SPDR S

ZPDT
🏛️ Deutschland →
126.82
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
2025-09-26 127.06 127.08 126.10 126.82 0.0M
2025-09-25 126.16 126.94 125.26 126.56 0.0M
2025-09-24 126.62 127.32 125.46 126.00 0.0M
2025-09-23 128.32 128.32 126.26 126.60 0.0M
2025-09-22 125.32 127.78 125.32 127.68 0.0M
2025-09-19 124.32 125.52 124.32 125.50 0.0M
2025-09-18 123.20 124.56 123.10 124.36 0.0M
2025-09-17 123.06 123.10 121.46 121.60 0.0M
2025-09-16 124.30 124.44 122.66 122.66 0.0M
2025-09-15 123.76 123.92 122.76 123.74 0.0M
2025-09-12 123.32 123.96 123.32 123.68 0.0M
2025-09-11 123.74 124.02 123.02 123.02 0.0M
2025-09-10 122.70 123.66 122.44 123.12 0.0M
2025-09-09 120.96 121.12 120.54 120.70 0.0M
2025-09-08 119.94 121.24 119.94 120.68 0.0M
2025-09-05 121.30 121.44 119.34 119.54 0.0M
2025-09-04 120.28 120.52 119.88 120.36 0.0M
2025-09-03 119.86 120.40 119.58 119.60 0.0M
2025-09-02 119.66 119.82 117.82 118.38 0.0M
2025-09-01 119.70 120.00 119.58 120.00 0.0M
2025-08-29 121.88 122.12 119.50 119.50 0.0M
2025-08-28 121.14 121.86 120.80 121.86 0.0M
2025-08-27 121.58 122.08 121.36 121.52 0.0M
2025-08-26 120.54 120.76 120.36 120.70 0.0M
2025-08-25 119.62 120.96 119.52 120.78 0.0M
2025-08-22 118.90 120.14 118.90 119.76 0.0M
2025-08-21 119.56 119.62 118.76 119.10 0.0M
2025-08-20 120.10 120.24 117.50 119.08 0.0M
2025-08-19 122.08 122.30 120.22 120.22 0.0M
2025-08-18 121.88 122.20 121.78 122.14 0.0M
2025-08-15 123.20 123.20 121.48 121.62 0.0M
2025-08-14 122.52 123.46 122.52 123.40 0.0M
2025-08-13 123.12 123.40 122.24 122.30 0.0M
2025-08-12 122.30 122.82 122.14 122.78 0.0M
2025-08-11 122.36 123.26 121.86 122.82 0.0M
2025-08-08 121.26 122.20 121.26 121.96 0.0M
2025-08-07 120.94 121.96 120.48 120.48 0.0M
2025-08-06 120.08 120.20 119.22 120.18 0.0M
2025-08-05 121.30 121.66 119.32 119.74 0.0M
2025-08-04 118.94 120.56 118.94 120.56 0.0M
2025-08-01 122.06 122.06 118.02 118.02 0.0M
2025-07-31 124.88 125.36 122.58 122.58 0.0M
2025-07-30 120.98 122.28 120.98 122.28 0.0M
2025-07-29 121.24 122.66 121.06 121.06 0.0M
2025-07-28 119.08 120.08 119.08 120.08 0.0M
2025-07-25 117.88 118.46 117.88 118.38 0.0M
2025-07-24 117.32 117.76 117.22 117.76 0.0M
2025-07-23 116.56 116.82 116.28 116.38 0.0M
2025-07-22 117.78 118.06 116.10 116.48 0.0M
2025-07-21 118.60 118.94 118.20 118.48 0.0M
2025-07-18 119.00 119.00 118.14 118.56 0.0M
2025-07-17 118.08 119.24 118.08 119.16 0.0M
2025-07-16 117.00 117.76 116.12 116.88 0.0M
2025-07-15 116.48 117.92 116.42 117.84 0.0M
2025-07-14 115.16 115.66 114.84 115.66 0.0M
2025-07-11 115.58 116.18 114.94 115.76 0.0M
2025-07-10 115.12 116.02 115.12 115.78 0.0M
2025-07-09 114.22 115.84 114.22 115.12 0.0M
2025-07-08 114.12 114.88 114.06 114.46 0.0M
2025-07-07 114.26 114.66 114.04 114.08 0.0M
2025-07-04 114.08 114.08 113.52 113.52 0.0M
2025-07-03 112.84 114.82 112.62 114.52 0.0M
2025-07-02 111.94 112.78 111.26 112.44 0.0M
2025-07-01 112.62 112.62 111.20 111.60 0.0M
2025-06-30 112.90 113.12 112.20 112.20 0.0M
2025-06-27 112.56 112.76 112.36 112.68 0.0M
2025-06-26 112.06 112.28 111.80 111.98 0.0M
2025-06-25 111.40 112.58 111.32 111.96 0.0M
2025-06-24 110.88 111.20 110.60 110.98 0.0M
2025-06-23 109.34 109.92 109.32 109.42 0.0M
2025-06-20 109.38 110.24 108.50 108.50 0.0M
2025-06-19 109.22 109.32 108.48 108.74 0.0M
2025-06-18 109.46 110.00 109.46 109.56 0.0M
2025-06-17 108.92 109.76 108.78 109.66 0.0M
2025-06-16 108.38 109.66 108.26 109.48 0.0M
2025-06-13 107.62 109.06 107.62 108.44 0.0M
2025-06-12 109.02 109.40 107.82 109.40 0.0M
2025-06-11 109.78 110.22 109.46 109.62 0.0M
2025-06-10 109.82 109.82 109.38 109.48 0.0M
2025-06-09 109.26 110.60 109.26 109.36 0.0M
2025-06-06 108.56 109.94 108.56 109.64 0.0M
2025-06-05 109.20 109.60 108.36 108.90 0.0M
2025-06-04 108.90 109.32 108.52 108.62 0.0M
2025-06-03 106.62 108.98 106.50 108.98 0.0M
2025-06-02 105.56 106.82 105.56 106.82 0.0M
2025-05-30 106.98 107.46 105.40 105.40 0.0M
2025-05-29 110.04 110.30 106.82 106.82 0.0M
2025-05-28 107.32 108.06 106.94 107.54 0.0M
2025-05-27 106.32 107.02 106.08 107.02 0.0M
2025-05-26 105.52 106.06 105.52 105.70 0.0M
2025-05-23 106.12 106.12 103.66 104.70 0.0M
2025-05-22 106.26 106.96 105.76 106.96 0.0M
2025-05-21 107.04 107.90 105.94 105.94 0.0M
2025-05-20 108.46 108.74 108.10 108.10 0.0M
2025-05-19 107.62 109.16 106.64 109.16 0.0M
2025-05-16 108.92 109.78 108.92 109.72 0.0M
2025-05-15 108.70 110.06 108.12 110.06 0.0M
2025-05-14 108.84 109.14 107.90 108.88 0.0M
2025-05-13 106.16 108.74 106.08 108.74 0.0M
2025-05-12 105.62 107.12 105.14 106.60 0.0M
2025-05-09 101.08 101.34 99.96 100.30 0.0M
2025-05-08 100.86 101.84 100.04 101.64 0.0M
2025-05-07 98.56 98.62 97.89 98.28 0.0M
2025-05-06 98.26 98.32 97.54 97.79 0.0M
2025-05-05 99.03 99.52 98.54 99.52 0.0M
2025-05-02 98.79 99.84 98.29 99.65 0.0M
2025-04-30 95.44 95.57 93.61 95.02 0.0M
2025-04-29 95.37 95.65 95.04 95.22 0.0M
2025-04-28 95.19 95.59 93.68 93.80 0.0M
2025-04-25 94.74 95.42 93.47 95.42 0.0M
2025-04-24 90.31 93.47 89.88 93.47 0.0M
2025-04-23 90.19 92.66 90.02 91.93 0.0M
2025-04-22 86.23 87.90 85.87 86.88 0.0M
2025-04-17 89.75 90.58 88.41 89.05 0.0M
2025-04-16 89.95 90.97 89.09 89.09 0.0M
2025-04-15 91.56 93.66 91.56 93.19 0.0M
2025-04-14 93.87 95.15 90.92 91.82 0.0M
2025-04-11 91.17 91.28 88.38 91.28 0.0M
2025-04-10 95.60 95.60 87.17 88.86 0.0M
2025-04-09 83.58 94.88 83.00 94.17 0.0M
2025-04-08 87.77 92.13 86.95 86.95 0.0M
2025-04-07 81.08 87.06 80.15 87.06 0.0M
2025-04-04 91.32 92.32 87.65 87.71 0.0M
2025-04-03 96.26 96.26 92.75 93.10 0.0M
2025-04-02 100.34 101.02 99.09 100.60 0.0M
2025-04-01 98.58 100.20 98.56 99.97 0.0M
2025-03-31 97.54 98.13 97.19 97.83 0.0M
2025-03-28 101.78 102.04 99.24 99.37 0.0M
2025-03-27 102.84 103.12 101.74 102.22 0.0M
2025-03-26 105.32 105.32 102.98 103.22 0.0M
2025-03-25 104.86 105.24 104.70 105.16 0.0M
2025-03-24 103.80 105.12 103.80 104.80 0.0M
2025-03-21 102.50 102.50 101.34 102.38 0.0M
2025-03-20 103.66 103.66 102.16 102.16 0.0M
2025-03-19 101.32 102.82 101.32 102.70 0.0M
2025-03-18 102.34 102.52 100.62 100.98 0.0M
2025-03-17 101.70 102.90 101.70 102.90 0.0M
2025-03-14 100.40 102.24 100.40 101.76 0.0M
2025-03-13 100.98 101.62 99.48 100.22 0.0M
2025-03-12 99.80 102.16 99.80 101.46 0.0M
2025-03-11 100.78 100.84 98.73 99.86 0.0M
2025-03-10 104.48 104.76 100.70 100.84 0.0M
2025-03-07 104.58 104.76 103.34 104.76 0.0M
2025-03-06 106.50 106.50 104.62 104.86 0.0M
2025-03-05 108.00 108.24 105.60 105.96 0.0M
2025-03-04 109.98 109.98 107.56 107.94 0.0M
2025-03-03 113.74 113.92 110.86 110.86 0.0M
2025-02-28 112.74 112.78 110.82 111.98 0.0M
2025-02-27 116.74 116.94 113.62 113.62 0.0M
2025-02-26 114.68 116.42 114.68 115.30 0.0M
2025-02-25 115.92 116.02 113.68 114.56 0.0M
2025-02-24 117.96 118.42 116.56 117.38 0.0M
2025-02-21 120.56 121.26 119.12 119.20 0.0M
2025-02-20 121.34 121.48 120.02 120.02 0.0M
2025-02-19 121.26 121.98 121.20 121.96 0.0M
2025-02-18 120.68 121.44 120.68 121.02 0.0M
2025-02-17 120.68 120.74 120.08 120.16 0.0M
2025-02-14 119.42 119.60 119.16 119.32 0.0M
2025-02-13 118.10 119.48 118.08 119.28 0.0M
2025-02-12 118.78 118.90 117.80 118.00 0.0M
2025-02-11 118.90 119.56 118.50 119.38 0.0M
2025-02-10 118.60 119.50 118.06 119.30 0.0M
2025-02-07 117.98 118.26 117.24 117.70 0.0M
2025-02-06 117.28 118.02 117.20 117.40 0.0M
2025-02-05 115.20 116.28 114.20 115.94 0.0M
2025-02-04 114.66 115.62 114.28 115.38 0.0M
2025-02-03 115.38 115.38 114.24 114.44 0.0M
2025-01-31 117.34 118.42 117.10 117.10 0.0M
2025-01-30 116.44 116.44 115.14 115.24 0.0M
2025-01-29 117.16 117.46 114.48 114.64 0.0M
2025-01-28 113.88 115.96 113.44 115.94 0.0M
2025-01-27 115.44 115.44 111.90 111.90 0.0M
2025-01-24 119.44 119.72 117.80 117.80 0.0M
2025-01-23 119.86 120.08 119.32 119.72 0.0M
2025-01-22 118.76 120.34 118.66 120.16 0.0M
2025-01-21 117.60 118.30 116.90 117.92 0.0M
2025-01-20 117.96 118.46 117.66 117.78 0.0M
2025-01-17 116.64 118.86 116.64 118.72 0.0M
2025-01-16 119.00 119.14 116.96 117.32 0.0M
2025-01-15 115.48 117.86 115.48 117.70 0.0M
2025-01-14 116.60 116.70 115.04 115.38 0.0M
2025-01-13 116.16 116.16 115.20 115.76 0.0M
2025-01-10 118.42 118.64 116.44 117.52 0.0M
2025-01-09 118.42 118.76 118.38 118.48 0.0M
2025-01-08 118.60 119.66 118.04 118.66 0.0M
2025-01-07 120.14 121.30 119.10 119.44 0.0M
2025-01-06 120.30 122.00 120.22 121.24 0.0M
2025-01-03 118.68 119.92 118.50 119.92 0.0M
2025-01-02 118.86 119.62 117.70 117.72 0.0M