SPDR® Dow Jones® REIT ETF (RWR)

RWR
🏛️ Vereinigte Staaten →
99.54
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:51 98.90 98.90 98.90 98.90 8.0K
09:54 98.72 98.72 98.72 98.72 0.2K
10:04 98.81 98.81 98.81 98.81 0.1K
10:06 98.80 98.80 98.80 98.80 1.3K
10:20 98.83 98.83 98.80 98.80 1.7K
10:22 98.86 98.86 98.86 98.86 1.2K
10:23 98.85 98.85 98.85 98.85 0.1K
10:25 98.80 98.80 98.80 98.80 0.2K
10:29 98.73 98.73 98.73 98.73 0.4K
10:40 98.76 98.76 98.76 98.76 0.2K
10:47 98.64 98.64 98.64 98.64 0.2K
10:50 98.64 98.64 98.63 98.63 0.9K
10:52 98.67 98.67 98.67 98.67 0.9K
10:58 98.74 98.74 98.74 98.74 0.3K
10:59 98.75 98.75 98.75 98.75 1.4K
11:00 98.77 98.77 98.77 98.77 0.1K
11:02 98.69 98.69 98.69 98.69 0.4K
11:03 98.68 98.68 98.65 98.65 0.3K
11:04 98.64 98.64 98.61 98.61 1.8K
11:10 98.59 98.59 98.57 98.57 0.9K
11:11 98.52 98.52 98.52 98.52 0.2K
11:15 98.64 98.64 98.60 98.60 0.7K
11:21 98.57 98.57 98.57 98.57 1.1K
11:35 98.55 98.55 98.55 98.55 0.4K
11:42 98.59 98.59 98.59 98.59 0.3K
11:43 98.61 98.62 98.61 98.62 5.2K
11:44 98.59 98.59 98.59 98.59 0.2K
11:46 98.61 98.61 98.61 98.61 0.4K
11:48 98.56 98.56 98.56 98.56 0.1K
11:53 98.58 98.58 98.58 98.58 0.6K
12:03 98.58 98.58 98.58 98.58 0.4K
12:07 98.63 98.63 98.63 98.63 5.5K
12:09 98.67 98.67 98.67 98.67 2.6K
12:27 98.69 98.69 98.69 98.69 0.1K
12:29 98.66 98.66 98.63 98.63 0.7K
12:31 98.74 98.74 98.74 98.74 0.3K
12:39 98.81 98.81 98.81 98.81 0.3K
12:40 98.79 98.79 98.79 98.79 0.1K
12:43 98.82 98.82 98.82 98.82 0.3K
12:45 98.77 98.77 98.77 98.77 1.0K
13:00 98.70 98.70 98.70 98.70 0.3K
13:10 98.72 98.72 98.71 98.71 1.3K
13:17 98.76 98.79 98.76 98.79 0.3K
13:18 98.79 98.79 98.79 98.79 0.1K
13:20 98.69 98.69 98.69 98.69 0.2K
13:25 98.57 98.57 98.57 98.57 0.4K
13:31 98.60 98.60 98.60 98.60 0.2K
13:32 98.55 98.55 98.55 98.55 0.2K
13:34 98.57 98.57 98.57 98.57 0.6K
13:49 98.56 98.56 98.56 98.56 0.2K
13:53 98.52 98.52 98.52 98.52 0.3K
13:54 98.54 98.54 98.54 98.54 0.2K
13:56 98.50 98.50 98.50 98.50 0.3K
14:01 98.48 98.48 98.48 98.48 1.2K
14:02 98.52 98.52 98.52 98.52 0.3K
14:06 98.50 98.50 98.50 98.50 0.4K
14:14 98.53 98.53 98.53 98.53 0.3K
14:16 98.61 98.61 98.61 98.61 0.2K
14:23 98.54 98.54 98.54 98.54 0.2K
14:26 98.56 98.56 98.56 98.56 0.1K
14:30 98.56 98.58 98.56 98.58 0.4K
14:31 98.58 98.58 98.58 98.58 0.4K
14:36 98.57 98.57 98.57 98.57 0.3K
14:40 98.69 98.69 98.69 98.69 0.2K
14:43 98.74 98.74 98.74 98.74 0.8K
14:58 98.75 98.75 98.75 98.75 0.3K
15:00 98.74 98.74 98.74 98.74 0.3K
15:02 98.74 98.74 98.73 98.73 1.5K
15:06 98.69 98.69 98.69 98.69 0.4K
15:12 98.65 98.65 98.65 98.65 0.3K
15:13 98.64 98.66 98.64 98.66 0.2K
15:15 98.67 98.67 98.67 98.67 0.9K
15:16 98.68 98.68 98.68 98.68 0.2K
15:19 98.63 98.64 98.63 98.63 1.5K
15:20 98.62 98.62 98.62 98.62 0.2K
15:22 98.64 98.64 98.64 98.64 0.3K
15:23 98.67 98.67 98.67 98.67 0.2K
15:29 98.59 98.59 98.59 98.59 1.2K
15:39 98.56 98.56 98.56 98.56 0.6K
15:41 98.57 98.57 98.57 98.57 3.8K
15:42 98.59 98.59 98.59 98.59 0.4K
15:45 98.59 98.59 98.59 98.59 0.2K
15:47 98.57 98.58 98.57 98.58 1.5K
15:48 98.58 98.58 98.58 98.58 0.7K
15:50 98.62 98.63 98.60 98.63 2.5K
15:51 98.61 98.61 98.61 98.61 0.4K
15:53 98.60 98.62 98.60 98.62 1.3K
15:55 98.60 98.60 98.55 98.55 2.5K
15:56 98.50 98.50 98.50 98.50 1.5K
15:57 98.52 98.52 98.51 98.51 3.7K
15:58 98.47 98.47 98.46 98.46 3.1K
15:59 98.48 98.48 98.46 98.46 5.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 98.85 99.63 98.85 99.54 0.2M
2025-09-25 98.80 98.98 98.41 98.46 0.1M
2025-09-24 99.62 99.69 98.77 98.80 0.3M
2025-09-23 99.14 99.95 99.05 99.76 0.3M
2025-09-22 98.75 99.17 98.06 98.96 0.1M
2025-09-19 100.55 100.59 99.65 99.65 0.2M
2025-09-18 100.18 100.79 99.98 100.41 0.1M
2025-09-17 100.71 101.52 99.89 99.95 0.1M
2025-09-16 100.96 101.18 100.15 100.39 0.6M
2025-09-15 101.63 101.63 100.67 100.97 0.2M
2025-09-12 101.52 101.77 101.14 101.37 0.1M
2025-09-11 100.21 101.77 100.21 101.62 0.2M
2025-09-10 100.27 100.66 99.86 99.96 0.2M
2025-09-09 100.29 100.29 99.84 100.11 0.3M
2025-09-08 100.13 100.59 99.88 100.52 0.1M
2025-09-05 100.40 101.38 100.23 100.87 0.2M
2025-09-04 99.14 99.93 98.85 99.86 0.1M
2025-09-03 98.46 99.15 98.43 99.05 0.1M
2025-09-02 99.56 99.56 98.33 98.71 0.1M
2025-08-29 99.61 100.37 99.61 100.37 0.6M
2025-08-28 99.69 99.71 98.98 99.61 0.1M
2025-08-27 99.04 100.00 99.04 99.78 0.2M
2025-08-26 98.74 99.19 98.46 98.65 0.2M
2025-08-25 99.13 99.41 98.48 98.68 0.2M
2025-08-22 98.20 99.88 98.20 99.26 0.2M
2025-08-21 97.52 97.92 97.26 97.64 0.4M
2025-08-20 98.02 98.83 97.68 97.96 0.2M
2025-08-19 96.03 97.71 96.03 97.67 0.3M
2025-08-18 96.58 96.71 95.72 95.77 0.2M
2025-08-15 96.08 96.67 95.86 96.55 0.4M
2025-08-14 96.20 96.29 95.41 95.99 0.1M
2025-08-13 95.90 96.90 95.61 96.75 0.2M
2025-08-12 95.20 95.85 94.74 95.85 0.2M
2025-08-11 95.53 95.84 95.07 95.17 0.1M
2025-08-08 96.78 96.78 95.60 95.74 0.3M
2025-08-07 96.82 96.87 95.88 96.50 0.2M
2025-08-06 97.04 97.14 96.12 96.18 0.2M
2025-08-05 96.02 97.03 95.94 96.86 0.1M
2025-08-04 95.41 96.42 95.41 96.08 0.2M
2025-08-01 96.35 96.65 94.44 95.28 0.4M
2025-07-31 96.81 97.20 95.54 95.73 0.4M
2025-07-30 98.82 98.91 96.66 97.41 0.3M
2025-07-29 97.55 98.93 97.08 98.86 0.4M
2025-07-28 98.40 98.40 96.71 96.80 0.3M
2025-07-25 98.60 98.64 97.48 98.43 0.2M
2025-07-24 98.84 99.04 98.45 98.49 0.1M
2025-07-23 98.97 99.22 98.65 99.09 0.2M
2025-07-22 97.64 99.08 97.60 98.93 0.5M
2025-07-21 97.57 98.02 97.20 97.35 0.2M
2025-07-18 97.05 97.45 96.73 97.16 0.1M
2025-07-17 97.34 97.60 96.54 96.95 0.2M
2025-07-16 97.15 97.82 96.59 97.30 0.5M
2025-07-15 98.07 98.07 96.34 96.56 0.2M
2025-07-14 97.16 97.94 97.15 97.88 0.2M
2025-07-11 96.46 97.52 96.00 97.30 0.2M
2025-07-10 96.57 97.61 96.25 97.03 2.1M
2025-07-09 96.68 96.70 96.15 96.35 0.1M
2025-07-08 96.38 97.08 96.17 96.49 0.2M
2025-07-07 97.56 98.14 96.22 96.68 0.1M
2025-07-03 97.40 97.88 97.14 97.56 0.1M
2025-07-02 96.87 97.34 96.31 97.33 0.2M
2025-07-01 96.21 97.89 96.13 96.99 0.1M
2025-06-30 96.10 96.48 95.04 96.44 0.2M
2025-06-27 96.06 96.97 95.61 95.86 0.2M
2025-06-26 95.85 95.89 94.71 95.84 0.1M
2025-06-25 97.41 97.41 95.52 95.62 0.3M
2025-06-24 98.22 98.28 97.53 97.98 0.1M
2025-06-23 96.99 98.06 96.59 98.01 0.2M
2025-06-20 98.13 98.54 97.48 97.55 0.7M
2025-06-18 97.52 98.54 97.29 97.77 0.2M
2025-06-17 97.52 98.09 97.07 97.47 0.1M
2025-06-16 98.18 98.88 97.31 97.62 0.2M
2025-06-13 97.97 98.39 97.04 97.76 0.1M
2025-06-12 98.10 98.76 98.08 98.66 0.1M
2025-06-11 99.01 99.50 97.99 98.35 0.2M
2025-06-10 98.61 99.16 98.47 99.03 1.7M
2025-06-09 98.27 98.89 97.51 98.32 0.1M
2025-06-06 97.95 98.45 97.54 98.17 0.2M
2025-06-05 97.63 97.92 96.95 97.34 0.1M
2025-06-04 97.57 97.94 96.93 97.64 0.1M
2025-06-03 97.64 97.86 96.88 97.56 0.1M
2025-06-02 97.17 98.06 96.22 98.04 0.2M
2025-05-30 97.44 98.03 96.97 97.78 0.1M
2025-05-29 97.01 98.27 96.89 97.89 0.1M
2025-05-28 96.85 96.93 96.20 96.82 0.3M
2025-05-27 95.85 97.04 95.51 96.83 0.1M
2025-05-23 94.83 95.27 94.34 95.00 0.2M
2025-05-22 95.24 95.49 94.30 95.03 0.2M
2025-05-21 97.57 97.61 95.29 95.37 0.1M
2025-05-20 98.12 98.46 97.87 98.14 0.2M
2025-05-19 97.73 98.81 97.61 98.73 0.2M
2025-05-16 97.38 98.71 97.31 98.65 0.3M
2025-05-15 96.20 97.46 96.02 97.41 0.2M
2025-05-14 96.57 96.57 95.37 95.82 0.2M
2025-05-13 97.93 97.96 96.47 96.78 0.3M
2025-05-12 98.74 98.74 97.60 98.12 0.8M
2025-05-09 96.58 97.36 96.29 97.07 0.2M
2025-05-08 97.18 97.27 95.98 96.42 0.3M
2025-05-07 96.78 97.55 96.60 96.66 0.3M
2025-05-06 96.65 97.18 95.98 96.56 0.1M
2025-05-05 97.35 97.86 96.85 97.27 0.1M
2025-05-02 97.55 97.88 97.14 97.62 0.1M
2025-05-01 96.06 97.15 95.57 96.28 0.2M
2025-04-30 94.63 96.25 93.99 96.00 0.2M
2025-04-29 95.42 95.84 94.63 95.27 0.3M
2025-04-28 94.86 95.79 94.54 95.51 0.2M
2025-04-25 95.15 95.22 94.45 94.86 0.4M
2025-04-24 94.91 95.55 94.35 94.98 0.2M
2025-04-23 95.34 96.46 94.17 94.65 0.2M
2025-04-22 93.57 94.67 93.24 94.23 0.3M
2025-04-21 93.86 93.86 91.36 92.54 0.3M
2025-04-17 93.27 95.14 93.27 94.45 0.1M
2025-04-16 93.00 94.18 92.43 93.00 0.1M
2025-04-15 92.71 93.42 92.71 92.89 0.1M
2025-04-14 91.67 93.15 91.49 92.64 0.1M
2025-04-11 89.23 90.90 87.93 90.76 0.2M
2025-04-10 90.85 91.62 87.53 89.86 0.1M
2025-04-09 85.27 92.39 83.14 92.01 0.7M
2025-04-08 90.92 90.92 85.39 86.33 0.3M
2025-04-07 89.00 92.29 86.72 88.55 0.3M
2025-04-04 94.46 94.46 91.24 91.26 0.3M
2025-04-03 97.90 98.77 95.50 95.53 0.3M
2025-04-02 98.88 99.86 98.49 99.71 0.3M
2025-04-01 99.39 99.53 97.99 99.13 0.3M
2025-03-31 98.25 99.67 98.25 99.12 0.3M
2025-03-28 98.48 98.66 97.57 98.28 0.1M
2025-03-27 98.76 99.48 97.96 98.21 0.2M
2025-03-26 98.35 98.85 98.12 98.70 0.2M
2025-03-25 98.90 99.13 97.35 97.90 0.4M
2025-03-24 98.00 99.10 97.81 98.98 0.2M
2025-03-21 98.66 98.66 97.32 97.81 0.4M
2025-03-20 99.51 99.89 98.89 99.15 0.2M
2025-03-19 99.29 100.11 98.62 99.39 0.1M
2025-03-18 99.86 100.26 98.90 99.34 0.7M
2025-03-17 98.13 100.25 98.13 99.99 0.8M
2025-03-14 97.33 98.31 96.66 98.30 0.2M
2025-03-13 99.00 99.54 96.54 96.78 0.1M
2025-03-12 99.37 99.66 98.44 98.87 0.1M
2025-03-11 100.55 100.88 98.47 99.10 0.4M
2025-03-10 101.36 102.33 99.89 100.45 0.6M
2025-03-07 101.38 102.08 100.57 101.59 0.1M
2025-03-06 102.75 103.16 101.00 101.14 0.1M
2025-03-05 102.05 104.01 101.93 103.80 0.1M
2025-03-04 103.86 104.50 102.67 102.67 0.1M
2025-03-03 103.74 104.61 103.43 104.06 0.2M
2025-02-28 102.94 103.58 102.34 103.49 0.1M
2025-02-27 102.29 103.28 102.10 102.72 0.1M
2025-02-26 102.65 102.95 101.77 102.19 0.1M
2025-02-25 101.83 102.98 101.76 102.58 0.1M
2025-02-24 101.50 102.33 101.04 101.68 0.1M
2025-02-21 102.21 102.21 100.64 101.27 0.1M
2025-02-20 101.51 102.28 101.21 102.16 0.1M
2025-02-19 101.20 101.91 101.07 101.60 0.1M
2025-02-18 100.95 101.98 100.88 101.69 0.2M
2025-02-14 101.93 102.42 101.15 101.21 0.4M
2025-02-13 100.55 101.95 100.21 101.77 0.8M
2025-02-12 99.49 100.84 99.40 100.49 0.3M
2025-02-11 100.27 101.26 100.05 101.26 0.1M
2025-02-10 101.07 101.07 99.96 100.68 0.1M
2025-02-07 101.12 101.38 100.31 100.80 0.1M
2025-02-06 101.33 101.35 100.44 101.05 0.1M
2025-02-05 100.20 101.15 99.62 100.81 0.7M
2025-02-04 98.89 99.83 98.53 99.52 0.3M
2025-02-03 98.57 99.86 97.89 99.47 0.2M
2025-01-31 99.88 100.73 99.47 99.77 0.3M
2025-01-30 99.88 100.80 99.14 100.07 0.1M
2025-01-29 100.09 100.25 98.10 98.57 0.1M
2025-01-28 101.02 101.02 99.83 100.02 0.4M
2025-01-27 99.70 101.19 99.70 101.15 0.3M
2025-01-24 99.48 100.59 99.38 100.08 0.3M
2025-01-23 98.92 99.65 98.06 99.65 0.3M
2025-01-22 100.33 100.33 98.70 98.76 0.2M
2025-01-21 98.93 100.59 98.93 100.52 0.2M
2025-01-17 99.20 99.29 98.44 98.44 0.3M
2025-01-16 97.28 98.79 96.97 98.76 0.2M
2025-01-15 99.32 99.32 97.04 97.17 0.3M
2025-01-14 96.54 97.33 96.42 97.13 0.2M
2025-01-13 94.86 96.32 94.70 96.29 0.4M
2025-01-10 96.09 96.20 94.98 95.15 0.9M
2025-01-08 96.98 97.46 96.25 97.34 0.2M
2025-01-07 98.19 98.28 96.82 97.12 0.4M
2025-01-06 99.43 99.44 97.61 97.64 0.2M
2025-01-03 98.18 99.30 97.96 99.18 0.2M
2025-01-02 98.88 98.98 97.59 97.96 0.3M