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
2025-09-26 63.94 64.49 63.86 64.30 0.0M
2025-09-25 64.16 64.33 63.62 64.00 0.0M
2025-09-24 64.11 64.76 63.97 64.43 0.0M
2025-09-23 64.00 64.98 63.85 64.69 0.0M
2025-09-22 64.33 64.43 63.87 64.16 0.0M
2025-09-19 64.82 65.31 64.31 64.32 0.0M
2025-09-18 64.07 64.95 64.00 64.60 0.0M
2025-09-17 63.53 64.14 63.51 64.09 0.0M
2025-09-16 63.90 64.02 63.18 63.28 0.0M
2025-09-15 64.36 64.55 64.00 64.10 0.0M
2025-09-12 64.58 64.95 64.34 64.36 0.0M
2025-09-11 63.93 64.64 63.74 64.59 0.0M
2025-09-10 63.63 64.38 63.40 63.50 0.0M
2025-09-09 64.04 64.19 63.53 63.77 0.0M
2025-09-08 64.26 64.49 63.50 63.96 0.0M
2025-09-05 64.32 64.87 63.56 63.90 0.0M
2025-09-04 63.43 63.97 63.39 63.89 0.0M
2025-09-03 63.28 63.82 62.97 63.03 0.0M
2025-09-02 63.48 63.57 62.91 62.94 0.0M
2025-09-01 63.38 63.59 63.30 63.58 0.0M
2025-08-29 63.71 64.01 63.37 63.39 0.0M
2025-08-28 64.27 64.56 63.40 63.46 0.0M
2025-08-27 63.52 64.16 63.51 63.98 0.0M
2025-08-26 63.20 63.65 63.11 63.45 0.0M
2025-08-25 63.20 63.30 62.91 63.24 0.0M
2025-08-22 61.54 63.21 61.54 63.21 0.0M
2025-08-21 61.24 61.32 60.85 61.31 0.0M
2025-08-20 61.50 61.53 60.83 61.15 0.0M
2025-08-19 61.16 61.95 61.10 61.62 0.0M
2025-08-18 60.97 61.24 60.87 61.20 0.0M
2025-08-15 61.77 61.81 60.88 61.01 0.0M
2025-08-14 61.96 62.15 61.23 61.41 0.0M
2025-08-13 60.63 61.40 60.60 61.23 0.0M
2025-08-12 59.47 60.41 59.37 60.29 0.1M
2025-08-11 59.51 59.84 59.30 59.30 0.0M
2025-08-08 59.30 59.57 59.10 59.21 0.0M
2025-08-07 59.20 59.93 58.93 58.93 0.0M
2025-08-06 60.09 60.20 59.24 59.48 0.0M
2025-08-05 59.83 60.02 59.11 59.29 0.0M
2025-08-04 58.90 59.44 58.86 59.39 0.1M
2025-08-01 60.41 60.45 57.97 58.50 0.0M
2025-07-31 60.87 61.37 60.61 60.75 0.0M
2025-07-30 61.47 62.19 61.44 61.58 0.0M
2025-07-29 61.86 62.19 61.34 61.34 0.0M
2025-07-28 61.31 61.54 61.21 61.41 0.0M
2025-07-25 60.62 60.91 60.25 60.45 0.0M
2025-07-24 61.09 61.23 60.73 60.73 0.0M
2025-07-23 61.10 61.41 60.97 61.19 0.0M
2025-07-22 59.95 60.72 59.84 60.56 0.0M
2025-07-21 60.57 60.72 60.33 60.45 0.0M
2025-07-18 60.86 60.86 60.17 60.18 0.0M
2025-07-17 60.01 60.70 59.84 60.59 0.0M
2025-07-16 59.36 60.25 58.62 58.62 0.0M
2025-07-15 60.73 60.95 60.44 60.54 0.0M
2025-07-14 60.26 60.66 60.18 60.44 0.0M
2025-07-11 61.05 61.09 60.53 60.70 0.0M
2025-07-10 60.27 61.50 60.27 61.46 0.0M
2025-07-09 60.15 60.58 60.06 60.21 0.0M
2025-07-08 59.59 60.62 59.49 60.37 0.0M
2025-07-07 59.88 60.28 59.76 59.79 0.0M
2025-07-04 59.86 59.93 59.40 59.52 0.0M
2025-07-03 59.91 60.50 59.82 60.21 0.0M
2025-07-02 59.39 59.45 58.93 59.42 0.0M
2025-07-01 57.66 58.88 57.22 58.83 0.0M
2025-06-30 58.17 58.23 57.79 57.80 0.0M
2025-06-27 58.01 58.30 57.87 58.15 0.0M
2025-06-26 57.29 57.86 57.05 57.71 0.0M
2025-06-25 58.17 58.19 57.50 57.55 0.0M
2025-06-24 58.24 58.24 57.86 58.09 0.0M
2025-06-23 57.51 57.85 57.35 57.35 0.0M
2025-06-20 57.28 58.19 57.26 57.65 0.0M
2025-06-19 57.56 57.66 56.94 56.94 0.0M
2025-06-18 57.39 57.97 57.24 57.75 0.0M
2025-06-17 57.12 57.74 57.00 57.49 0.0M
2025-06-16 57.37 57.72 57.26 57.50 0.0M
2025-06-13 57.00 57.71 56.85 57.41 0.1M
2025-06-12 57.94 57.95 57.12 57.54 0.0M
2025-06-11 58.95 59.42 58.72 58.72 0.0M
2025-06-10 58.56 59.17 58.36 59.08 0.0M
2025-06-09 57.99 58.43 57.95 58.27 0.0M
2025-06-06 57.36 58.16 57.18 57.86 0.0M
2025-06-05 57.12 57.32 56.44 57.12 0.0M
2025-06-04 57.70 57.83 57.22 57.23 0.0M
2025-06-03 56.12 57.47 55.81 57.47 0.0M
2025-06-02 56.43 56.70 55.76 56.22 0.0M
2025-05-30 57.25 57.42 56.85 57.06 0.0M
2025-05-29 58.74 58.85 56.98 57.03 0.0M
2025-05-28 57.87 58.12 57.63 57.63 0.0M
2025-05-27 57.01 57.59 56.80 57.59 0.0M
2025-05-26 56.86 57.04 56.71 56.81 0.0M
2025-05-23 56.81 56.89 55.12 56.27 0.0M
2025-05-22 56.82 56.92 56.26 56.75 0.0M
2025-05-21 58.09 58.30 57.40 57.57 0.0M
2025-05-20 58.55 59.02 58.45 58.97 0.0M
2025-05-19 58.93 59.16 58.15 58.62 0.0M
2025-05-16 59.03 59.45 59.00 59.42 0.0M
2025-05-15 58.61 58.89 58.46 58.89 0.0M
2025-05-14 59.18 59.24 58.59 58.96 0.0M
2025-05-13 59.10 59.63 59.00 59.50 0.0M
2025-05-12 59.20 60.15 58.87 59.11 0.0M
2025-05-09 56.45 56.72 56.19 56.47 0.0M
2025-05-08 55.64 56.34 55.64 56.34 0.0M
2025-05-07 55.01 55.25 54.79 55.10 0.0M
2025-05-06 55.12 55.13 54.43 55.08 0.0M
2025-05-05 54.98 55.57 54.78 55.50 0.0M
2025-05-02 55.11 55.13 54.62 55.08 0.0M
2025-04-30 54.15 54.41 52.86 53.72 0.0M
2025-04-29 53.89 54.13 53.44 53.76 0.0M
2025-04-28 53.48 54.33 53.48 53.68 0.0M
2025-04-25 53.95 54.02 53.20 53.42 0.0M
2025-04-24 52.66 53.47 52.35 53.39 0.0M
2025-04-23 52.90 54.40 52.71 53.12 0.0M
2025-04-22 50.75 51.45 50.60 51.30 0.0M
2025-04-17 51.70 51.82 51.27 51.59 0.0M
2025-04-16 51.24 51.87 50.95 51.87 0.0M
2025-04-15 51.85 52.53 51.42 52.10 0.0M
2025-04-14 50.93 52.09 50.92 51.33 0.0M
2025-04-11 51.07 51.19 49.48 49.64 0.0M
2025-04-10 54.48 54.68 50.96 50.96 0.1M
2025-04-09 49.88 50.55 48.60 49.57 0.2M
2025-04-08 52.60 53.90 52.56 52.78 0.0M
2025-04-07 49.84 53.00 49.25 51.56 0.1M
2025-04-04 54.24 54.50 50.99 52.20 0.1M
2025-04-03 57.14 57.33 54.49 55.00 0.1M
2025-04-02 59.48 59.60 58.58 59.60 0.0M
2025-04-01 59.28 59.60 58.50 59.50 0.1M
2025-03-31 58.57 59.12 58.19 59.06 0.0M
2025-03-28 60.49 60.75 58.97 59.05 0.0M
2025-03-27 61.11 61.16 60.14 60.56 0.0M
2025-03-26 61.02 61.53 60.82 61.04 0.0M
2025-03-25 60.97 61.24 60.87 61.14 0.0M
2025-03-24 60.27 61.19 60.21 60.99 0.0M
2025-03-21 59.90 60.00 59.20 59.71 0.0M
2025-03-20 60.48 60.71 59.93 60.30 0.0M
2025-03-19 59.36 59.95 59.26 59.90 0.0M
2025-03-18 59.19 59.43 58.88 59.11 0.0M
2025-03-17 58.53 59.53 58.37 59.42 0.0M
2025-03-14 58.05 58.80 57.86 58.60 0.0M
2025-03-13 58.16 58.97 57.76 57.84 0.0M
2025-03-12 58.57 59.28 57.80 58.26 0.0M
2025-03-11 59.20 59.44 57.96 58.13 0.1M
2025-03-10 60.22 60.27 59.48 59.79 0.0M
2025-03-07 60.21 60.99 59.50 59.53 0.0M
2025-03-06 60.56 60.68 59.77 60.66 0.0M
2025-03-05 61.47 61.64 59.99 60.07 0.0M
2025-03-04 63.11 63.14 61.03 61.25 0.1M
2025-03-03 65.67 65.97 64.50 64.52 0.0M
2025-02-28 64.75 65.29 64.52 65.06 0.0M
2025-02-27 65.39 65.64 64.90 65.50 0.1M
2025-02-26 65.11 65.70 65.06 65.38 0.1M
2025-02-25 65.26 65.44 64.50 64.63 0.1M
2025-02-24 65.52 65.84 64.93 65.50 0.0M
2025-02-21 66.81 67.37 66.30 66.35 0.0M
2025-02-20 67.47 67.57 66.46 66.46 0.0M
2025-02-19 67.85 68.01 67.37 67.82 0.0M
2025-02-18 67.45 67.92 67.32 67.69 0.0M
2025-02-17 67.35 67.57 67.16 67.32 0.0M
2025-02-14 67.28 67.61 67.11 67.18 0.0M
2025-02-13 66.83 67.59 66.68 66.96 0.0M
2025-02-12 67.82 68.24 66.72 66.94 0.0M
2025-02-11 67.96 68.08 67.50 67.97 0.0M
2025-02-10 68.10 68.47 67.89 68.08 0.0M
2025-02-07 68.40 68.56 67.67 67.91 0.0M
2025-02-06 68.62 69.01 68.62 68.79 0.0M
2025-02-05 67.84 68.05 67.50 67.98 0.0M
2025-02-04 67.52 67.79 67.15 67.79 0.0M
2025-02-03 67.86 68.13 67.15 68.10 0.1M
2025-01-31 68.89 69.26 68.78 68.83 0.0M
2025-01-30 68.62 68.89 68.38 68.81 0.0M
2025-01-29 68.47 68.86 68.27 68.37 0.0M
2025-01-28 68.07 68.48 67.97 67.97 0.0M
2025-01-27 68.05 68.37 67.45 67.80 0.0M
2025-01-24 68.35 68.35 67.88 68.11 0.0M
2025-01-23 68.44 68.66 68.05 68.55 0.0M
2025-01-22 68.72 68.88 68.37 68.49 0.0M
2025-01-21 68.51 68.90 68.42 68.77 0.0M
2025-01-20 68.66 68.75 68.04 68.53 0.0M
2025-01-17 68.51 69.02 68.44 68.62 0.0M
2025-01-16 68.12 68.46 67.84 68.15 0.0M
2025-01-15 67.07 68.66 67.00 68.06 0.0M
2025-01-14 66.67 67.50 66.47 66.49 0.0M
2025-01-13 65.59 66.21 65.25 66.06 0.0M
2025-01-10 66.46 66.56 65.54 65.63 0.0M
2025-01-09 66.37 66.62 66.19 66.48 0.0M
2025-01-08 66.54 66.72 65.76 66.24 0.0M
2025-01-07 66.27 66.94 66.15 66.29 0.0M
2025-01-06 66.71 67.21 66.35 67.18 0.0M
2025-01-03 66.57 66.66 65.94 66.44 0.0M
2025-01-02 66.46 67.27 66.31 67.05 0.0M