SPDR FTSE UK All Share UCITS ETF Acc (A1JT1A)

SPYF
🏛️ Deutschland →
90.09
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 89.26 90.13 89.26 90.09 0.0M
2025-09-25 89.45 89.45 89.12 89.16 0.0M
2025-09-24 89.34 89.72 89.00 89.64 0.0M
2025-09-23 89.54 89.85 89.45 89.48 0.0M
2025-09-22 89.72 89.72 89.40 89.48 0.0M
2025-09-19 89.71 89.71 89.49 89.49 0.0M
2025-09-18 89.91 90.09 89.83 89.86 0.0M
2025-09-17 89.71 90.13 89.71 89.83 0.0M
2025-09-16 90.61 90.61 89.63 89.63 0.0M
2025-09-15 90.85 90.90 90.60 90.65 0.0M
2025-09-12 90.94 91.28 90.73 90.73 0.0M
2025-09-11 90.51 90.87 90.51 90.87 0.0M
2025-09-10 90.61 90.74 90.16 90.16 0.0M
2025-09-09 90.15 90.35 90.11 90.19 0.0M
2025-09-08 90.03 90.05 89.87 89.95 0.0M
2025-09-05 89.91 90.24 89.71 89.76 0.0M
2025-09-04 89.24 89.94 89.24 89.84 0.0M
2025-09-03 88.70 89.26 88.70 89.26 0.0M
2025-09-02 89.75 89.75 88.37 88.37 0.0M
2025-09-01 90.08 90.08 89.75 90.05 0.0M
2025-08-29 90.14 90.20 89.70 89.74 0.0M
2025-08-28 90.89 90.89 90.32 90.36 0.0M
2025-08-27 91.14 91.14 90.79 90.82 0.0M
2025-08-26 90.90 90.90 90.62 90.65 0.0M
2025-08-25 90.94 91.19 90.86 90.86 0.0M
2025-08-22 90.84 91.24 90.84 91.09 0.0M
2025-08-21 90.80 90.90 90.50 90.90 0.0M
2025-08-20 90.06 90.77 90.06 90.64 0.0M
2025-08-19 89.73 89.99 89.73 89.94 0.0M
2025-08-18 89.69 89.76 89.58 89.76 0.0M
2025-08-15 90.52 90.52 89.60 89.60 0.0M
2025-08-14 89.95 90.27 89.95 90.27 0.0M
2025-08-13 89.52 89.71 89.51 89.58 0.0M
2025-08-12 89.55 89.55 89.31 89.31 0.0M
2025-08-11 88.94 89.09 88.92 89.09 0.0M
2025-08-08 88.82 88.83 88.54 88.62 0.0M
2025-08-07 88.49 88.88 88.49 88.69 0.0M
2025-08-06 88.74 88.77 88.50 88.62 0.0M
2025-08-05 88.91 88.96 88.48 88.49 0.0M
2025-08-04 87.98 88.38 87.84 88.37 0.0M
2025-08-01 88.60 88.60 87.43 87.72 0.0M
2025-07-31 89.45 89.50 89.12 89.12 0.0M
2025-07-30 88.69 89.15 88.53 89.09 0.0M
2025-07-29 88.60 89.19 88.60 89.01 0.0M
2025-07-28 88.74 88.74 88.26 88.39 0.0M
2025-07-25 88.43 88.43 87.86 88.18 0.0M
2025-07-24 88.69 89.18 88.69 88.75 0.0M
2025-07-23 88.28 88.53 88.28 88.51 0.0M
2025-07-22 87.83 87.98 87.65 87.77 0.0M
2025-07-21 87.84 87.84 87.73 87.84 0.0M
2025-07-18 87.78 87.97 87.61 87.63 0.0M
2025-07-17 87.47 87.71 87.31 87.63 0.0M
2025-07-16 87.06 87.49 86.81 86.81 0.0M
2025-07-15 87.44 87.44 87.05 87.05 0.0M
2025-07-14 87.15 87.40 87.15 87.38 0.0M
2025-07-11 87.82 87.82 87.00 87.12 0.0M
2025-07-10 87.54 87.98 87.46 87.98 0.0M
2025-07-09 87.07 87.08 86.83 86.88 0.0M
2025-07-08 86.44 86.73 86.23 86.73 0.0M
2025-07-07 86.35 86.64 86.29 86.52 0.0M
2025-07-04 86.35 86.43 86.14 86.33 0.0M
2025-07-03 86.21 86.60 86.21 86.60 0.0M
2025-07-02 86.96 86.96 85.33 85.67 0.0M
2025-07-01 86.73 86.80 86.02 86.54 0.0M
2025-06-30 87.15 87.15 86.44 86.44 0.0M
2025-06-27 86.82 87.11 86.70 87.11 0.0M
2025-06-26 86.48 86.85 86.48 86.70 0.0M
2025-06-25 86.93 86.93 86.26 86.26 0.0M
2025-06-24 87.12 87.12 86.63 86.63 0.0M
2025-06-23 86.07 86.30 85.96 86.30 0.0M
2025-06-20 86.71 87.13 86.44 86.44 0.0M
2025-06-19 86.84 87.05 86.73 86.73 0.0M
2025-06-18 87.12 87.25 86.89 87.04 0.0M
2025-06-17 87.29 87.40 87.18 87.18 0.0M
2025-06-16 87.63 87.91 87.61 87.66 0.0M
2025-06-13 87.33 87.77 87.33 87.58 0.0M
2025-06-12 88.03 88.03 87.40 87.87 0.0M
2025-06-11 88.38 88.38 88.10 88.14 0.0M
2025-06-10 88.35 88.45 88.30 88.30 0.0M
2025-06-09 88.39 88.39 88.18 88.39 0.0M
2025-06-06 88.12 88.41 87.99 88.34 0.0M
2025-06-05 88.18 88.23 87.57 88.07 0.0M
2025-06-04 88.24 88.24 87.90 88.00 0.0M
2025-06-03 87.83 87.92 87.39 87.92 0.0M
2025-06-02 87.96 88.39 87.48 87.68 0.0M
2025-05-30 87.56 88.03 87.52 87.76 0.0M
2025-05-29 87.99 87.99 87.14 87.14 0.0M
2025-05-28 88.59 88.59 87.44 87.44 0.0M
2025-05-27 87.96 88.65 87.91 87.96 0.0M
2025-05-26 88.05 88.26 88.05 88.26 0.0M
2025-05-23 87.60 87.62 86.61 87.17 0.0M
2025-05-22 87.28 87.46 86.93 87.46 0.0M
2025-05-21 87.54 87.62 87.25 87.57 0.0M
2025-05-20 87.18 87.78 87.18 87.78 0.0M
2025-05-19 86.77 86.99 86.17 86.99 0.0M
2025-05-16 86.85 87.02 86.60 87.02 0.0M
2025-05-15 85.52 86.33 85.22 86.33 0.0M
2025-05-14 85.94 86.19 85.59 85.63 0.0M
2025-05-13 85.73 86.15 85.73 85.86 0.0M
2025-05-12 85.93 85.93 85.50 85.87 0.0M
2025-05-09 84.76 84.94 84.76 84.82 0.0M
2025-05-08 84.90 85.08 84.38 84.51 0.0M
2025-05-07 84.43 84.45 84.26 84.37 0.0M
2025-05-06 84.90 85.01 84.36 84.85 0.0M
2025-05-05 84.52 84.83 84.33 84.77 0.0M
2025-05-02 84.44 84.68 84.04 84.43 0.0M
2025-04-30 83.53 83.57 83.14 83.57 0.0M
2025-04-29 82.96 83.30 82.93 83.30 0.0M
2025-04-28 82.81 83.26 82.59 82.78 0.0M
2025-04-25 82.49 82.74 82.38 82.38 0.0M
2025-04-24 81.94 82.17 81.94 82.17 0.0M
2025-04-23 81.89 82.31 81.84 81.84 0.0M
2025-04-22 80.94 80.94 80.35 80.88 0.0M
2025-04-17 79.91 80.39 79.79 80.39 0.0M
2025-04-16 80.07 80.36 79.87 80.28 0.0M
2025-04-15 79.22 80.52 79.22 80.46 0.0M
2025-04-14 77.58 78.64 77.58 78.59 0.0M
2025-04-11 76.64 76.64 75.96 76.34 0.0M
2025-04-10 77.47 77.93 76.28 76.28 0.0M
2025-04-09 74.71 74.71 72.88 73.71 0.0M
2025-04-08 75.49 77.56 75.43 76.95 0.0M
2025-04-07 73.98 76.22 73.80 74.63 0.0M
2025-04-04 82.59 82.59 78.54 78.54 0.0M
2025-04-03 84.02 84.68 83.08 83.20 0.0M
2025-04-02 85.37 85.37 84.97 85.17 0.0M
2025-04-01 85.68 85.92 85.01 85.51 0.0M
2025-03-31 85.12 85.12 84.57 84.98 0.0M
2025-03-28 86.28 86.56 85.83 85.83 0.0M
2025-03-27 86.11 86.27 85.66 86.27 0.0M
2025-03-26 86.26 86.26 85.90 86.07 0.0M
2025-03-25 85.99 86.36 85.86 86.05 0.0M
2025-03-24 86.13 86.13 85.56 85.60 0.0M
2025-03-21 85.90 85.90 85.47 85.47 0.0M
2025-03-20 86.17 86.32 85.70 86.21 0.0M
2025-03-19 85.61 86.10 85.56 86.02 0.0M
2025-03-18 85.63 85.86 85.55 85.70 0.0M
2025-03-17 85.27 85.54 85.16 85.53 0.0M
2025-03-14 84.33 85.08 84.33 84.94 0.0M
2025-03-13 84.24 84.62 84.24 84.35 0.0M
2025-03-12 83.64 84.27 83.64 84.18 0.0M
2025-03-11 84.19 84.48 83.30 83.41 0.0M
2025-03-10 85.74 85.74 84.73 84.73 0.0M
2025-03-07 85.59 85.73 85.29 85.60 0.0M
2025-03-06 86.79 86.79 85.49 85.69 0.0M
2025-03-05 87.42 87.43 86.52 86.52 0.0M
2025-03-04 88.45 88.45 87.46 87.46 0.0M
2025-03-03 88.86 89.16 88.65 88.99 0.0M
2025-02-28 87.87 88.40 87.60 88.38 0.0M
2025-02-27 87.61 88.23 87.61 88.23 0.0M
2025-02-26 87.28 87.66 87.28 87.64 0.0M
2025-02-25 86.68 87.18 86.66 86.80 0.0M
2025-02-24 86.86 87.24 86.59 86.89 0.0M
2025-02-21 87.11 87.27 86.96 87.21 0.0M
2025-02-20 87.36 87.46 87.07 87.07 0.0M
2025-02-19 87.82 87.85 87.23 87.48 0.0M
2025-02-18 88.07 88.07 87.82 87.87 0.0M
2025-02-17 87.25 87.75 87.25 87.72 0.0M
2025-02-14 87.37 87.50 87.13 87.23 0.0M
2025-02-13 87.39 87.50 87.27 87.42 0.0M
2025-02-12 87.52 87.74 87.52 87.54 0.0M
2025-02-11 87.28 87.51 87.15 87.51 0.0M
2025-02-10 86.98 87.52 86.98 87.52 0.0M
2025-02-07 86.82 87.02 86.70 86.72 0.0M
2025-02-06 86.64 87.11 86.54 86.97 0.0M
2025-02-05 85.62 86.12 85.61 86.12 0.0M
2025-02-04 85.58 85.74 85.58 85.74 0.0M
2025-02-03 85.69 86.03 85.44 86.03 0.0M
2025-01-31 86.07 86.39 86.07 86.29 0.0M
2025-01-30 85.00 85.99 85.00 85.95 0.0M
2025-01-29 84.78 85.21 84.71 84.92 0.0M
2025-01-28 84.45 84.74 84.45 84.62 0.0M
2025-01-27 83.55 84.03 83.55 84.03 0.0M
2025-01-24 84.30 84.30 83.83 83.83 0.0M
2025-01-23 83.83 84.25 83.83 84.25 0.0M
2025-01-22 83.99 84.31 83.71 83.87 0.0M
2025-01-21 83.56 83.96 83.56 83.96 0.0M
2025-01-20 83.64 83.64 83.42 83.57 0.0M
2025-01-17 83.28 83.76 83.28 83.60 0.0M
2025-01-16 82.33 82.85 82.31 82.85 0.0M
2025-01-15 81.32 82.25 81.32 82.25 0.0M
2025-01-14 81.22 81.22 80.61 80.61 0.0M
2025-01-13 80.97 81.19 80.86 81.18 0.0M
2025-01-10 82.25 82.25 81.49 81.49 0.0M
2025-01-09 81.35 82.37 81.35 82.37 0.0M
2025-01-08 82.86 82.86 81.72 82.07 0.0M
2025-01-07 82.48 82.78 82.48 82.64 0.0M
2025-01-06 82.66 82.89 82.46 82.83 0.0M
2025-01-03 83.14 83.14 82.63 82.63 0.0M
2025-01-02 82.66 83.29 82.57 83.29 0.0M