07-18 36.86 36.86 36.63 36.63 0.0M
2025-07-17 36.41 36.84 36.41 36.72 0.0M
2025-07-16 36.36 36.67 36.10 36.25 0.0M
2025-07-15 36.49 36.53 36.41 36.51 0.0M
2025-07-14 36.37 36.47 36.36 36.47 0.0M
2025-07-11 36.54 36.54 36.25 36.34 0.0M
2025-07-10 36.38 36.71 36.38 36.59 0.0M
2025-07-09 36.62 36.78 36.25 36.25 0.0M
2025-07-08 36.93 37.04 36.70 36.70 0.0M
2025-07-07 36.85 37.05 36.78 37.05 0.0M
2025-07-04 36.73 36.77 36.66 36.66 0.0M
2025-07-03 36.66 36.90 36.65 36.84 0.0M
2025-07-02 36.83 36.91 36.56 36.69 0.0M
2025-07-01 36.45 36.88 36.37 36.64 0.0M
2025-06-30 36.49 36.51 36.24 36.27 0.0M
2025-06-27 36.27 36.47 36.24 36.47 0.0M
2025-06-26 36.40 36.51 36.09 36.10 0.0M
2025-06-25 37.18 37.20 36.53 36.53 0.0M
2025-06-24 37.30 37.32 37.01 37.07 0.0M
2025-06-23 37.04 37.27 36.93 37.03 0.0M
2025-06-20 36.70 37.03 36.66 36.85 0.0M
2025-06-19 36.84 36.86 36.57 36.57 0.0M
2025-06-18 36.85 36.92 36.79 36.79 0.0M
2025-06-17 36.88 37.01 36.87 36.87 0.0M
2025-06-16 36.93 37.15 36.77 36.86 0.0M
2025-06-13 36.96 37.43 36.96 37.03 0.0M
2025-06-12 37.32 37.32 36.97 37.08 0.0M
2025-06-11 37.77 37.77 37.35 37.37 0.0M
2025-06-10 37.80 37.81 37.66 37.75 0.0M
2025-06-09 37.81 37.91 37.65 37.65 0.0M
2025-06-06 37.77 38.02 37.72 37.81 0.0M
2025-06-05 38.17 38.23 37.62 37.65 0.0M
2025-06-04 38.50 38.55 38.25 38.30 0.0M
2025-06-03 38.30 38.57 38.28 38.42 0.0M
2025-06-02 38.28 38.30 38.09 38.21 0.0M
2025-05-30 38.01 38.60 38.01 38.47 0.0M
2025-05-29 38.47 38.47 37.87 38.03 0.0M
2025-05-28 38.31 38.59 38.26 38.26 0.0M
2025-05-27 38.15 38.21 38.00 38.09 0.0M
2025-05-26 37.96 38.06 37.90 37.91 0.0M
2025-05-23 37.94 37.94 37.69 37.83 0.0M
2025-05-22 38.04 38.16 37.92 38.14 0.0M
2025-05-21 38.31 38.32 37.93 37.93 0.0M
2025-05-20 38.46 38.68 38.46 38.48 0.0M
2025-05-19 38.40 38.55 38.12 38.53 0.0M
2025-05-16 38.05 38.59 38.05 38.59 0.0M
2025-05-15 37.29 38.08 37.29 38.08 0.0M
2025-05-14 37.46 37.53 37.27 37.36 0.0M
2025-05-13 38.30 38.37 37.38 37.54 0.0M
2025-05-12 38.57 38.57 37.91 38.13 0.0M
2025-05-09 37.98 38.08 37.72 37.73 0.0M
2025-05-08 38.23 38.29 37.92 38.26 0.0M
2025-05-07 37.88 37.91 37.72 37.90 0.0M
2025-05-06 37.77 37.93 37.67 37.67 0.0M
2025-05-05 37.81 37.98 37.76 37.84 0.0M
2025-05-02 38.01 38.01 37.77 37.78 0.0M
2025-04-30 37.55 37.69 37.49 37.69 0.0M
2025-04-29 37.21 37.33 37.08 37.28 0.0M
2025-04-28 37.15 37.50 36.84 36.84 0.0M
2025-04-25 37.42 37.60 36.82 36.86 0.0M
2025-04-24 37.80 37.80 37.20 37.20 0.0M
2025-04-23 38.02 38.28 37.44 37.67 0.0M
2025-04-22 37.16 37.62 37.01 37.32 0.0M
2025-04-17 37.01 37.83 37.01 37.82 0.0M
2025-04-16 37.10 37.57 37.06 37.06 0.0M
2025-04-15 37.29 37.99 37.29 37.68 0.0M
2025-04-14 37.01 37.65 37.01 37.29 0.0M
2025-04-11 36.83 36.88 36.37 36.80 0.0M
2025-04-10 37.00 37.77 36.02 36.40 0.0M
2025-04-09 35.31 37.44 35.31 37.09 0.0M
2025-04-08 36.94 37.69 36.49 36.49 0.0M
2025-04-07 35.63 36.95 35.63 36.65 0.0M
2025-04-04 38.43 38.83 37.61 37.84 0.0M
2025-04-03 37.90 39.04 37.71 38.95 0.0M
2025-04-02 39.51 39.63 38.97 39.07 0.0M
2025-04-01 39.32 39.58 39.27 39.30 0.0M
2025-03-31 38.58 39.34 38.54 39.07 0.0M
2025-03-28 38.87 39.06 38.50 38.50 0.0M
2025-03-27 38.68 38.92 38.55 38.87 0.0M
2025-03-26 38.02 38.58 37.95 38.56 0.0M
2025-03-25 38.30 38.44 37.88 37.97 0.0M
2025-03-24 38.07 38.34 38.03 38.16 0.0M
2025-03-21 37.86 37.97 37.79 37.87 0.0M
2025-03-20 38.07 38.26 37.83 37.83 0.0M
2025-03-19 37.78 37.90 37.65 37.65 0.0M
2025-03-18 38.49 38.49 37.78 37.83 0.0M
2025-03-17 37.72 38.32 37.69 38.28 0.0M
2025-03-14 37.90 37.94 37.72 37.75 0.0M
2025-03-13 37.88 38.16 37.76 37.77 0.0M
2025-03-12 38.73 38.84 37.95 38.01 0.0M
2025-03-11 39.37 39.37 38.55 38.62 0.0M
2025-03-10 39.51 39.98 39.51 39.76 0.0M
2025-03-07 39.79 39.83 39.58 39.72 0.0M
2025-03-06 39.95 40.03 39.59 39.72 0.0M
2025-03-05 40.50 40.50 39.82 39.90 0.0M
2025-03-04 41.65 41.84 41.09 41.10 0.0M
2025-03-03 41.88 41.88 41.45 41.74 0.0M
2025-02-28 41.31 41.77 41.31 41.48 0.0M
2025-02-27 41.12 41.52 41.02 41.31 0.0M
2025-02-26 41.67 41.71 40.91 40.91 0.0M
2025-02-25 41.25 41.68 41.12 41.56 0.0M
2025-02-24 41.11 41.26 41.03 41.09 0.0M
2025-02-21 40.50 40.86 40.50 40.84 0.0M
2025-02-20 41.08 41.23 40.42 40.45 0.0M
2025-02-19 40.73 41.24 40.73 41.08 0.0M
2025-02-18 40.78 40.84 40.63 40.79 0.0M
2025-02-17 40.72 40.89 40.72 40.79 0.0M
2025-02-14 41.17 41.18 40.66 40.73 0.0M
2025-02-13 40.98 41.15 40.96 41.08 0.0M
2025-02-12 41.02 41.12 40.93 40.93 0.0M
2025-02-11 41.02 41.07 40.86 40.98 0.0M
2025-02-10 40.68 40.86 40.68 40.85 0.0M
2025-02-07 40.57 40.72 40.53 40.66 0.0M
2025-02-06 40.40 40.80 40.40 40.43 0.0M
2025-02-05 39.83 40.07 39.83 40.07 0.0M
2025-02-04 40.45 40.45 39.90 39.97 0.0M
2025-02-03 40.21 40.49 40.01 40.49 0.0M
2025-01-31 40.20 40.30 39.97 40.07 0.0M
2025-01-30 39.77 40.06 39.77 40.06 0.0M
2025-01-29 39.53 39.86 39.53 39.80 0.0M
2025-01-28 40.02 40.18 39.69 39.69 0.0M
2025-01-27 38.93 39.70 38.91 39.70 0.0M
2025-01-24 38.78 38.82 38.65 38.70 0.0M
2025-01-23 38.93 38.95 38.70 38.78 0.0M
2025-01-22 38.90 39.08 38.67 38.79 0.0M
2025-01-21 39.00 39.14 38.77 38.77 0.0M
2025-01-20 39.14 39.14 38.80 38.82 0.0M
2025-01-17 38.90 39.23 38.90 39.17 0.0M
2025-01-16 38.73 38.92 38.56 38.74 0.0M
2025-01-15 38.66 38.88 38.64 38.71 0.0M
2025-01-14 38.92 38.97 38.62 38.68 0.0M
2025-01-13 39.01 39.12 38.99 39.09 0.0M
2025-01-10 39.30 39.33 38.98 38.99 0.0M
2025-01-09 39.31 39.33 39.25 39.25 0.0M
2025-01-08 38.89 39.13 38.88 38.95 0.0M
2025-01-07 38.76 39.04 38.75 38.91 0.0M
2025-01-06 39.44 39.44 38.97 38.99 0.0M
2025-01-03 39.67 39.75 39.55 39.59 0.0M
2025-01-02 39.54 39.85 39.54 39.54 0.0M