SPDR® S

WDIV
🏛️ Vereinigte Staaten →
72.23
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 72.01 72.25 72.01 72.23 0.0M
2025-09-25 71.89 71.89 71.66 71.73 0.0M
2025-09-24 72.39 72.41 72.20 72.27 0.0M
2025-09-23 72.58 72.82 72.58 72.60 0.0M
2025-09-22 72.56 72.59 72.44 72.59 0.0M
2025-09-19 73.36 73.36 73.25 73.25 0.0M
2025-09-18 73.36 73.57 73.30 73.53 0.0M
2025-09-17 73.72 74.03 73.61 73.61 0.0M
2025-09-16 73.72 73.95 73.59 73.80 0.0M
2025-09-15 73.98 73.98 73.76 73.94 0.0M
2025-09-12 73.61 73.71 73.52 73.70 0.0M
2025-09-11 73.32 73.79 73.32 73.79 0.0M
2025-09-10 73.13 73.25 72.98 73.02 0.0M
2025-09-09 73.20 73.20 73.01 73.14 0.0M
2025-09-08 73.35 73.35 73.04 73.29 0.0M
2025-09-05 73.13 73.13 72.88 73.02 0.0M
2025-09-04 72.44 72.66 72.40 72.64 0.0M
2025-09-03 72.29 72.47 72.29 72.47 0.0M
2025-09-02 72.23 72.51 72.15 72.40 0.0M
2025-08-29 72.71 73.03 72.71 73.03 0.0M
2025-08-28 72.97 73.12 72.73 72.98 0.0M
2025-08-27 72.64 73.03 72.64 73.03 0.0M
2025-08-26 73.03 73.10 73.03 73.10 0.0M
2025-08-25 73.68 73.73 73.18 73.21 0.0M
2025-08-22 73.08 74.03 73.08 73.96 0.0M
2025-08-21 72.88 73.04 72.88 72.95 0.0M
2025-08-20 72.81 73.02 72.81 73.01 0.0M
2025-08-19 72.85 72.95 72.65 72.73 0.0M
2025-08-18 72.72 72.77 72.58 72.67 0.0M
2025-08-15 72.73 72.79 72.65 72.74 0.0M
2025-08-14 72.79 72.79 72.29 72.55 0.0M
2025-08-13 72.59 72.85 72.59 72.85 0.0M
2025-08-12 71.83 72.27 71.83 72.25 0.0M
2025-08-11 71.80 71.86 71.62 71.68 0.0M
2025-08-08 71.81 71.90 71.74 71.80 0.0M
2025-08-07 71.71 71.71 71.34 71.49 0.0M
2025-08-06 71.29 71.39 71.23 71.32 0.0M
2025-08-05 71.17 71.25 71.11 71.21 0.0M
2025-08-04 70.85 70.90 70.56 70.78 0.0M
2025-08-01 70.43 70.47 69.97 70.16 0.0M
2025-07-31 70.83 70.83 70.49 70.50 0.0M
2025-07-30 71.35 71.42 70.95 70.97 0.0M
2025-07-29 71.62 71.62 71.47 71.52 0.0M
2025-07-28 71.95 71.95 71.41 71.47 0.0M
2025-07-25 71.95 72.22 71.90 72.22 0.0M
2025-07-24 72.28 72.38 72.10 72.10 0.0M
2025-07-23 72.26 72.60 72.14 72.60 0.0M
2025-07-22 71.24 71.96 71.24 71.95 0.0M
2025-07-21 71.11 71.37 71.04 71.10 0.0M
2025-07-18 71.17 71.17 70.72 70.77 0.0M
2025-07-17 70.65 70.89 70.63 70.89 0.0M
2025-07-16 70.65 70.89 70.51 70.88 0.0M
2025-07-15 71.18 71.18 70.53 70.61 0.0M
2025-07-14 70.91 71.08 70.89 71.07 0.0M
2025-07-11 70.81 70.96 70.68 70.75 0.0M
2025-07-10 70.99 71.46 70.99 71.22 0.1M
2025-07-09 71.13 71.23 70.85 71.22 0.0M
2025-07-08 70.55 70.88 70.51 70.81 0.0M
2025-07-07 71.02 71.13 70.60 70.69 0.0M
2025-07-03 71.42 71.52 71.25 71.45 0.0M
2025-07-02 71.14 71.24 70.86 71.22 0.0M
2025-07-01 70.50 71.08 70.34 70.73 0.0M
2025-06-30 70.15 70.55 70.14 70.54 0.0M
2025-06-27 70.29 70.44 69.97 70.24 0.0M
2025-06-26 70.11 70.33 70.11 70.29 0.0M
2025-06-25 69.85 69.85 69.54 69.75 0.0M
2025-06-24 69.83 70.01 69.71 69.96 0.0M
2025-06-23 68.63 69.29 68.59 69.29 0.0M
2025-06-20 70.47 70.47 70.03 70.05 0.0M
2025-06-18 70.44 70.71 70.29 70.30 0.0M
2025-06-17 70.88 70.88 70.24 70.28 0.0M
2025-06-16 71.42 71.66 71.18 71.20 0.0M
2025-06-13 70.81 71.14 70.75 70.83 0.0M
2025-06-12 71.18 71.49 71.18 71.44 0.0M
2025-06-11 70.85 71.02 70.75 70.79 0.0M
2025-06-10 70.68 70.77 70.62 70.72 0.0M
2025-06-09 70.41 70.67 70.37 70.46 0.0M
2025-06-06 70.25 70.35 70.16 70.35 0.0M
2025-06-05 70.18 70.18 69.94 69.95 0.0M
2025-06-04 70.00 70.19 69.86 70.04 0.0M
2025-06-03 69.78 69.78 69.62 69.70 0.0M
2025-06-02 69.52 69.79 69.31 69.77 0.0M
2025-05-30 69.17 69.43 69.17 69.43 0.0M
2025-05-29 68.86 69.08 68.76 69.02 0.0M
2025-05-28 68.69 68.69 68.41 68.42 0.0M
2025-05-27 68.86 68.97 68.78 68.90 0.0M
2025-05-23 67.86 68.54 67.86 68.45 0.0M
2025-05-22 68.12 68.20 68.02 68.12 0.0M
2025-05-21 68.77 68.84 68.33 68.33 0.0M
2025-05-20 68.45 68.71 68.44 68.64 0.0M
2025-05-19 67.97 68.27 67.97 68.27 0.0M
2025-05-16 67.86 68.08 67.81 68.05 0.0M
2025-05-15 67.48 67.79 67.48 67.78 0.0M
2025-05-14 67.46 67.48 67.01 67.24 0.0M
2025-05-13 67.54 67.55 67.29 67.45 0.0M
2025-05-12 67.72 67.72 67.39 67.50 0.1M
2025-05-09 67.69 67.73 67.45 67.56 0.0M
2025-05-08 67.23 67.53 67.21 67.26 0.0M
2025-05-07 67.62 67.68 67.37 67.37 0.0M
2025-05-06 67.37 67.91 67.37 67.79 0.0M
2025-05-05 67.54 67.74 67.54 67.61 0.0M
2025-05-02 67.55 67.62 67.34 67.43 0.0M
2025-05-01 67.13 67.19 66.78 66.92 0.0M
2025-04-30 66.44 67.09 66.44 67.09 0.0M
2025-04-29 66.72 66.93 66.72 66.85 0.0M
2025-04-28 66.39 66.78 66.00 66.78 0.0M
2025-04-25 66.06 66.24 66.01 66.24 0.0M
2025-04-24 65.99 66.47 65.95 66.47 0.0M
2025-04-23 66.46 66.46 65.70 65.87 0.0M
2025-04-22 65.83 66.22 65.83 66.11 0.0M
2025-04-21 65.34 65.34 64.51 64.93 0.0M
2025-04-17 64.83 65.38 64.83 65.11 0.0M
2025-04-16 64.54 65.09 64.44 64.65 0.0M
2025-04-15 64.30 64.61 64.30 64.43 0.0M
2025-04-14 63.62 64.31 63.62 64.19 0.0M
2025-04-11 62.41 63.49 62.34 63.40 0.0M
2025-04-10 62.03 62.05 61.15 61.91 0.0M
2025-04-09 60.13 62.57 59.64 62.30 0.0M
2025-04-08 62.21 62.21 59.40 59.84 0.0M
2025-04-07 60.71 62.14 59.79 60.45 0.0M
2025-04-04 63.41 63.41 62.07 62.08 0.0M
2025-04-03 65.05 65.72 65.05 65.14 0.0M
2025-04-02 65.00 65.45 65.00 65.45 0.0M
2025-04-01 65.33 65.52 64.98 65.39 0.0M
2025-03-31 64.65 65.18 64.65 65.11 0.0M
2025-03-28 65.35 65.42 65.11 65.26 0.0M
2025-03-27 65.32 65.51 65.32 65.47 0.0M
2025-03-26 65.23 65.37 65.00 65.10 0.0M
2025-03-25 65.31 65.42 65.21 65.29 0.0M
2025-03-24 65.22 65.24 65.06 65.11 0.0M
2025-03-21 65.54 65.54 65.39 65.44 0.0M
2025-03-20 65.70 65.96 65.70 65.96 0.0M
2025-03-19 66.15 66.38 65.94 66.25 0.0M
2025-03-18 66.15 66.23 65.99 66.20 0.0M
2025-03-17 65.63 66.36 65.63 66.30 0.0M
2025-03-14 65.16 65.57 65.11 65.57 0.0M
2025-03-13 65.23 65.23 64.78 64.95 0.0M
2025-03-12 65.10 65.10 64.69 64.91 0.0M
2025-03-11 65.63 67.10 64.81 65.06 0.0M
2025-03-10 65.38 65.88 65.07 65.41 0.0M
2025-03-07 65.05 65.78 65.05 65.78 0.0M
2025-03-06 64.78 65.11 64.72 64.93 0.0M
2025-03-05 64.57 64.92 64.53 64.86 0.1M
2025-03-04 63.93 64.51 63.65 64.08 0.0M
2025-03-03 64.37 64.61 63.75 63.97 0.0M
2025-02-28 63.82 64.00 63.55 63.96 0.0M
2025-02-27 64.37 64.37 63.97 63.97 0.0M
2025-02-26 64.55 64.70 64.26 64.36 0.0M
2025-02-25 64.28 64.50 64.25 64.39 0.0M
2025-02-24 63.88 63.98 63.69 63.69 0.0M
2025-02-21 63.80 63.87 63.40 63.52 0.0M
2025-02-20 63.62 63.80 63.57 63.79 0.0M
2025-02-19 63.15 63.38 63.08 63.37 0.0M
2025-02-18 63.26 63.43 63.17 63.38 0.0M
2025-02-14 63.41 63.41 63.18 63.18 0.0M
2025-02-13 62.86 63.14 62.81 63.13 0.0M
2025-02-12 62.13 62.66 62.13 62.55 0.0M
2025-02-11 62.02 62.31 62.02 62.31 0.0M
2025-02-10 62.24 62.32 62.22 62.30 0.0M
2025-02-07 62.33 62.46 61.98 62.05 0.0M
2025-02-06 62.36 62.45 62.31 62.44 0.0M
2025-02-05 62.35 62.49 62.26 62.45 0.0M
2025-02-04 61.80 62.17 61.80 62.14 0.0M
2025-02-03 61.22 61.74 60.97 61.59 0.0M
2025-01-31 62.37 62.51 62.06 62.08 0.0M
2025-01-30 62.39 62.81 62.30 62.55 0.0M
2025-01-29 62.15 62.30 61.89 62.04 0.0M
2025-01-28 62.45 62.45 62.04 62.20 0.0M
2025-01-27 62.41 62.53 62.35 62.50 0.0M
2025-01-24 62.15 62.44 62.09 62.28 0.0M
2025-01-23 61.86 62.14 61.82 62.07 0.0M
2025-01-22 61.93 61.94 61.83 61.83 0.0M
2025-01-21 62.40 62.65 62.40 62.57 0.0M
2025-01-17 61.90 62.24 61.90 62.10 0.0M
2025-01-16 61.19 61.72 61.19 61.68 0.0M
2025-01-15 61.66 61.66 61.29 61.33 0.1M
2025-01-14 60.75 60.89 60.60 60.89 0.0M
2025-01-13 60.14 60.55 60.14 60.55 0.0M
2025-01-10 61.14 61.14 60.39 60.51 0.0M
2025-01-08 61.34 61.63 61.21 61.58 0.0M
2025-01-07 62.28 62.31 61.76 61.80 0.0M
2025-01-06 62.50 62.50 62.04 62.06 0.0M
2025-01-03 62.05 62.12 61.84 62.09 0.0M
2025-01-02 62.19 62.29 61.64 61.78 0.0M