SPDR MSCI USA Small Cap Value Weighted UCITS ETF USD Acc (A12HU5)

ZPRV
🏛️ Deutschland →
64.30
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
2022-12-30 48.32 48.32 47.94 47.98 0.0M
2022-12-29 47.67 48.37 47.56 48.30 0.0M
2022-12-28 48.39 48.57 47.92 47.92 0.0M
2022-12-27 48.88 48.95 48.16 48.38 0.0M
2022-12-23 48.16 48.35 48.00 48.17 0.0M
2022-12-22 48.73 48.81 47.81 47.89 0.0M
2022-12-21 48.00 48.89 47.97 48.87 0.0M
2022-12-20 47.28 48.07 47.28 47.81 0.0M
2022-12-19 48.23 48.44 47.88 47.88 0.0M
2022-12-16 48.41 48.50 47.81 48.16 0.0M
2022-12-15 49.47 49.52 48.40 48.49 0.0M
2022-12-14 50.22 50.37 49.86 50.27 0.0M
2022-12-13 50.26 51.47 50.25 50.33 0.0M
2022-12-12 49.80 50.11 49.40 50.01 0.0M
2022-12-09 50.21 50.34 49.78 50.12 0.0M
2022-12-08 50.16 50.55 50.00 50.22 0.0M
2022-12-07 50.57 50.60 49.90 50.35 0.0M
2022-12-06 50.91 51.05 50.25 50.35 0.0M
2022-12-05 51.96 51.96 51.03 51.03 0.0M
2022-12-02 51.97 52.20 51.48 52.06 0.0M
2022-12-01 52.89 52.89 52.03 52.27 0.0M
2022-11-30 51.90 51.99 51.14 51.87 0.0M
2022-11-29 51.82 52.05 51.52 51.75 0.0M
2022-11-28 52.21 52.23 51.49 51.85 0.0M
2022-11-25 52.32 52.48 52.13 52.45 0.0M
2022-11-24 52.26 52.45 52.17 52.29 0.0M
2022-11-23 52.44 52.64 52.28 52.32 0.0M
2022-11-22 51.99 52.47 51.89 52.24 0.0M
2022-11-21 51.82 52.02 51.74 51.74 0.0M
2022-11-18 51.13 51.92 51.13 51.51 0.0M
2022-11-17 51.58 51.59 50.68 50.86 0.0M
2022-11-16 52.36 52.44 51.25 51.36 0.0M
2022-11-15 51.87 52.75 51.64 52.68 0.0M
2022-11-14 52.42 52.48 52.05 52.21 0.0M
2022-11-11 52.87 52.87 52.21 52.27 0.0M
2022-11-10 50.94 52.86 50.92 52.78 0.0M
2022-11-09 51.65 51.72 51.22 51.22 0.0M
2022-11-08 51.89 52.23 51.78 52.13 0.0M
2022-11-07 51.71 52.05 51.40 51.65 0.0M
2022-11-04 52.01 52.23 51.20 51.28 0.0M
2022-11-03 52.14 52.34 51.17 52.04 0.0M
2022-11-02 53.31 53.31 52.45 52.51 0.0M
2022-11-01 52.94 53.30 52.86 53.27 0.0M
2022-10-31 52.36 53.09 52.36 52.88 0.0M
2022-10-28 51.24 51.96 51.18 51.94 0.0M
2022-10-27 51.01 51.78 50.89 51.78 0.0M
2022-10-26 51.15 51.36 50.93 51.34 0.0M
2022-10-25 50.40 51.00 50.11 51.00 0.0M
2022-10-24 50.16 50.55 49.80 50.13 0.0M
2022-10-21 49.52 49.85 49.16 49.51 0.0M
2022-10-20 50.12 50.53 49.89 50.17 0.0M
2022-10-19 50.82 50.97 50.24 50.24 0.0M
2022-10-18 50.75 51.19 50.39 50.41 0.0M
2022-10-17 49.64 50.34 49.64 50.10 0.0M
2022-10-14 50.55 50.72 49.61 49.74 0.0M
2022-10-13 49.25 49.97 48.20 49.61 0.0M
2022-10-12 49.54 49.89 49.06 49.18 0.0M
2022-10-11 48.96 49.51 48.81 49.51 0.0M
2022-10-10 49.31 49.73 49.24 49.53 0.0M
2022-10-07 50.25 50.46 49.29 49.29 0.0M
2022-10-06 50.05 50.44 49.86 50.27 0.0M
2022-10-05 49.80 49.92 49.56 49.75 0.0M
2022-10-04 49.15 49.86 49.00 49.86 0.0M
2022-10-03 47.69 48.62 47.45 48.58 0.0M
2022-09-30 47.84 48.52 47.80 48.45 0.0M
2022-09-29 49.45 49.45 47.71 47.81 0.0M
2022-09-28 48.81 49.52 48.47 49.52 0.0M
2022-09-27 49.04 49.45 48.96 48.98 0.0M
2022-09-26 48.97 49.52 48.75 49.15 0.0M
2022-09-23 49.58 49.69 48.71 48.80 0.0M
2022-09-22 50.47 50.67 49.66 49.85 0.0M
2022-09-21 50.97 51.58 50.80 51.57 0.0M
2022-09-20 51.26 51.38 50.50 50.50 0.0M
2022-09-19 50.60 51.05 50.16 50.75 0.0M
2022-09-16 50.89 51.07 50.30 50.33 0.0M
2022-09-15 51.78 51.96 51.33 51.52 0.0M
2022-09-14 51.85 51.87 50.92 51.35 0.0M
2022-09-13 53.15 53.15 51.85 52.10 0.0M
2022-09-12 52.27 53.14 52.14 52.83 0.0M
2022-09-09 51.96 52.59 51.72 52.52 0.0M
2022-09-08 51.55 52.00 51.00 52.00 0.1M
2022-09-07 50.96 51.18 50.84 51.11 0.0M
2022-09-06 51.65 51.90 51.00 51.19 0.0M
2022-09-05 51.85 51.89 51.46 51.71 0.0M
2022-09-02 51.36 52.01 51.32 51.88 0.0M
2022-09-01 51.57 51.69 51.11 51.43 0.0M
2022-08-31 52.53 52.59 51.74 51.83 0.0M
2022-08-30 53.24 53.45 52.20 52.40 0.0M
2022-08-29 53.44 53.44 52.90 53.17 0.0M
2022-08-26 55.00 55.27 53.83 53.90 0.0M
2022-08-25 54.83 55.16 54.46 54.89 0.0M
2022-08-24 54.22 54.53 54.00 54.39 0.0M
2022-08-23 54.33 54.62 54.24 54.31 0.0M
2022-08-22 54.89 54.89 54.19 54.65 0.0M
2022-08-19 55.45 55.50 54.80 54.81 0.0M
2022-08-18 55.02 55.40 54.71 55.40 0.0M
2022-08-17 55.77 55.95 54.71 54.78 0.0M
2022-08-16 55.28 55.56 55.13 55.56 0.0M
2022-08-15 54.71 54.80 54.47 54.77 0.0M
2022-08-12 53.80 54.44 53.66 54.44 0.0M
2022-08-11 53.19 53.89 53.09 53.56 0.0M
2022-08-10 52.19 52.92 52.17 52.84 0.0M
2022-08-09 53.08 53.08 52.10 52.19 0.0M
2022-08-08 52.78 53.33 52.47 53.10 0.0M
2022-08-05 52.00 52.51 51.81 52.26 0.0M
2022-08-04 52.70 52.71 52.06 52.06 0.0M
2022-08-03 52.18 52.48 52.09 52.48 0.0M
2022-08-02 52.05 52.09 51.75 52.09 0.0M
2022-08-01 51.88 52.02 51.38 51.80 0.0M
2022-07-29 51.61 52.30 51.60 51.89 0.0M
2022-07-28 50.94 51.61 50.94 51.41 0.0M
2022-07-27 50.57 50.85 50.34 50.69 0.0M
2022-07-26 50.33 50.65 50.21 50.41 0.0M
2022-07-25 50.22 50.38 49.74 50.38 0.0M
2022-07-22 50.39 50.71 50.03 50.29 0.0M
2022-07-21 50.21 50.35 49.62 50.03 0.0M
2022-07-20 49.67 50.07 49.51 50.07 0.0M
2022-07-19 48.33 49.37 48.00 49.37 0.0M
2022-07-18 48.88 49.08 48.61 49.01 0.0M
2022-07-15 47.86 48.32 47.73 48.32 0.0M
2022-07-14 48.31 48.31 47.30 47.30 0.0M
2022-07-13 48.68 48.78 47.81 47.86 0.0M
2022-07-12 48.38 48.93 48.12 48.85 0.0M
2022-07-11 48.35 48.80 48.29 48.44 0.0M
2022-07-08 48.65 48.83 48.36 48.72 0.0M
2022-07-07 47.66 48.61 47.60 48.61 0.0M
2022-07-06 47.80 48.09 47.17 47.29 0.0M
2022-07-05 47.20 47.30 46.40 46.72 0.0M
2022-07-04 46.67 46.80 46.57 46.75 0.0M
2022-07-01 45.46 46.97 45.46 46.49 0.0M
2022-06-30 46.38 46.38 45.83 46.13 0.1M
2022-06-29 47.00 47.17 46.36 46.55 0.0M
2022-06-28 47.73 48.16 47.50 47.54 0.0M
2022-06-27 47.37 47.57 47.21 47.53 0.0M
2022-06-24 46.06 47.31 46.06 47.31 0.0M
2022-06-23 45.49 46.12 45.34 45.70 0.0M
2022-06-22 45.57 45.76 45.15 45.62 0.0M
2022-06-21 45.95 46.21 45.75 46.07 0.0M
2022-06-20 45.30 45.75 45.30 45.75 0.0M
2022-06-17 45.41 45.89 44.94 45.42 0.1M
2022-06-16 47.48 47.48 45.10 45.33 0.0M
2022-06-15 47.10 47.91 47.00 47.77 0.1M
2022-06-14 47.73 47.73 47.09 47.27 0.0M
2022-06-13 48.58 48.58 47.18 47.53 0.0M
2022-06-10 50.17 50.30 49.11 49.11 0.0M
2022-06-09 50.79 50.98 50.45 50.52 0.0M
2022-06-08 51.54 51.62 51.00 51.18 0.0M
2022-06-07 50.98 51.35 50.74 51.09 0.0M
2022-06-06 50.68 51.24 50.68 51.09 0.0M
2022-06-03 50.92 50.99 50.51 50.52 0.0M
2022-06-02 50.50 50.56 50.29 50.55 0.0M
2022-06-01 50.47 50.71 49.86 50.00 0.0M
2022-05-31 50.93 50.93 50.07 50.16 0.0M
2022-05-30 51.01 51.20 50.69 50.78 0.0M
2022-05-27 49.67 50.56 49.67 50.56 0.0M
2022-05-26 48.98 49.86 48.98 49.77 0.0M
2022-05-25 48.19 48.82 47.90 48.61 0.0M
2022-05-24 48.00 48.13 46.86 46.89 0.0M
2022-05-23 48.52 48.78 48.03 48.66 0.0M
2022-05-20 48.78 49.19 47.85 48.01 0.0M
2022-05-19 49.23 49.23 48.20 48.56 0.0M
2022-05-18 50.46 50.55 49.65 49.65 0.0M
2022-05-17 49.66 50.17 49.66 50.10 0.0M
2022-05-16 49.56 49.84 49.25 49.38 0.0M
2022-05-13 48.84 49.80 48.75 49.66 0.0M
2022-05-12 47.53 48.65 47.53 48.41 0.0M
2022-05-11 48.44 48.93 48.10 48.92 0.0M
2022-05-10 49.13 49.20 47.95 47.95 0.0M
2022-05-09 50.12 50.12 48.80 48.88 0.1M
2022-05-06 50.93 50.94 49.50 50.05 0.0M
2022-05-05 52.00 52.07 50.80 50.80 0.0M
2022-05-04 51.29 51.30 50.62 50.65 0.0M
2022-05-03 50.61 51.04 50.10 51.04 0.0M
2022-05-02 50.27 50.56 49.96 50.21 0.0M
2022-04-29 51.44 51.49 50.93 51.22 0.0M
2022-04-28 51.05 51.29 50.24 50.49 0.0M
2022-04-27 50.14 50.66 50.14 50.61 0.0M
2022-04-26 50.90 51.03 50.33 50.45 0.0M
2022-04-25 50.51 50.53 49.70 49.94 0.0M
2022-04-22 51.70 51.88 51.12 51.12 0.0M
2022-04-21 52.66 52.89 52.52 52.54 0.0M
2022-04-20 52.40 52.88 52.28 52.81 0.0M
2022-04-19 51.73 52.34 51.35 52.33 0.0M
2022-04-14 51.11 51.89 51.00 51.68 0.0M
2022-04-13 50.99 51.03 50.71 51.03 0.0M
2022-04-12 50.24 51.28 50.08 51.18 0.0M
2022-04-11 50.48 50.77 50.03 50.54 0.0M
2022-04-08 50.54 50.88 50.36 50.77 0.0M
2022-04-07 50.42 50.68 49.70 49.83 0.0M
2022-04-06 51.22 51.22 50.26 50.49 0.0M
2022-04-05 51.51 52.00 51.21 51.43 0.0M
2022-04-04 51.62 51.85 51.23 51.42 0.0M
2022-04-01 51.23 51.67 51.09 51.37 0.0M
2022-03-31 51.40 51.70 51.28 51.44 0.0M
2022-03-30 52.26 52.26 51.68 51.68 0.0M
2022-03-29 51.92 52.15 51.61 52.03 0.0M
2022-03-28 52.18 52.23 51.52 51.53 0.0M
2022-03-25 51.54 51.99 51.32 51.87 0.0M
2022-03-24 51.40 51.47 51.06 51.34 0.0M
2022-03-23 51.87 51.98 51.44 51.44 0.0M
2022-03-22 51.89 52.10 51.63 51.67 0.0M
2022-03-21 51.41 51.95 51.18 51.56 0.0M
2022-03-18 51.19 51.19 50.79 50.97 0.0M
2022-03-17 50.97 50.97 50.53 50.74 0.0M
2022-03-16 50.40 50.94 50.29 50.73 0.0M
2022-03-15 49.05 49.90 48.69 49.73 0.0M
2022-03-14 50.54 50.54 49.55 49.64 0.0M
2022-03-11 50.18 50.83 50.10 50.31 0.0M
2022-03-10 49.48 49.81 49.00 49.38 0.0M
2022-03-09 49.85 49.98 49.53 49.84 0.1M
2022-03-08 48.98 49.74 48.84 49.36 0.0M
2022-03-07 49.87 50.70 49.46 50.25 0.0M
2022-03-04 50.57 50.70 49.99 49.99 0.0M
2022-03-03 50.88 51.15 50.25 50.36 0.0M
2022-03-02 49.44 50.67 49.23 50.41 0.0M
2022-03-01 50.12 50.34 49.29 49.29 0.0M
2022-02-28 49.17 50.00 48.90 49.98 0.0M
2022-02-25 48.08 49.17 47.98 49.17 0.0M
2022-02-24 47.12 47.99 46.97 47.63 0.0M
2022-02-23 48.84 48.86 48.20 48.26 0.0M
2022-02-22 48.51 49.14 48.49 48.84 0.0M
2022-02-21 49.18 49.27 48.51 48.54 0.0M
2022-02-18 49.57 49.57 48.98 49.07 0.0M
2022-02-17 49.84 49.95 49.29 49.47 0.0M
2022-02-16 49.84 50.14 49.80 49.95 0.0M
2022-02-15 49.08 49.73 49.01 49.69 0.0M
2022-02-14 49.35 49.55 48.71 49.24 0.0M
2022-02-11 49.12 49.83 48.88 49.50 0.0M
2022-02-10 49.67 49.92 49.00 49.64 0.0M
2022-02-09 49.43 49.71 49.32 49.56 0.0M
2022-02-08 48.36 48.92 48.09 48.87 0.0M
2022-02-07 47.86 48.27 47.54 48.09 0.0M
2022-02-04 48.32 48.32 47.29 47.53 0.0M
2022-02-03 49.02 49.12 48.24 48.40 0.0M
2022-02-02 49.10 49.43 48.68 48.78 0.0M
2022-02-01 48.81 49.29 48.51 49.20 0.2M
2022-01-31 48.08 48.32 47.78 48.26 0.0M
2022-01-28 48.08 48.08 47.07 47.44 0.0M
2022-01-27 47.85 49.63 47.85 48.81 0.0M
2022-01-26 48.77 49.47 48.76 48.98 0.0M
2022-01-25 48.24 48.79 47.43 47.94 0.0M
2022-01-24 48.29 48.48 46.77 47.28 0.0M
2022-01-21 48.94 49.00 48.00 48.85 0.0M
2022-01-20 49.90 50.47 49.61 50.34 0.0M
2022-01-19 50.01 50.83 49.94 49.94 0.0M
2022-01-18 51.21 51.21 50.74 50.76 0.0M
2022-01-17 51.18 51.48 51.01 51.45 0.0M
2022-01-14 50.83 51.08 50.47 50.75 0.0M
2022-01-13 50.73 51.44 50.64 51.44 0.0M
2022-01-12 51.50 51.50 50.63 50.85 0.0M
2022-01-11 51.04 51.21 50.57 50.93 0.1M
2022-01-10 51.41 51.41 50.40 50.62 0.0M
2022-01-07 51.51 51.60 50.98 51.23 0.0M
2022-01-06 51.03 51.44 50.76 51.39 0.0M
2022-01-05 52.06 52.20 51.83 52.09 0.0M
2022-01-04 51.55 52.04 51.41 51.92 0.0M
2022-01-03 50.77 51.67 50.66 51.10 0.0M