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
2024-12-30 65.33 65.77 65.19 65.19 0.0M
2024-12-27 66.08 66.42 65.54 65.69 0.0M
2024-12-23 65.79 65.95 65.15 65.33 0.0M
2024-12-20 64.98 66.08 64.35 65.99 0.1M
2024-12-19 65.67 66.49 65.20 65.62 0.0M
2024-12-18 67.76 68.17 67.59 67.88 0.0M
2024-12-17 68.20 68.43 67.49 67.68 0.1M
2024-12-16 68.61 68.86 68.32 68.60 0.0M
2024-12-13 69.42 69.58 68.50 68.68 0.0M
2024-12-12 69.51 69.68 69.21 69.38 0.0M
2024-12-11 69.40 69.88 69.26 69.57 0.0M
2024-12-10 69.50 69.77 68.83 69.70 0.0M
2024-12-09 69.54 70.13 69.27 69.61 0.0M
2024-12-06 69.34 69.83 69.20 69.25 0.0M
2024-12-05 70.35 70.54 69.71 69.85 0.1M
2024-12-04 70.52 70.94 70.12 70.41 0.1M
2024-12-03 70.97 71.05 70.32 70.35 0.0M
2024-12-02 70.93 71.30 70.76 71.04 0.1M
2024-11-29 70.85 71.19 70.55 70.79 0.0M
2024-11-28 70.80 71.14 70.67 70.98 0.0M
2024-11-27 70.92 71.54 70.48 70.53 0.0M
2024-11-26 71.34 71.45 70.55 71.02 0.0M
2024-11-25 71.27 72.31 70.80 71.99 0.1M
2024-11-22 69.28 70.84 69.28 70.83 0.0M
2024-11-21 67.73 69.19 67.53 69.18 0.0M
2024-11-20 67.61 67.68 67.17 67.50 0.0M
2024-11-19 67.60 67.63 66.51 67.17 0.0M
2024-11-18 67.76 68.06 67.54 67.90 0.1M
2024-11-15 67.93 68.53 67.61 67.66 0.0M
2024-11-14 68.88 69.64 68.39 68.53 0.0M
2024-11-13 68.84 69.54 68.49 69.46 0.1M
2024-11-12 69.74 69.80 69.11 69.25 0.0M
2024-11-11 68.95 69.85 68.80 69.75 0.0M
2024-11-08 67.80 68.23 67.59 68.13 0.1M
2024-11-07 68.44 68.89 67.54 67.86 0.1M
2024-11-06 67.90 68.89 67.19 67.64 0.1M
2024-11-05 62.77 63.20 62.29 63.09 0.0M
2024-11-04 62.31 63.13 62.10 62.93 0.0M
2024-11-01 62.27 63.27 62.27 62.95 0.0M
2024-10-31 63.44 63.50 62.68 62.94 0.0M
2024-10-30 63.43 64.15 63.16 63.69 0.0M
2024-10-29 63.91 63.91 63.17 63.41 0.0M
2024-10-28 63.23 63.71 62.92 63.61 0.0M
2024-10-25 63.19 63.49 62.96 63.04 0.0M
2024-10-24 63.25 63.63 63.03 63.14 0.0M
2024-10-23 63.51 63.61 63.18 63.27 0.0M
2024-10-22 63.49 63.60 63.12 63.36 0.0M
2024-10-21 64.80 65.05 63.66 63.69 0.0M
2024-10-18 64.68 65.13 64.50 64.61 0.0M
2024-10-17 64.72 64.95 64.43 64.57 0.0M
2024-10-16 63.82 64.67 63.68 64.54 0.0M
2024-10-15 63.58 64.08 63.26 64.07 0.0M
2024-10-14 63.03 63.27 62.69 63.14 0.0M
2024-10-11 61.81 62.83 61.50 62.76 0.0M
2024-10-10 62.18 62.20 61.40 61.84 0.0M
2024-10-09 61.49 62.36 61.35 62.36 0.0M
2024-10-08 61.55 61.82 61.27 61.63 0.0M
2024-10-07 62.26 62.27 61.63 61.74 0.0M
2024-10-04 61.11 62.49 61.11 62.06 0.0M
2024-10-03 61.41 61.41 60.72 61.25 0.0M
2024-10-02 61.32 61.93 60.89 61.60 0.0M
2024-10-01 61.70 62.13 60.91 61.52 0.0M
2024-09-30 61.55 61.85 60.96 61.67 0.0M
2024-09-27 61.28 62.21 61.28 62.21 0.0M
2024-09-26 61.15 61.66 61.07 61.22 0.0M
2024-09-25 61.09 61.52 60.80 61.08 0.0M
2024-09-24 61.85 61.99 61.48 61.68 0.0M
2024-09-23 61.54 61.91 61.29 61.34 0.0M
2024-09-20 61.74 61.94 61.30 61.40 0.0M
2024-09-19 61.80 62.62 61.68 61.80 0.0M
2024-09-18 61.11 61.42 60.70 60.93 0.0M
2024-09-17 60.40 61.45 60.39 61.41 0.0M
2024-09-16 60.28 60.44 59.90 60.03 0.0M
2024-09-13 58.95 60.13 58.88 59.99 0.0M
2024-09-12 58.49 58.93 58.27 58.88 0.0M
2024-09-11 57.89 58.22 57.10 57.51 0.0M
2024-09-10 58.31 58.71 57.82 58.05 0.0M
2024-09-09 58.54 58.86 58.26 58.64 0.0M
2024-09-06 59.00 59.61 58.11 58.31 0.0M
2024-09-05 59.43 59.78 59.08 59.10 0.0M
2024-09-04 59.61 60.01 59.48 59.76 0.0M
2024-09-03 61.34 61.34 60.01 60.40 0.0M
2024-09-02 61.05 61.32 60.83 61.26 0.0M
2024-08-30 60.96 61.26 60.81 60.83 0.0M
2024-08-29 60.56 61.32 60.37 61.01 0.0M
2024-08-28 60.36 60.55 60.16 60.30 0.0M
2024-08-27 60.65 60.95 60.00 60.22 0.0M
2024-08-26 60.66 61.33 60.66 60.77 0.0M
2024-08-23 59.51 60.82 59.44 60.82 0.0M
2024-08-22 59.52 59.72 59.33 59.48 0.0M
2024-08-21 59.10 59.43 59.00 59.22 0.0M
2024-08-20 59.91 60.13 59.00 59.03 0.0M
2024-08-19 59.57 60.00 59.41 59.86 0.0M
2024-08-16 59.77 59.99 59.23 59.57 0.0M
2024-08-15 58.15 59.86 57.83 59.63 0.0M
2024-08-14 58.36 58.76 57.64 58.17 0.0M
2024-08-13 57.81 58.08 57.40 57.93 0.0M
2024-08-12 58.38 58.56 57.68 57.68 0.0M
2024-08-09 58.58 59.03 58.00 58.27 0.0M
2024-08-08 57.53 58.58 57.06 58.30 0.0M
2024-08-07 58.41 59.17 58.26 58.58 0.0M
2024-08-06 57.72 58.32 56.88 57.64 0.0M
2024-08-05 56.98 57.38 54.47 56.73 0.1M
2024-08-02 61.16 61.28 58.13 58.48 0.1M
2024-08-01 63.42 63.65 61.62 61.62 0.0M
2024-07-31 63.16 63.48 62.52 63.27 0.0M
2024-07-30 62.54 62.98 62.27 62.65 0.0M
2024-07-29 62.70 63.16 62.14 62.14 0.0M
2024-07-26 61.80 62.48 61.75 61.89 0.0M
2024-07-25 60.56 61.61 60.19 61.43 0.0M
2024-07-24 61.34 61.78 60.79 61.36 0.0M
2024-07-23 60.79 61.50 60.68 61.36 0.0M
2024-07-22 60.17 60.58 59.70 60.23 0.1M
2024-07-19 60.79 60.79 59.87 59.93 0.0M
2024-07-18 61.54 62.01 60.88 61.33 0.0M
2024-07-17 61.24 61.86 60.61 61.33 0.0M
2024-07-16 59.79 61.15 59.65 60.93 0.0M
2024-07-15 59.15 59.84 59.10 59.75 0.0M
2024-07-12 58.91 59.36 58.80 59.10 0.0M
2024-07-11 56.84 58.46 56.65 58.37 0.0M
2024-07-10 56.21 56.53 56.21 56.43 0.0M
2024-07-09 56.51 56.66 56.14 56.21 0.0M
2024-07-08 56.12 56.79 56.06 56.43 0.0M
2024-07-05 56.83 56.98 56.15 56.20 0.0M
2024-07-04 56.96 57.07 56.84 56.87 0.0M
2024-07-03 57.20 57.38 56.90 56.98 0.0M
2024-07-02 56.93 57.24 56.74 57.07 0.0M
2024-07-01 57.68 57.92 56.95 56.98 0.0M
2024-06-28 57.49 57.90 57.43 57.61 0.0M
2024-06-27 57.20 57.32 56.80 56.92 0.0M
2024-06-26 57.15 57.22 56.80 56.98 0.0M
2024-06-25 57.71 57.77 57.04 57.04 0.0M
2024-06-24 57.33 57.95 57.18 57.95 0.0M
2024-06-21 57.21 57.44 56.98 57.25 0.0M
2024-06-20 57.05 57.37 56.87 57.28 0.0M
2024-06-19 57.01 57.07 56.73 56.84 0.0M
2024-06-18 57.22 57.42 56.93 57.13 0.0M
2024-06-17 56.90 57.14 56.34 56.52 0.0M
2024-06-14 57.36 57.37 56.69 56.74 0.0M
2024-06-13 57.78 57.99 57.00 57.18 0.0M
2024-06-12 57.40 58.62 57.24 58.11 0.0M
2024-06-11 57.60 57.61 56.95 57.25 0.0M
2024-06-10 57.41 57.62 57.05 57.39 0.0M
2024-06-07 57.67 57.71 56.90 57.37 0.0M
2024-06-06 57.66 57.79 57.40 57.53 0.0M
2024-06-05 57.31 57.58 57.15 57.57 0.0M
2024-06-04 57.96 58.08 57.31 57.31 0.0M
2024-06-03 58.83 59.40 58.16 58.16 0.0M
2024-05-31 58.00 58.38 57.59 58.04 0.0M
2024-05-30 57.30 57.91 57.25 57.83 0.0M
2024-05-29 57.65 57.70 57.08 57.26 0.0M
2024-05-28 58.57 58.59 58.00 58.00 0.0M
2024-05-27 58.19 58.47 58.12 58.34 0.0M
2024-05-24 57.96 58.22 57.87 58.05 0.0M
2024-05-23 58.80 58.99 58.17 58.22 0.0M
2024-05-22 58.84 59.06 58.78 58.81 0.0M
2024-05-21 59.07 59.20 58.67 58.94 0.0M
2024-05-20 59.11 59.38 59.03 59.38 0.0M
2024-05-17 59.11 59.23 58.98 59.07 0.0M
2024-05-16 59.39 59.54 59.16 59.16 0.0M
2024-05-15 59.55 60.07 59.38 59.41 0.0M
2024-05-14 58.95 59.68 58.80 59.36 0.0M
2024-05-13 58.90 59.40 58.78 59.12 0.0M
2024-05-10 59.09 59.29 58.70 58.72 0.0M
2024-05-09 58.37 58.78 58.29 58.62 0.0M
2024-05-08 58.46 58.50 57.98 58.30 0.0M
2024-05-07 58.69 58.83 58.39 58.68 0.0M
2024-05-06 57.98 58.37 57.85 58.23 0.0M
2024-05-03 57.32 58.67 57.17 57.65 0.0M
2024-05-02 56.90 57.41 56.83 57.04 0.0M
2024-04-30 57.43 57.57 56.82 57.03 0.0M
2024-04-29 57.19 57.64 57.13 57.36 0.0M
2024-04-26 56.71 57.43 56.59 57.21 0.0M
2024-04-25 57.21 57.72 56.37 56.44 0.0M
2024-04-24 57.40 57.58 57.08 57.17 0.0M
2024-04-23 56.90 57.49 56.58 57.45 0.0M
2024-04-22 56.55 56.80 56.40 56.54 0.0M
2024-04-19 55.52 56.24 55.30 56.10 0.0M
2024-04-18 55.78 56.33 55.54 56.21 0.0M
2024-04-17 56.37 56.66 55.94 55.94 0.0M
2024-04-16 56.52 56.67 55.82 56.21 0.1M
2024-04-15 57.46 57.81 56.89 57.08 0.0M
2024-04-12 57.95 58.14 57.45 57.50 0.0M
2024-04-11 57.48 57.84 56.80 57.39 0.0M
2024-04-10 58.64 58.86 57.11 57.67 0.0M
2024-04-09 58.26 58.56 58.04 58.22 0.0M
2024-04-08 57.87 58.44 57.67 58.27 0.0M
2024-04-05 57.95 58.09 57.65 57.91 0.0M
2024-04-04 58.51 58.85 58.41 58.67 0.0M
2024-04-03 58.48 58.60 58.08 58.45 0.0M
2024-04-02 59.72 59.85 58.40 58.40 0.0M
2024-03-28 59.44 60.17 59.44 59.92 0.0M
2024-03-27 58.21 59.00 58.21 58.99 0.0M
2024-03-26 58.22 58.52 58.05 58.20 0.0M
2024-03-25 58.13 58.46 57.97 58.31 0.0M
2024-03-22 58.87 59.10 58.21 58.24 0.0M
2024-03-21 58.15 58.72 57.88 58.55 0.0M
2024-03-20 56.81 57.38 56.75 57.05 0.0M
2024-03-19 56.64 56.93 56.35 56.93 0.0M
2024-03-18 56.60 56.74 56.21 56.68 0.0M
2024-03-15 56.49 56.79 56.29 56.46 0.0M
2024-03-14 57.16 57.27 56.37 56.42 0.0M
2024-03-13 56.90 57.36 56.85 57.22 0.0M
2024-03-12 57.14 57.33 56.60 56.89 0.0M
2024-03-11 57.19 57.31 56.86 57.06 0.0M
2024-03-08 57.24 57.86 57.01 57.31 0.0M
2024-03-07 56.80 57.56 56.68 57.10 0.0M
2024-03-06 56.98 57.40 56.70 56.91 0.0M
2024-03-05 57.04 57.31 56.76 57.19 0.0M
2024-03-04 56.97 57.62 56.95 57.30 0.0M
2024-03-01 57.04 57.33 56.74 57.10 0.0M
2024-02-29 56.62 57.51 56.38 56.92 0.0M
2024-02-28 56.75 56.93 56.37 56.71 0.0M
2024-02-27 56.24 56.88 56.15 56.72 0.0M
2024-02-26 56.33 56.50 56.00 56.24 0.0M
2024-02-23 56.14 56.50 55.95 56.42 0.0M
2024-02-22 56.05 56.40 55.90 56.21 0.0M
2024-02-21 56.25 56.25 55.90 55.94 0.0M
2024-02-20 56.56 56.71 55.93 56.24 0.0M
2024-02-19 56.72 56.84 56.50 56.53 0.0M
2024-02-16 57.37 57.48 56.60 57.15 0.0M
2024-02-15 56.70 57.31 56.56 57.04 0.0M
2024-02-14 55.81 56.42 55.78 56.03 0.0M
2024-02-13 57.45 57.54 55.49 56.05 0.0M
2024-02-12 56.11 57.35 56.10 57.34 0.0M
2024-02-09 55.69 56.12 55.56 55.60 0.0M
2024-02-08 55.02 55.71 54.88 55.45 0.0M
2024-02-07 55.28 55.49 54.80 55.02 0.0M
2024-02-06 55.08 55.59 54.85 55.45 0.0M
2024-02-05 55.50 55.61 54.75 54.97 0.0M
2024-02-02 55.52 55.77 55.00 55.62 0.0M
2024-02-01 56.01 56.01 54.50 54.86 0.0M
2024-01-31 57.04 57.17 55.89 56.15 0.0M
2024-01-30 56.99 57.02 56.48 56.67 0.0M
2024-01-29 56.40 56.59 56.15 56.50 0.0M
2024-01-26 56.27 56.49 56.10 56.24 0.0M
2024-01-25 55.52 56.36 55.45 56.02 0.0M
2024-01-24 56.02 56.31 55.60 55.87 0.0M
2024-01-23 56.06 56.69 55.83 55.83 0.0M
2024-01-22 55.00 56.03 54.99 55.76 0.0M
2024-01-19 54.60 54.80 54.19 54.22 0.0M
2024-01-18 54.06 54.56 54.05 54.32 0.0M
2024-01-17 54.29 54.49 53.90 54.26 0.0M
2024-01-16 54.77 54.95 54.50 54.82 0.0M
2024-01-15 54.89 54.97 54.58 54.90 0.0M
2024-01-12 54.98 55.76 54.76 54.89 0.0M
2024-01-11 55.64 55.77 54.64 54.64 0.0M
2024-01-10 55.43 55.59 55.05 55.30 0.0M
2024-01-09 55.74 55.74 55.14 55.56 0.0M
2024-01-08 55.30 55.60 55.00 55.54 0.0M
2024-01-05 55.29 55.72 54.58 55.45 0.1M
2024-01-04 55.65 55.71 55.20 55.38 0.0M
2024-01-03 56.84 56.92 55.70 56.03 0.0M
2024-01-02 57.09 57.25 56.50 57.05 0.0M