SPDR Bloomberg Emerging Markets Local Bond UCITS ETF (Dist)

EMDD
🏛️ Deutschland →
49.91
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 52.87 52.88 52.61 52.88 0.0M
2023-12-28 52.83 52.83 52.57 52.66 0.0M
2023-12-27 53.05 53.05 52.43 52.43 0.0M
2023-12-22 52.74 52.79 52.58 52.58 0.0M
2023-12-21 52.89 52.96 52.67 52.67 0.0M
2023-12-20 52.80 52.95 52.62 52.76 0.0M
2023-12-19 52.83 52.83 52.54 52.58 0.0M
2023-12-18 52.45 52.72 52.45 52.53 0.0M
2023-12-15 52.47 52.77 52.47 52.66 0.0M
2023-12-14 52.63 52.88 52.41 52.55 0.0M
2023-12-13 52.30 52.31 52.16 52.17 0.0M
2023-12-12 52.46 52.46 51.91 52.22 0.0M
2023-12-11 52.57 52.57 52.25 52.31 0.0M
2023-12-08 52.75 52.77 52.59 52.59 0.0M
2023-12-07 52.67 52.79 52.54 52.56 0.0M
2023-12-06 52.57 52.73 52.53 52.62 0.0M
2023-12-05 52.25 52.49 52.12 52.36 0.0M
2023-12-04 52.51 52.51 52.11 52.11 0.0M
2023-12-01 51.86 52.46 51.69 52.46 0.0M
2023-11-30 51.76 51.88 51.58 51.78 0.0M
2023-11-29 51.83 51.97 51.75 51.82 0.0M
2023-11-28 51.63 51.64 51.48 51.64 0.0M
2023-11-27 51.37 51.54 51.25 51.42 0.0M
2023-11-24 51.47 51.48 51.28 51.47 0.0M
2023-11-23 51.58 51.60 51.42 51.42 0.0M
2023-11-22 51.59 51.79 51.49 51.79 0.0M
2023-11-21 51.74 51.80 51.53 51.53 0.0M
2023-11-20 51.60 51.75 51.45 51.75 0.0M
2023-11-17 51.81 51.98 51.59 51.59 0.0M
2023-11-16 51.40 51.66 51.40 51.65 0.0M
2023-11-15 51.40 51.63 51.31 51.31 0.0M
2023-11-14 51.05 51.35 51.05 51.28 0.0M
2023-11-13 51.35 51.38 51.16 51.31 0.0M
2023-11-10 51.49 51.49 51.20 51.47 0.0M
2023-11-09 51.55 51.63 51.36 51.53 0.0M
2023-11-08 51.63 51.68 51.47 51.60 0.0M
2023-11-07 51.39 51.70 51.39 51.70 0.0M
2023-11-06 51.48 51.56 51.29 51.29 0.0M
2023-11-03 51.19 51.36 51.10 51.35 0.0M
2023-11-02 50.82 51.18 50.82 51.09 0.0M
2023-11-01 50.37 50.82 50.37 50.75 0.0M
2023-10-31 50.21 50.44 50.10 50.29 0.0M
2023-10-30 50.45 50.47 50.20 50.20 0.0M
2023-10-27 50.14 50.52 50.14 50.33 0.0M
2023-10-26 50.02 50.31 49.97 50.24 0.0M
2023-10-25 50.12 50.18 49.90 50.00 0.0M
2023-10-24 49.72 50.00 49.72 49.99 0.0M
2023-10-23 49.88 49.92 49.66 49.76 0.0M
2023-10-20 49.94 50.00 49.71 49.98 0.0M
2023-10-19 50.01 50.12 49.94 50.12 0.0M
2023-10-18 50.50 50.52 50.27 50.29 0.0M
2023-10-17 50.72 50.72 50.42 50.60 0.0M
2023-10-16 50.60 50.80 50.59 50.67 0.0M
2023-10-13 50.69 50.96 50.52 50.68 0.0M
2023-10-12 50.46 50.79 50.46 50.63 0.0M
2023-10-11 50.43 50.56 50.41 50.49 0.0M
2023-10-10 50.07 50.23 49.99 50.14 0.0M
2023-10-09 49.81 50.12 49.81 49.98 0.0M
2023-10-06 50.13 50.17 49.91 49.93 0.0M
2023-10-05 50.23 50.45 50.10 50.17 0.0M
2023-10-04 50.45 50.46 50.11 50.30 0.0M
2023-10-03 50.98 50.98 50.56 50.56 0.0M
2023-10-02 50.82 51.05 50.82 50.93 0.0M
2023-09-29 50.92 51.11 50.70 51.11 0.0M
2023-09-28 50.98 50.98 50.59 50.59 0.0M
2023-09-27 50.90 50.96 50.75 50.84 0.0M
2023-09-26 51.15 51.15 50.91 50.99 0.0M
2023-09-25 51.31 51.31 51.14 51.14 0.0M
2023-09-22 51.17 51.41 51.17 51.27 0.0M
2023-09-21 51.52 51.52 51.10 51.10 0.0M
2023-09-20 51.38 51.46 51.27 51.37 0.0M
2023-09-19 51.40 51.49 51.31 51.31 0.0M
2023-09-18 51.64 51.64 51.37 51.58 0.0M
2023-09-15 51.71 51.71 51.52 51.67 0.0M
2023-09-14 51.23 51.67 51.23 51.55 0.0M
2023-09-13 51.11 51.39 51.11 51.35 0.0M
2023-09-12 51.20 51.31 51.17 51.20 0.0M
2023-09-11 51.14 51.31 51.13 51.31 0.0M
2023-09-08 51.11 51.25 51.10 51.10 0.0M
2023-09-07 50.92 51.34 50.92 51.20 0.0M
2023-09-06 51.23 51.36 51.01 51.02 0.0M
2023-09-05 51.72 51.72 51.33 51.42 0.0M
2023-09-04 51.71 51.71 51.48 51.58 0.0M
2023-09-01 51.53 51.79 51.42 51.58 0.0M
2023-08-31 51.43 51.65 51.43 51.63 0.0M
2023-08-30 51.47 51.56 51.33 51.33 0.0M
2023-08-29 51.75 51.84 51.65 51.68 0.0M
2023-08-28 51.61 51.84 51.57 51.84 0.0M
2023-08-25 51.91 51.91 51.59 51.77 0.0M
2023-08-24 51.55 51.64 51.51 51.60 0.0M
2023-08-23 51.08 51.55 51.08 51.55 0.0M
2023-08-22 50.74 51.11 50.72 51.10 0.0M
2023-08-21 50.91 50.92 50.75 50.75 0.0M
2023-08-18 50.88 51.04 50.88 51.00 0.0M
2023-08-17 50.85 50.90 50.76 50.90 0.0M
2023-08-16 51.02 51.05 50.87 51.05 0.0M
2023-08-15 50.96 50.96 50.74 50.95 0.0M
2023-08-14 51.40 51.40 50.96 50.96 0.0M
2023-08-11 51.26 51.30 51.15 51.25 0.0M
2023-08-10 51.28 51.42 51.12 51.42 0.0M
2023-08-09 51.22 51.30 51.15 51.29 0.0M
2023-08-08 51.12 51.31 51.04 51.13 0.0M
2023-08-07 51.25 51.44 51.12 51.27 0.0M
2023-08-04 51.11 51.38 51.11 51.34 0.0M
2023-08-03 51.78 51.78 51.43 51.43 0.0M
2023-08-02 51.91 51.94 51.68 51.82 0.0M
2023-08-01 52.27 52.34 52.02 52.15 0.0M
2023-07-31 53.46 53.51 53.33 53.50 0.0M
2023-07-28 53.18 53.51 53.18 53.38 0.0M
2023-07-27 53.22 53.55 53.02 53.42 0.0M
2023-07-26 52.97 53.22 52.97 53.22 0.0M
2023-07-25 53.08 53.40 53.08 53.09 0.0M
2023-07-24 52.80 53.19 52.80 53.09 0.0M
2023-07-21 52.83 52.85 52.64 52.66 0.0M
2023-07-20 52.68 52.85 52.61 52.61 0.0M
2023-07-19 52.71 52.80 52.51 52.69 0.0M
2023-07-18 52.47 52.80 52.46 52.66 0.0M
2023-07-17 52.21 52.45 52.21 52.42 0.0M
2023-07-14 52.67 52.67 52.38 52.38 0.0M
2023-07-13 52.63 52.63 52.56 52.61 0.0M
2023-07-12 52.39 52.71 52.34 52.61 0.0M
2023-07-11 52.14 52.45 52.14 52.29 0.0M
2023-07-10 52.16 52.35 52.09 52.31 0.0M
2023-07-07 52.39 52.43 52.22 52.32 0.0M
2023-07-06 52.91 52.91 52.38 52.40 0.0M
2023-07-05 52.99 53.07 52.91 53.07 0.0M
2023-07-04 53.05 53.17 53.01 53.07 0.0M
2023-07-03 52.87 53.05 52.73 53.05 0.0M
2023-06-30 52.76 52.85 52.55 52.74 0.0M
2023-06-29 52.69 52.71 52.50 52.69 0.1M
2023-06-28 52.66 52.76 52.50 52.76 0.0M
2023-06-27 52.87 52.87 52.62 52.75 0.0M
2023-06-26 52.75 52.92 52.73 52.78 0.0M
2023-06-23 52.87 53.06 52.73 52.89 0.0M
2023-06-22 52.63 52.77 52.45 52.77 0.0M
2023-06-21 52.85 52.91 52.70 52.79 0.0M
2023-06-20 52.92 53.03 52.81 53.03 0.0M
2023-06-19 52.69 53.03 52.69 52.86 0.0M
2023-06-16 52.93 53.01 52.82 52.98 0.0M
2023-06-15 53.34 53.34 52.96 52.96 0.0M
2023-06-14 53.55 53.55 53.25 53.37 0.0M
2023-06-13 53.41 53.55 53.38 53.38 0.0M
2023-06-12 53.51 53.57 53.37 53.40 0.0M
2023-06-09 53.22 53.49 53.22 53.48 0.0M
2023-06-08 53.20 53.33 53.18 53.28 0.0M
2023-06-07 53.51 53.51 53.33 53.47 0.0M
2023-06-06 53.31 53.52 53.25 53.48 0.0M
2023-06-05 53.18 53.44 53.07 53.35 0.0M
2023-06-02 52.70 53.13 52.70 53.13 0.0M
2023-06-01 52.88 53.01 52.69 52.76 0.0M
2023-05-31 52.89 53.00 52.72 52.89 0.0M
2023-05-30 52.74 52.85 52.66 52.66 0.0M
2023-05-29 52.82 52.82 52.63 52.72 0.0M
2023-05-26 52.62 52.80 52.48 52.80 0.0M
2023-05-25 52.80 52.81 52.56 52.59 0.0M
2023-05-24 52.64 52.83 52.61 52.81 0.0M
2023-05-23 52.66 52.71 52.57 52.71 0.0M
2023-05-22 52.80 52.80 52.53 52.64 0.0M
2023-05-19 52.89 52.89 52.54 52.60 0.0M
2023-05-18 52.90 52.90 52.68 52.83 0.0M
2023-05-17 53.06 53.06 52.77 52.86 0.0M
2023-05-16 52.92 53.03 52.71 52.92 0.0M
2023-05-15 52.71 53.07 52.62 53.07 0.0M
2023-05-12 52.39 52.69 52.36 52.69 0.0M
2023-05-11 52.58 52.59 52.37 52.53 0.0M
2023-05-10 52.19 52.48 52.13 52.33 0.0M
2023-05-09 52.36 52.37 52.18 52.37 0.0M
2023-05-08 52.32 52.32 51.98 52.19 0.0M
2023-05-05 52.16 52.27 52.04 52.18 0.0M
2023-05-04 51.90 52.19 51.83 52.19 0.0M
2023-05-03 51.79 51.85 51.62 51.82 0.0M
2023-05-02 51.77 52.01 51.68 51.68 0.0M
2023-04-28 51.72 51.86 51.63 51.71 0.0M
2023-04-27 51.61 51.73 51.56 51.63 0.0M
2023-04-26 51.70 51.70 51.28 51.55 0.0M
2023-04-25 51.47 51.83 51.47 51.75 0.0M
2023-04-24 51.62 51.68 51.38 51.49 0.0M
2023-04-21 51.82 51.82 51.54 51.54 0.0M
2023-04-20 51.62 51.77 51.49 51.77 0.0M
2023-04-19 51.78 51.78 51.49 51.63 0.0M
2023-04-18 51.96 52.02 51.75 51.81 0.0M
2023-04-17 52.17 52.17 51.94 51.99 0.0M
2023-04-14 51.96 52.03 51.82 51.88 0.0M
2023-04-13 52.04 52.04 51.82 51.99 0.0M
2023-04-12 52.01 52.13 51.87 52.07 0.0M
2023-04-11 52.21 52.22 51.98 52.05 0.0M
2023-04-06 52.22 52.30 52.08 52.08 0.0M
2023-04-05 52.09 52.34 52.06 52.17 0.0M
2023-04-04 52.16 52.16 51.99 52.11 0.0M
2023-04-03 52.65 52.65 52.22 52.22 0.0M
2023-03-31 52.17 52.53 52.17 52.53 0.0M
2023-03-30 52.35 52.35 51.97 52.25 0.0M
2023-03-29 52.29 52.41 52.09 52.41 0.0M
2023-03-28 52.23 52.26 52.04 52.08 0.0M
2023-03-27 52.23 52.29 52.01 52.19 0.0M
2023-03-24 51.92 52.32 51.91 52.31 0.0M
2023-03-23 51.69 51.95 51.68 51.78 0.0M
2023-03-22 51.66 51.82 51.44 51.82 0.0M
2023-03-21 51.83 51.83 51.35 51.61 0.0M
2023-03-20 52.10 52.10 51.45 51.66 0.0M
2023-03-17 52.03 52.10 51.77 51.93 0.0M
2023-03-16 52.03 52.11 51.55 51.98 0.0M
2023-03-15 51.69 52.29 51.45 52.14 0.0M
2023-03-14 51.78 51.90 51.63 51.70 0.0M
2023-03-13 51.86 52.06 51.73 51.73 0.0M
2023-03-10 51.85 52.03 51.80 52.03 0.0M
2023-03-09 52.04 52.15 51.90 52.10 0.0M
2023-03-08 52.13 52.22 51.94 52.10 0.0M
2023-03-07 51.92 52.07 51.80 52.04 0.0M
2023-03-06 52.00 52.01 51.81 51.91 0.0M
2023-03-03 51.78 52.05 51.73 51.92 0.0M
2023-03-02 51.80 51.90 51.71 51.90 0.0M
2023-03-01 51.63 51.87 51.63 51.76 0.0M
2023-02-28 51.83 51.83 51.43 51.63 0.0M
2023-02-27 52.01 52.01 51.69 51.89 0.0M
2023-02-24 52.14 52.14 51.88 51.93 0.0M
2023-02-23 51.91 52.16 51.91 52.16 0.0M
2023-02-22 51.62 51.87 51.50 51.83 0.0M
2023-02-21 51.91 51.91 51.52 51.60 0.0M
2023-02-20 52.09 52.09 51.89 51.94 0.0M
2023-02-17 51.92 52.04 51.83 51.96 0.0M
2023-02-16 52.22 52.26 51.86 51.97 0.0M
2023-02-15 52.16 52.22 51.98 52.10 0.0M
2023-02-14 52.33 52.54 52.23 52.42 0.0M
2023-02-13 52.53 52.53 52.18 52.18 0.0M
2023-02-10 52.49 52.59 52.38 52.59 0.0M
2023-02-09 52.73 52.73 52.46 52.46 0.0M
2023-02-08 52.52 52.73 52.52 52.62 0.0M
2023-02-07 52.68 52.82 52.57 52.76 0.0M
2023-02-06 52.93 52.93 52.34 52.50 0.0M
2023-02-03 53.19 53.19 52.69 52.79 0.0M
2023-02-02 52.51 53.24 52.51 53.15 0.0M
2023-02-01 52.59 52.63 52.49 52.50 0.0M
2023-01-31 53.63 53.65 53.48 53.56 0.0M
2023-01-30 53.68 53.68 53.41 53.59 0.0M
2023-01-27 53.75 53.83 53.55 53.83 0.0M
2023-01-26 53.73 53.81 53.65 53.81 0.0M
2023-01-25 53.60 53.75 53.57 53.73 0.0M
2023-01-24 53.49 53.61 53.47 53.48 0.0M
2023-01-23 53.37 53.60 53.34 53.46 0.0M
2023-01-20 53.60 53.75 53.45 53.67 0.0M
2023-01-19 53.65 53.66 53.41 53.41 0.0M
2023-01-18 53.63 53.93 53.54 53.89 0.0M
2023-01-17 53.40 53.62 53.23 53.52 0.0M
2023-01-16 53.61 53.71 53.40 53.51 0.0M
2023-01-13 53.58 53.70 53.43 53.61 0.0M
2023-01-12 53.27 53.49 53.27 53.49 0.0M
2023-01-11 53.05 53.47 52.97 53.22 0.0M
2023-01-10 52.98 53.07 52.84 52.84 0.0M
2023-01-09 53.00 53.16 52.80 52.84 0.0M
2023-01-06 52.83 53.20 52.83 53.20 0.0M
2023-01-05 52.38 52.85 52.38 52.85 0.0M
2023-01-04 52.42 52.54 52.30 52.48 0.0M
2023-01-03 51.89 52.66 51.89 52.38 0.0M
2023-01-02 52.60 52.60 51.68 51.75 0.0M