SPDR S

ZPDU
🏛️ Deutschland →
45.79
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 45.50 45.85 45.47 45.79 0.0M
2025-09-25 45.61 45.91 45.55 45.60 0.0M
2025-09-24 45.11 45.64 45.11 45.58 0.0M
2025-09-23 44.88 44.88 44.75 44.84 0.0M
2025-09-22 44.54 44.86 44.46 44.84 0.0M
2025-09-19 44.24 44.42 44.24 44.39 0.0M
2025-09-18 44.11 44.41 44.09 44.34 0.0M
2025-09-17 43.85 44.19 43.85 43.90 0.0M
2025-09-16 44.83 44.85 44.00 44.00 0.0M
2025-09-15 44.98 45.14 44.91 44.91 0.0M
2025-09-12 44.59 45.05 44.59 44.94 0.0M
2025-09-11 44.72 44.79 44.48 44.48 0.0M
2025-09-10 43.90 44.56 43.87 44.56 0.0M
2025-09-09 43.39 43.75 43.39 43.75 0.0M
2025-09-08 43.88 44.00 43.35 43.35 0.0M
2025-09-05 44.27 44.31 43.50 43.74 0.0M
2025-09-04 44.47 44.71 44.23 44.24 0.0M
2025-09-03 44.58 44.58 44.04 44.09 0.0M
2025-09-02 44.53 44.62 44.27 44.29 0.0M
2025-09-01 44.40 44.53 44.40 44.49 0.0M
2025-08-29 44.73 44.82 44.52 44.58 0.0M
2025-08-28 45.38 45.38 44.80 44.80 0.0M
2025-08-27 45.35 45.49 45.11 45.21 0.0M
2025-08-26 45.16 45.19 44.96 44.99 0.0M
2025-08-25 45.30 45.37 45.02 45.16 0.0M
2025-08-22 45.62 45.65 45.17 45.17 0.0M
2025-08-21 45.68 45.83 45.39 45.43 0.0M
2025-08-20 45.61 45.79 45.45 45.48 0.0M
2025-08-19 45.04 45.37 45.03 45.37 0.0M
2025-08-18 45.19 45.35 45.11 45.11 0.0M
2025-08-15 45.45 45.45 44.94 45.12 0.0M
2025-08-14 45.54 45.78 45.54 45.61 0.0M
2025-08-13 45.53 45.63 45.25 45.25 0.0M
2025-08-12 45.72 45.72 45.19 45.37 0.0M
2025-08-11 45.82 45.86 45.60 45.60 0.0M
2025-08-08 45.88 45.99 45.50 45.50 0.0M
2025-08-07 45.39 45.89 45.34 45.78 0.0M
2025-08-06 46.22 46.22 45.43 45.48 0.0M
2025-08-05 46.63 46.78 46.06 46.11 0.0M
2025-08-04 46.18 46.49 45.85 46.45 0.0M
2025-08-01 46.05 46.11 45.50 45.88 0.0M
2025-07-31 45.98 46.29 45.77 46.01 0.0M
2025-07-30 45.17 45.97 45.17 45.96 0.0M
2025-07-29 44.58 45.26 44.58 45.02 0.0M
2025-07-28 44.54 44.89 44.33 44.44 0.0M
2025-07-25 44.23 44.52 44.23 44.37 0.0M
2025-07-24 44.23 44.42 44.21 44.21 0.0M
2025-07-23 45.02 45.23 44.23 44.30 0.0M
2025-07-22 44.24 44.65 44.24 44.52 0.0M
2025-07-21 44.45 44.61 44.42 44.42 0.0M
2025-07-18 43.86 44.44 43.70 44.43 0.0M
2025-07-17 43.66 43.90 43.61 43.83 0.0M
2025-07-16 43.43 43.78 43.08 43.38 0.0M
2025-07-15 43.69 43.77 43.40 43.53 0.0M
2025-07-14 43.46 43.68 43.41 43.44 0.0M
2025-07-11 43.52 43.57 43.29 43.36 0.0M
2025-07-10 42.97 43.62 42.97 43.58 0.0M
2025-07-09 42.68 43.04 42.68 43.04 0.0M
2025-07-08 43.11 43.11 42.47 42.63 0.0M
2025-07-07 42.91 43.14 42.91 43.14 0.0M
2025-07-04 42.77 42.83 42.57 42.57 0.0M
2025-07-03 42.52 43.07 42.52 42.91 0.0M
2025-07-02 43.08 43.16 42.42 42.59 0.0M
2025-07-01 42.81 42.88 42.50 42.70 0.0M
2025-06-30 42.89 42.89 42.53 42.53 0.0M
2025-06-27 42.81 43.09 42.77 42.98 0.0M
2025-06-26 42.51 42.73 42.46 42.46 0.0M
2025-06-25 43.43 43.46 42.72 42.73 0.0M
2025-06-24 43.40 43.46 43.24 43.26 0.0M
2025-06-23 42.99 43.64 42.99 43.20 0.0M
2025-06-20 42.74 43.18 42.74 42.94 0.0M
2025-06-19 42.87 42.96 42.63 42.63 0.0M
2025-06-18 42.84 42.93 42.84 42.86 0.0M
2025-06-17 42.64 43.11 42.40 42.68 0.0M
2025-06-16 43.23 43.38 42.82 42.90 0.0M
2025-06-13 42.90 43.54 42.90 43.08 0.0M
2025-06-12 43.08 43.31 42.68 43.16 0.0M
2025-06-11 43.42 43.51 43.10 43.14 0.0M
2025-06-10 43.46 43.51 43.19 43.33 0.0M
2025-06-09 43.71 43.78 43.52 43.52 0.0M
2025-06-06 43.53 43.64 43.40 43.49 0.0M
2025-06-05 43.56 43.64 43.22 43.36 0.0M
2025-06-04 44.38 44.42 43.84 43.96 0.0M
2025-06-03 44.00 44.89 44.00 44.48 0.0M
2025-06-02 43.85 44.15 43.79 43.99 0.0M
2025-05-30 43.80 44.11 43.71 43.88 0.0M
2025-05-29 44.05 44.05 43.49 43.60 0.0M
2025-05-28 44.12 44.31 43.60 43.60 0.0M
2025-05-27 44.18 44.26 43.79 44.02 0.0M
2025-05-26 43.93 44.07 43.86 43.88 0.0M
2025-05-23 43.80 43.80 43.26 43.62 0.0M
2025-05-22 44.03 44.12 43.14 43.60 0.0M
2025-05-21 44.67 44.71 44.08 44.08 0.0M
2025-05-20 44.94 45.26 44.91 45.07 0.0M
2025-05-19 44.60 44.95 44.35 44.95 0.0M
2025-05-16 44.28 44.99 44.28 44.97 0.0M
2025-05-15 43.31 44.25 43.31 44.21 0.0M
2025-05-14 43.52 43.68 42.86 43.14 0.0M
2025-05-13 44.11 44.17 43.89 43.97 0.0M
2025-05-12 44.82 45.10 43.90 44.09 0.0M
2025-05-09 43.65 43.89 43.42 43.48 0.0M
2025-05-08 44.10 44.14 43.83 43.84 0.0M
2025-05-07 43.67 43.79 43.45 43.66 0.0M
2025-05-06 42.84 43.57 42.78 43.44 0.0M
2025-05-05 43.02 43.11 42.76 42.92 0.0M
2025-05-02 43.15 43.36 42.97 42.97 0.0M
2025-04-30 42.75 42.84 42.17 42.25 0.0M
2025-04-29 42.41 42.51 42.33 42.46 0.0M
2025-04-28 41.97 42.34 41.91 41.91 0.0M
2025-04-25 42.24 42.51 41.65 41.65 0.0M
2025-04-24 42.38 42.38 42.13 42.27 0.0M
2025-04-23 42.39 42.82 41.91 41.94 0.0M
2025-04-22 40.05 41.63 40.05 41.25 0.0M
2025-04-17 41.52 42.31 41.52 42.31 0.0M
2025-04-16 41.39 42.20 41.39 41.83 0.0M
2025-04-15 41.40 42.42 41.38 42.05 0.0M
2025-04-14 41.15 41.99 41.15 41.37 0.0M
2025-04-11 40.84 40.92 40.36 40.59 0.0M
2025-04-10 41.45 42.29 40.22 40.37 0.0M
2025-04-09 39.68 41.54 39.52 41.54 0.0M
2025-04-08 41.14 42.32 40.84 40.84 0.0M
2025-04-07 40.35 41.39 40.27 41.02 0.0M
2025-04-04 43.42 43.98 41.85 41.96 0.0M
2025-04-03 43.40 44.15 43.28 44.12 0.0M
2025-04-02 44.97 45.04 44.72 44.72 0.0M
2025-04-01 44.86 45.02 44.54 44.71 0.0M
2025-03-31 44.17 44.80 44.17 44.30 0.0M
2025-03-28 43.99 44.48 43.99 44.22 0.0M
2025-03-27 44.21 44.38 44.01 44.01 0.0M
2025-03-26 43.68 44.14 43.68 44.12 0.0M
2025-03-25 44.48 44.48 43.57 43.66 0.0M
2025-03-24 44.49 44.94 44.39 44.39 0.0M
2025-03-21 44.50 44.63 44.22 44.22 0.0M
2025-03-20 44.43 44.64 44.33 44.37 0.0M
2025-03-19 43.92 44.13 43.92 44.01 0.0M
2025-03-18 44.14 44.19 43.65 43.65 0.0M
2025-03-17 43.97 44.50 43.96 44.26 0.0M
2025-03-14 43.58 44.04 43.42 43.84 0.0M
2025-03-13 43.15 43.68 43.15 43.24 0.0M
2025-03-12 43.36 43.55 42.99 43.37 0.0M
2025-03-11 43.90 43.93 43.02 43.12 0.0M
2025-03-10 43.38 43.83 43.22 43.72 0.0M
2025-03-07 42.71 43.45 42.61 43.45 0.0M
2025-03-06 43.66 43.68 42.55 42.67 0.0M
2025-03-05 44.89 44.89 43.39 43.61 0.0M
2025-03-04 46.16 46.16 45.35 45.35 0.0M
2025-03-03 46.46 46.46 45.91 45.91 0.0M
2025-02-28 45.69 46.20 45.69 45.93 0.0M
2025-02-27 46.68 46.85 45.86 45.89 0.0M
2025-02-26 46.23 46.71 46.11 46.13 0.0M
2025-02-25 46.77 46.79 45.65 45.94 0.0M
2025-02-24 46.86 47.15 46.37 46.37 0.0M
2025-02-21 46.72 46.96 46.56 46.56 0.0M
2025-02-20 46.79 47.07 46.46 46.46 0.0M
2025-02-19 46.50 47.11 46.49 46.78 0.0M
2025-02-18 46.01 46.54 46.01 46.39 0.0M
2025-02-17 45.79 46.20 45.79 45.93 0.0M
2025-02-14 46.33 46.49 46.00 46.00 0.0M
2025-02-13 46.46 46.78 46.19 46.19 0.0M
2025-02-12 46.66 46.77 46.33 46.38 0.0M
2025-02-11 46.74 46.74 46.36 46.40 0.0M
2025-02-10 46.27 46.58 46.19 46.22 0.0M
2025-02-07 46.03 46.35 46.03 46.23 0.0M
2025-02-06 45.98 46.46 45.86 45.89 0.0M
2025-02-05 45.59 46.00 45.55 46.00 0.0M
2025-02-04 46.25 46.32 45.43 45.59 0.0M
2025-02-03 45.94 46.32 45.71 46.24 0.0M
2025-01-31 46.04 46.22 45.58 45.75 0.0M
2025-01-30 45.16 45.76 45.16 45.76 0.0M
2025-01-29 44.83 45.32 44.83 44.98 0.0M
2025-01-28 45.65 45.72 44.50 44.60 0.0M
2025-01-27 46.32 46.32 44.25 44.69 0.0M
2025-01-24 45.95 46.10 45.68 46.10 0.0M
2025-01-23 46.05 46.29 46.05 46.28 0.0M
2025-01-22 46.98 47.06 45.92 46.15 0.0M
2025-01-21 46.59 47.12 46.59 46.91 0.0M
2025-01-20 46.61 46.73 46.37 46.39 0.0M
2025-01-17 46.67 47.01 46.67 46.77 0.0M
2025-01-16 45.51 46.58 45.51 46.58 0.0M
2025-01-15 44.89 45.69 44.87 45.40 0.0M
2025-01-14 44.47 44.91 44.47 44.91 0.0M
2025-01-13 45.32 45.32 44.38 44.61 0.0M
2025-01-10 45.06 45.67 44.75 45.20 0.0M
2025-01-09 45.10 45.13 44.84 44.84 0.0M
2025-01-08 44.84 45.10 44.47 44.47 0.0M
2025-01-07 44.59 45.02 44.59 44.88 0.0M
2025-01-06 45.66 45.66 44.83 44.96 0.0M
2025-01-03 45.35 45.89 45.32 45.67 0.0M
2025-01-02 44.82 45.44 44.75 45.10 0.0M