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
2024-12-30 44.58 44.62 44.30 44.30 0.0M
2024-12-27 44.51 44.69 44.32 44.35 0.0M
2024-12-23 44.41 44.50 44.32 44.42 0.0M
2024-12-20 43.78 44.30 43.66 44.30 0.0M
2024-12-19 43.69 44.33 43.59 44.33 0.0M
2024-12-18 44.27 44.33 44.18 44.18 0.0M
2024-12-17 44.28 44.47 44.18 44.18 0.0M
2024-12-16 44.78 44.92 44.64 44.64 0.0M
2024-12-13 45.10 45.10 44.82 44.83 0.0M
2024-12-12 44.54 45.25 44.54 44.85 0.0M
2024-12-11 45.02 45.17 44.74 44.77 0.0M
2024-12-10 45.08 45.36 44.74 44.74 0.0M
2024-12-09 45.66 45.72 45.17 45.25 0.0M
2024-12-06 46.16 46.23 45.64 45.64 0.0M
2024-12-05 46.18 46.46 46.10 46.36 0.0M
2024-12-04 46.32 46.47 46.05 46.05 0.0M
2024-12-03 46.74 46.95 46.62 46.63 0.0M
2024-12-02 47.76 47.79 46.96 46.96 0.0M
2024-11-28 47.65 47.65 47.27 47.27 0.0M
2024-11-27 47.92 47.92 47.57 47.57 0.0M
2024-11-25 47.12 47.12 46.81 46.81 0.0M
2024-11-20 46.18 46.32 46.13 46.22 0.0M
2024-11-15 44.76 45.43 44.70 45.25 0.0M
2024-11-14 44.92 45.25 44.92 45.14 0.0M
2024-11-13 44.85 45.31 44.71 44.78 0.0M
2024-11-12 45.20 45.26 44.60 44.64 0.0M
2024-11-11 44.92 45.41 44.92 45.13 0.0M
2024-11-08 43.81 44.72 43.79 44.66 0.0M
2024-11-07 43.72 44.14 43.42 43.42 0.0M
2024-11-06 44.16 44.33 43.65 43.82 0.0M
2024-11-05 42.98 43.11 42.90 43.09 0.0M
2024-11-04 43.15 43.40 42.76 42.89 0.0M
2024-11-01 44.49 44.71 43.82 43.82 0.0M
2024-10-31 44.17 44.86 44.10 44.79 0.0M
2024-10-30 44.32 44.49 44.07 44.07 0.0M
2024-10-29 45.14 45.26 44.55 44.55 0.0M
2024-10-28 45.25 45.61 45.25 45.38 0.0M
2024-10-25 45.63 45.84 45.21 45.47 0.0M
2024-10-24 46.25 46.26 45.70 45.70 0.0M
2024-10-23 45.82 45.90 45.78 45.88 0.0M
2024-10-22 45.56 45.75 45.35 45.60 0.0M
2024-10-21 45.82 45.88 45.51 45.67 0.0M
2024-10-18 45.51 45.68 45.48 45.59 0.0M
2024-10-17 45.95 46.19 45.75 45.75 0.0M
2024-10-16 44.91 45.63 44.91 45.63 0.0M
2024-10-15 44.88 45.15 44.83 45.15 0.0M
2024-10-14 43.87 44.59 43.87 44.50 0.0M
2024-10-11 43.30 43.85 43.30 43.76 0.0M
2024-10-10 43.66 43.94 43.62 43.79 0.0M
2024-10-09 43.96 44.04 43.65 43.69 0.0M
2024-10-08 44.01 44.11 43.96 43.99 0.0M
2024-10-07 45.00 45.00 44.04 44.04 0.0M
2024-10-04 44.79 44.93 44.64 44.79 0.0M
2024-10-03 44.72 45.16 44.66 44.70 0.0M
2024-10-02 44.54 44.80 44.33 44.56 0.0M
2024-10-01 44.10 44.67 44.10 44.52 0.0M
2024-09-30 43.69 43.88 43.58 43.77 0.0M
2024-09-27 43.40 43.75 43.27 43.64 0.0M
2024-09-26 43.66 43.70 43.32 43.32 0.0M
2024-09-25 43.30 43.67 43.22 43.52 0.0M
2024-09-24 43.82 43.93 43.43 43.43 0.0M
2024-09-23 43.38 43.71 43.38 43.65 0.0M
2024-09-20 42.05 43.15 42.05 43.15 0.0M
2024-09-19 42.56 42.59 41.86 42.05 0.0M
2024-09-18 42.88 42.88 42.58 42.59 0.0M
2024-09-17 42.88 42.97 42.74 42.80 0.0M
2024-09-16 42.58 42.89 42.58 42.89 0.0M
2024-09-13 42.15 42.58 42.09 42.58 0.0M
2024-09-12 42.29 42.31 42.08 42.24 0.0M
2024-09-11 42.07 42.20 41.78 42.02 0.0M
2024-09-10 41.89 42.28 41.86 42.14 0.0M
2024-09-09 41.41 41.67 41.41 41.65 0.0M
2024-09-06 41.54 41.77 41.35 41.35 0.0M
2024-09-05 41.80 41.98 41.48 41.50 0.0M
2024-09-04 41.17 41.89 41.17 41.64 0.0M
2024-09-03 41.59 41.75 41.50 41.75 0.0M
2024-09-02 41.61 41.61 41.51 41.60 0.0M
2024-08-30 41.25 41.45 41.25 41.25 0.0M
2024-08-29 40.88 41.18 40.73 41.12 0.0M
2024-08-28 40.74 41.16 40.73 40.91 0.0M
2024-08-27 40.72 41.01 40.59 40.59 0.0M
2024-08-26 40.65 41.12 40.64 40.93 0.0M
2024-08-23 40.85 40.93 40.53 40.53 0.0M
2024-08-22 40.74 40.90 40.67 40.67 0.0M
2024-08-21 40.62 40.85 40.60 40.69 0.0M
2024-08-20 40.81 40.81 40.49 40.49 0.0M
2024-08-19 40.68 40.75 40.64 40.64 0.0M
2024-08-16 40.66 40.76 40.60 40.65 0.0M
2024-08-15 40.58 40.82 40.52 40.56 0.0M
2024-08-14 40.66 40.69 40.36 40.59 0.0M
2024-08-13 40.71 40.81 40.63 40.63 0.0M
2024-08-12 40.60 40.70 40.44 40.55 0.0M
2024-08-09 40.28 40.66 40.09 40.61 0.0M
2024-08-08 40.25 40.76 40.15 40.62 0.0M
2024-08-07 40.27 40.81 40.27 40.68 0.0M
2024-08-06 39.99 40.46 39.97 40.43 0.0M
2024-08-05 40.55 41.09 39.86 39.86 0.0M
2024-08-02 40.80 41.56 40.64 40.70 0.0M
2024-08-01 40.63 41.19 40.62 41.17 0.0M
2024-07-31 40.31 40.63 40.31 40.45 0.0M
2024-07-30 39.90 39.96 39.83 39.90 0.0M
2024-07-29 39.39 39.84 39.39 39.78 0.0M
2024-07-26 39.29 39.46 39.28 39.44 0.0M
2024-07-25 39.64 39.75 39.21 39.21 0.0M
2024-07-24 39.12 39.60 39.07 39.53 0.0M
2024-07-23 39.21 39.35 39.14 39.14 0.0M
2024-07-22 38.67 39.22 38.67 39.16 0.0M
2024-07-19 38.80 38.95 38.67 38.67 0.0M
2024-07-18 38.64 38.90 38.60 38.81 0.0M
2024-07-17 38.76 39.07 38.50 38.76 0.0M
2024-07-16 38.28 38.86 38.28 38.75 0.0M
2024-07-15 39.39 39.41 38.57 38.57 0.0M
2024-07-12 39.38 39.56 39.24 39.56 0.0M
2024-07-11 38.65 39.26 38.58 39.26 0.0M
2024-07-10 38.12 38.50 38.12 38.47 0.0M
2024-07-09 38.02 38.64 38.02 38.60 0.0M
2024-07-08 38.13 38.27 38.10 38.19 0.0M
2024-07-05 38.13 38.21 38.08 38.11 0.0M
2024-07-04 38.28 38.31 38.17 38.17 0.0M
2024-07-03 38.13 38.36 38.12 38.12 0.0M
2024-07-02 38.07 38.24 38.01 38.09 0.0M
2024-07-01 38.03 38.57 38.03 38.12 0.0M
2024-06-28 38.94 38.95 38.17 38.17 0.0M
2024-06-27 38.53 38.85 38.52 38.75 0.0M
2024-06-26 38.93 38.98 38.68 38.74 0.0M
2024-06-25 39.25 39.33 38.83 38.86 0.0M
2024-06-24 38.86 39.20 38.75 39.16 0.0M
2024-06-21 39.09 39.20 38.81 38.81 0.0M
2024-06-20 38.25 38.95 38.25 38.83 0.0M
2024-06-19 38.28 38.52 38.28 38.36 0.0M
2024-06-18 38.09 38.44 38.09 38.42 0.0M
2024-06-17 38.89 39.11 38.68 38.75 0.0M
2024-06-14 39.03 39.17 38.87 38.99 0.0M
2024-06-13 38.64 39.01 38.60 38.90 0.0M
2024-06-12 39.05 39.40 38.62 38.73 0.0M
2024-06-11 39.14 39.42 39.11 39.12 0.0M
2024-06-10 38.69 39.35 38.69 39.33 0.0M
2024-06-07 38.65 39.09 38.65 38.95 0.0M
2024-06-06 39.03 39.41 38.85 38.90 0.0M
2024-06-05 39.39 39.62 39.37 39.37 0.0M
2024-06-04 39.43 39.58 39.22 39.46 0.0M
2024-06-03 40.23 40.26 39.38 39.40 0.0M
2024-05-31 39.28 39.70 39.28 39.70 0.0M
2024-05-30 39.02 39.26 38.98 39.26 0.0M
2024-05-29 39.08 39.28 38.89 38.95 0.0M
2024-05-28 39.20 39.51 39.10 39.38 0.0M
2024-05-27 39.44 39.52 39.44 39.52 0.0M
2024-05-24 39.20 39.44 39.17 39.43 0.0M
2024-05-23 39.68 39.91 39.39 39.39 0.0M
2024-05-22 39.95 40.25 39.89 39.89 0.0M
2024-05-21 39.53 40.22 39.53 39.83 0.0M
2024-05-20 39.87 39.94 39.71 39.76 0.0M
2024-05-17 39.53 39.93 39.53 39.74 0.0M
2024-05-16 39.92 40.12 39.92 39.96 0.0M
2024-05-15 39.60 40.12 39.59 39.79 0.0M
2024-05-14 39.33 39.64 39.32 39.34 0.0M
2024-05-13 39.44 39.74 39.44 39.48 0.0M
2024-05-10 39.69 39.83 39.55 39.55 0.0M
2024-05-09 39.16 39.43 39.07 39.37 0.0M
2024-05-08 38.66 39.08 38.66 39.04 0.0M
2024-05-07 38.07 38.50 38.07 38.48 0.0M
2024-05-06 37.90 38.28 37.90 38.14 0.0M
2024-05-03 37.82 38.00 37.80 37.93 0.0M
2024-05-02 37.81 38.00 37.65 37.71 0.0M
2024-04-30 37.29 37.59 37.29 37.58 0.0M
2024-04-29 36.84 37.51 36.84 37.44 0.0M
2024-04-26 37.45 37.45 37.12 37.17 0.0M
2024-04-25 37.35 37.38 36.99 37.33 0.0M
2024-04-24 37.07 37.25 36.82 37.25 0.0M
2024-04-23 36.93 37.33 36.92 37.20 0.0M
2024-04-22 36.80 37.02 36.72 37.02 0.0M
2024-04-19 36.25 36.79 36.25 36.76 0.0M
2024-04-18 36.09 36.12 35.96 36.08 0.0M
2024-04-17 35.13 35.76 35.13 35.76 0.0M
2024-04-16 35.86 35.91 35.34 35.48 0.0M
2024-04-15 36.00 36.31 35.87 35.87 0.0M
2024-04-12 35.95 36.60 35.95 35.96 0.0M
2024-04-11 35.96 36.28 35.96 36.13 0.0M
2024-04-10 36.48 36.52 35.90 36.02 0.0M
2024-04-09 35.97 36.30 35.97 36.22 0.0M
2024-04-08 36.10 36.17 36.08 36.14 0.0M
2024-04-05 35.78 36.06 35.78 35.82 0.0M
2024-04-04 35.82 36.04 35.77 35.77 0.0M
2024-04-03 36.08 36.37 36.05 36.07 0.0M
2024-04-02 36.36 36.51 36.32 36.32 0.0M
2024-03-28 35.87 36.37 35.87 36.37 0.0M
2024-03-27 35.22 35.86 35.18 35.86 0.0M
2024-03-26 35.30 35.55 35.06 35.06 0.0M
2024-03-25 35.10 35.49 35.10 35.41 0.0M
2024-03-22 35.37 35.53 35.33 35.37 0.0M
2024-03-21 35.18 35.48 35.16 35.26 0.0M
2024-03-20 35.21 35.31 35.00 35.00 0.0M
2024-03-19 34.92 35.09 34.87 35.09 0.0M
2024-03-18 34.45 34.96 34.45 34.81 0.0M
2024-03-15 34.35 34.81 34.35 34.81 0.0M
2024-03-14 34.74 34.91 34.48 34.53 0.0M
2024-03-13 34.53 34.88 34.53 34.88 0.0M
2024-03-12 34.80 34.82 34.68 34.68 0.0M
2024-03-11 34.37 34.62 34.37 34.62 0.0M
2024-03-08 34.34 34.61 34.34 34.39 0.0M
2024-03-07 34.13 34.59 34.13 34.59 0.0M
2024-03-06 34.18 34.23 34.18 34.23 0.0M
2024-03-05 34.43 34.95 34.43 34.95 0.0M
2024-03-04 33.56 33.73 33.56 33.73 0.0M
2024-03-01 34.05 34.05 34.05 34.05 0.0M
2024-02-29 33.81 34.03 33.81 34.03 0.0M
2024-02-28 33.76 34.00 33.76 34.00 0.0M
2024-02-27 33.04 33.76 33.04 33.76 0.0M
2024-02-26 33.75 33.88 33.75 33.88 0.0M
2024-02-23 33.57 33.76 33.57 33.73 0.0M
2024-02-22 34.07 34.07 34.07 34.07 0.0M
2024-02-21 33.39 33.67 33.39 33.67 0.0M
2024-02-20 33.34 33.78 33.34 33.78 0.0M
2024-02-19 34.07 34.07 33.77 33.77 0.0M
2024-02-16 33.65 33.65 33.65 33.65 0.0M
2024-02-15 33.27 33.75 33.27 33.75 0.0M
2024-02-14 33.13 33.40 33.13 33.36 0.0M
2024-02-13 33.43 33.53 32.91 32.91 0.0M
2024-02-12 33.01 33.40 33.01 33.40 0.0M
2024-02-09 32.95 33.21 32.95 33.09 0.0M
2024-02-08 33.16 33.32 33.16 33.32 0.0M
2024-02-07 33.21 33.46 33.21 33.30 0.0M
2024-02-06 33.13 33.35 33.13 33.35 0.0M
2024-02-05 33.66 33.68 33.66 33.68 0.0M
2024-02-02 34.19 34.19 34.13 34.14 0.0M
2024-02-01 33.68 33.79 33.68 33.79 0.0M
2024-01-31 33.52 34.08 33.52 34.08 0.0M
2024-01-30 33.65 33.65 33.63 33.63 0.0M
2024-01-29 33.37 33.62 33.37 33.62 0.0M
2024-01-26 33.22 33.63 33.22 33.45 0.0M
2024-01-25 32.58 33.24 32.58 33.24 0.0M
2024-01-24 33.19 33.29 33.19 33.29 0.0M
2024-01-23 32.89 33.19 32.89 33.19 0.0M
2024-01-22 33.15 33.15 33.15 33.15 0.0M
2024-01-19 33.23 33.40 33.23 33.38 0.0M
2024-01-18 33.46 33.68 33.46 33.58 0.0M
2024-01-17 33.91 34.17 33.91 34.12 0.0M
2024-01-16 34.14 34.42 34.14 34.42 0.0M
2024-01-15 34.17 34.39 34.17 34.31 0.0M
2024-01-12 33.88 34.48 33.88 34.48 0.0M
2024-01-11 34.79 35.01 34.79 34.91 0.0M
2024-01-10 34.86 35.04 34.86 34.98 0.0M
2024-01-09 35.05 35.30 35.02 35.10 0.0M
2024-01-08 34.83 34.95 34.83 34.95 0.0M
2024-01-05 35.05 35.14 35.05 35.14 0.0M
2024-01-04 34.91 35.13 34.88 34.88 0.0M
2024-01-03 34.63 35.00 34.63 35.00 0.0M
2024-01-02 33.93 34.84 33.93 34.84 0.0M