SPDR S

ZPDU
🏛️ Allemagne →
45.79
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 35.40 35.54 35.40 35.54 0.0M
2021-12-29 35.35 35.35 35.21 35.21 0.0M
2021-12-28 34.89 34.97 34.89 34.97 0.0M
2021-12-27 34.77 34.83 34.77 34.83 0.0M
2021-12-23 34.73 34.93 34.73 34.83 0.0M
2021-12-22 34.71 34.74 34.66 34.66 0.0M
2021-12-21 34.88 34.98 34.88 34.94 0.0M
2021-12-20 34.60 34.64 34.52 34.56 0.0M
2021-12-17 35.11 35.30 34.88 34.88 0.0M
2021-12-16 35.24 35.41 35.24 35.41 0.0M
2021-12-15 34.54 34.98 34.54 34.98 0.0M
2021-12-14 34.84 34.90 34.63 34.63 0.0M
2021-12-13 34.40 34.55 34.40 34.55 0.0M
2021-12-10 34.20 34.33 34.20 34.33 0.0M
2021-12-09 33.92 33.92 33.92 33.92 0.0M
2021-12-08 34.19 34.29 34.19 34.25 0.0M
2021-12-07 34.06 34.31 34.06 34.22 0.0M
2021-12-06 33.62 34.12 33.55 34.12 0.0M
2021-12-03 33.08 33.08 33.05 33.08 0.0M
2021-12-02 32.84 33.14 32.84 33.14 0.0M
2021-12-01 32.81 33.15 32.70 33.15 0.0M
2021-11-30 33.28 33.31 33.18 33.20 0.0M
2021-11-29 33.58 33.73 33.15 33.73 0.0M
2021-11-26 33.20 33.44 33.07 33.07 0.0M
2021-11-25 33.99 33.99 33.88 33.91 0.0M
2021-11-24 33.81 33.91 33.81 33.91 0.0M
2021-11-23 33.67 33.74 33.67 33.73 0.0M
2021-11-22 33.57 33.58 33.52 33.52 0.0M
2021-11-19 33.15 33.31 33.15 33.31 0.0M
2021-11-18 33.36 33.36 33.33 33.33 0.0M
2021-11-17 33.29 33.31 33.29 33.31 0.0M
2021-11-16 33.25 33.39 33.25 33.33 0.0M
2021-11-15 32.61 33.21 32.61 33.21 0.0M
2021-11-12 32.69 32.79 32.69 32.79 0.0M
2021-11-11 32.81 32.81 32.53 32.53 0.0M
2021-11-10 32.20 32.42 32.20 32.42 0.0M
2021-11-09 31.96 32.18 31.96 32.18 0.0M
2021-11-08 32.53 32.63 32.53 32.63 0.0M
2021-11-05 32.27 32.71 32.27 32.71 0.0M
2021-11-04 32.43 32.52 32.43 32.50 0.0M
2021-11-03 32.48 32.55 32.39 32.39 0.0M
2021-11-02 32.42 32.55 32.31 32.37 0.0M
2021-11-01 32.51 32.57 32.42 32.46 0.0M
2021-10-29 32.19 32.41 32.19 32.41 0.0M
2021-10-28 32.34 32.36 32.22 32.22 0.0M
2021-10-27 32.59 32.63 32.29 32.29 0.0M
2021-10-26 32.38 32.41 32.38 32.39 0.0M
2021-10-25 32.34 32.46 32.34 32.46 0.0M
2021-10-22 32.33 32.33 32.32 32.32 0.0M
2021-10-21 32.22 32.35 32.20 32.30 0.0M
2021-10-20 31.83 31.83 31.80 31.80 0.0M
2021-10-19 31.41 31.75 31.37 31.68 0.0M
2021-10-18 31.74 31.77 31.48 31.48 0.0M
2021-10-15 31.90 31.90 31.84 31.84 0.0M
2021-10-14 31.56 31.71 31.55 31.71 0.0M
2021-10-13 31.30 31.30 31.12 31.12 0.0M
2021-10-12 30.96 31.15 30.96 31.15 0.0M
2021-10-11 31.30 31.42 31.30 31.42 0.0M
2021-10-08 31.73 31.73 31.65 31.70 0.0M
2021-10-07 31.74 32.00 31.74 32.00 0.0M
2021-10-06 31.25 31.47 31.19 31.47 0.0M
2021-10-05 31.32 31.53 31.31 31.36 0.0M
2021-10-04 30.82 31.05 30.77 31.05 0.0M
2021-10-01 30.79 30.92 30.79 30.92 0.0M
2021-09-30 31.34 31.35 31.16 31.16 0.0M
2021-09-29 30.66 31.22 30.66 31.22 0.0M
2021-09-28 30.92 30.94 30.55 30.55 0.0M
2021-09-27 31.34 31.35 31.33 31.33 0.0M
2021-09-24 31.19 31.31 31.19 31.31 0.0M
2021-09-23 31.56 31.56 31.47 31.49 0.0M
2021-09-22 31.49 31.50 31.48 31.50 0.0M
2021-09-21 31.57 31.75 31.57 31.75 0.0M
2021-09-20 31.27 31.67 31.27 31.67 0.0M
2021-09-17 32.04 32.04 31.85 31.85 0.0M
2021-09-16 32.14 32.22 32.14 32.22 0.0M
2021-09-15 32.15 32.30 32.08 32.30 0.0M
2021-09-14 32.23 32.35 32.23 32.35 0.0M
2021-09-13 32.50 32.50 32.27 32.27 0.0M
2021-09-10 32.73 32.73 32.73 32.73 0.0M
2021-09-09 32.84 32.85 32.81 32.81 0.0M
2021-09-08 32.32 33.02 32.22 33.02 0.0M
2021-09-07 32.59 32.65 32.33 32.33 0.0M
2021-09-06 32.63 32.70 32.63 32.70 0.0M
2021-09-03 32.85 32.88 32.76 32.76 0.0M
2021-09-02 32.69 32.86 32.69 32.84 0.0M
2021-09-01 32.42 32.42 32.40 32.40 0.0M
2021-08-31 32.42 32.42 32.42 32.42 0.0M
2021-08-30 32.31 32.43 32.31 32.43 0.0M
2021-08-27 32.52 32.59 32.39 32.39 0.0M
2021-08-26 32.55 32.61 32.55 32.61 0.0M
2021-08-25 32.60 32.60 32.59 32.60 0.0M
2021-08-24 32.79 32.79 32.61 32.62 0.0M
2021-08-23 33.33 33.34 33.05 33.05 0.0M
2021-08-20 33.12 33.33 32.85 33.31 0.0M
2021-08-19 32.79 33.06 32.70 33.00 0.0M
2021-08-18 32.90 32.90 32.76 32.78 0.0M
2021-08-17 32.72 32.85 32.63 32.85 0.0M
2021-08-16 32.43 32.75 32.41 32.75 0.0M
2021-08-13 32.43 32.46 32.38 32.40 0.0M
2021-08-12 32.40 32.41 32.38 32.41 0.0M
2021-08-11 32.18 32.21 32.18 32.19 0.0M
2021-08-10 32.04 32.13 32.04 32.13 0.0M
2021-08-09 31.99 32.01 31.89 31.94 0.0M
2021-08-06 31.85 31.94 31.85 31.94 0.0M
2021-08-05 31.49 31.54 31.49 31.54 0.0M
2021-08-04 31.36 31.45 31.36 31.45 0.0M
2021-08-03 31.27 31.39 31.25 31.36 0.0M
2021-08-02 31.07 31.35 31.07 31.35 0.0M
2021-07-30 31.09 31.32 31.09 31.23 0.0M
2021-07-29 31.28 31.28 31.23 31.23 0.0M
2021-07-28 31.57 31.68 31.23 31.23 0.0M
2021-07-27 31.02 31.06 31.02 31.06 0.0M
2021-07-26 31.05 31.15 31.05 31.15 0.0M
2021-07-23 30.81 31.05 30.74 31.05 0.0M
2021-07-22 30.70 30.70 30.69 30.69 0.0M
2021-07-21 31.11 31.19 30.78 30.78 0.0M
2021-07-20 31.00 31.25 31.00 31.25 0.0M
2021-07-19 31.30 31.34 30.66 30.66 0.0M
2021-07-16 31.03 31.30 31.02 31.30 0.0M
2021-07-15 30.54 30.69 30.54 30.69 0.0M
2021-07-14 30.42 30.70 30.42 30.70 0.0M
2021-07-13 30.45 30.67 30.45 30.67 0.0M
2021-07-12 30.35 30.50 30.32 30.48 0.0M
2021-07-09 30.47 30.52 30.23 30.23 0.0M
2021-07-08 30.56 30.56 30.26 30.38 0.0M
2021-07-07 30.39 30.39 30.37 30.37 0.0M
2021-07-06 30.07 30.14 29.96 30.12 0.0M
2021-07-05 30.09 30.16 30.09 30.13 0.0M
2021-07-02 30.12 30.23 30.12 30.19 0.0M
2021-07-01 29.83 29.91 29.79 29.91 0.0M
2021-06-30 29.69 29.75 29.69 29.71 0.0M
2021-06-29 30.18 30.29 29.92 29.92 0.0M
2021-06-28 29.92 30.23 29.90 30.16 0.0M
2021-06-25 29.55 29.83 29.55 29.83 0.0M
2021-06-24 29.68 29.68 29.62 29.62 0.0M
2021-06-23 29.97 29.97 29.70 29.70 0.0M
2021-06-22 30.24 30.28 30.23 30.28 0.0M
2021-06-21 29.92 29.92 29.88 29.88 0.0M
2021-06-18 30.63 30.63 30.43 30.43 0.0M
2021-06-17 30.26 30.73 30.26 30.61 0.0M
2021-06-16 30.35 30.46 30.23 30.23 0.0M
2021-06-15 30.32 30.38 30.26 30.38 0.0M
2021-06-14 30.28 30.32 30.21 30.21 0.0M
2021-06-11 30.00 30.13 29.97 30.12 0.0M
2021-06-10 29.81 29.88 29.81 29.88 0.0M
2021-06-09 29.57 29.76 29.53 29.76 0.0M
2021-06-08 29.83 29.86 29.47 29.47 0.0M
2021-06-07 29.76 29.77 29.71 29.71 0.0M
2021-06-04 29.94 29.94 29.90 29.90 0.0M
2021-06-03 29.60 29.96 29.58 29.96 0.0M
2021-06-02 29.43 29.46 29.43 29.46 0.0M
2021-06-01 29.52 29.61 29.52 29.61 0.0M
2021-05-31 29.66 29.66 29.53 29.53 0.0M
2021-05-28 29.45 29.60 29.45 29.60 0.0M
2021-05-27 29.61 29.62 29.61 29.62 0.0M
2021-05-26 29.59 29.68 29.51 29.68 0.0M
2021-05-25 30.01 30.01 29.52 29.52 0.0M
2021-05-21 29.83 29.87 29.83 29.87 0.0M
2021-05-20 29.67 29.88 29.67 29.88 0.0M
2021-05-19 29.46 29.54 29.46 29.54 0.0M
2021-05-18 29.84 29.84 29.64 29.64 0.0M
2021-05-17 30.08 30.08 29.95 29.95 0.0M
2021-05-14 30.16 30.18 30.12 30.16 0.0M
2021-05-13 29.47 30.12 29.43 30.12 0.0M
2021-05-12 30.05 30.09 30.05 30.09 0.0M
2021-05-11 30.45 30.45 30.01 30.03 0.0M
2021-05-10 30.15 30.40 30.15 30.40 0.0M
2021-05-07 30.29 30.30 30.09 30.09 0.0M
2021-05-06 30.21 30.21 30.02 30.18 0.0M
2021-05-05 30.78 30.84 30.08 30.08 0.0M
2021-05-04 30.72 30.83 30.46 30.46 0.0M
2021-05-03 30.84 30.88 30.82 30.82 0.0M
2021-04-30 30.29 30.56 30.28 30.56 0.0M
2021-04-29 30.09 30.15 30.09 30.15 0.0M
2021-04-28 30.21 30.21 29.96 30.04 0.0M
2021-04-27 30.45 30.45 30.44 30.45 0.0M
2021-04-26 30.48 30.53 30.30 30.33 0.0M
2021-04-23 30.73 30.75 30.70 30.70 0.0M
2021-04-22 30.86 31.03 30.86 31.03 0.0M
2021-04-21 31.30 31.39 30.92 30.92 0.0M
2021-04-20 30.78 31.00 30.63 31.00 0.0M
2021-04-19 31.10 31.10 30.78 30.78 0.0M
2021-04-16 30.87 31.12 30.87 31.12 0.0M
2021-04-15 30.59 30.71 30.59 30.71 0.0M
2021-04-14 30.45 30.47 30.37 30.40 0.0M
2021-04-13 30.24 30.45 30.00 30.45 0.0M
2021-04-12 30.22 30.24 30.17 30.17 0.0M
2021-04-09 30.29 30.31 30.29 30.31 0.0M
2021-04-08 30.36 30.36 30.29 30.29 0.0M
2021-04-07 30.36 30.40 30.23 30.23 0.0M
2021-04-06 30.42 30.42 30.18 30.32 0.0M
2021-04-01 30.35 30.35 30.02 30.02 0.0M
2021-03-31 30.03 30.05 30.00 30.05 0.0M
2021-03-30 30.31 30.38 30.03 30.05 0.0M
2021-03-29 29.75 30.21 29.75 30.21 0.0M
2021-03-26 29.83 29.83 29.54 29.62 0.0M
2021-03-25 29.47 29.78 29.40 29.78 0.0M
2021-03-24 29.24 29.31 29.24 29.31 0.0M
2021-03-23 28.66 28.80 28.66 28.80 0.0M
2021-03-22 28.72 28.72 28.69 28.71 0.0M
2021-03-19 28.59 28.94 28.59 28.94 0.0M
2021-03-18 28.72 28.72 28.57 28.57 0.0M
2021-03-17 29.25 29.33 28.72 28.72 0.0M
2021-03-16 29.12 29.16 29.09 29.09 0.0M
2021-03-15 28.78 29.07 28.78 29.07 0.0M
2021-03-12 28.42 28.60 28.42 28.60 0.0M
2021-03-11 28.56 28.57 28.45 28.57 0.0M
2021-03-10 28.32 28.53 28.32 28.53 0.0M
2021-03-09 28.14 28.42 28.05 28.39 0.0M
2021-03-08 27.40 27.93 27.40 27.88 0.0M
2021-03-05 27.01 27.25 27.00 27.24 0.0M
2021-03-04 26.85 27.09 26.78 27.09 0.0M
2021-03-03 27.18 27.22 26.60 26.66 0.0M
2021-03-02 27.26 27.27 27.26 27.26 0.0M
2021-03-01 26.84 27.47 26.80 27.47 0.0M
2021-02-26 26.90 27.15 26.90 27.15 0.0M
2021-02-25 27.17 27.17 27.00 27.01 0.0M
2021-02-24 27.48 27.51 27.48 27.51 0.0M
2021-02-23 27.36 27.43 27.27 27.43 0.0M
2021-02-22 27.77 27.81 27.11 27.11 0.0M
2021-02-19 28.37 28.37 28.03 28.06 0.0M
2021-02-18 28.33 28.40 28.28 28.39 0.0M
2021-02-17 28.21 28.33 28.20 28.22 0.0M
2021-02-16 28.57 28.57 28.45 28.47 0.0M
2021-02-15 28.49 28.53 28.48 28.53 0.0M
2021-02-12 28.62 28.69 28.62 28.69 0.0M
2021-02-11 28.86 28.87 28.66 28.66 0.0M
2021-02-10 28.76 28.82 28.68 28.68 0.0M
2021-02-09 28.87 28.87 28.67 28.69 0.0M
2021-02-08 29.18 29.20 29.05 29.05 0.0M
2021-02-05 29.13 29.22 29.11 29.18 0.0M
2021-02-04 28.78 29.07 28.78 29.07 0.0M
2021-02-03 28.97 28.97 28.82 28.82 0.0M
2021-02-02 28.61 28.71 28.61 28.71 0.0M
2021-02-01 28.38 28.66 28.34 28.61 0.0M
2021-01-29 28.08 28.43 28.08 28.16 0.0M
2021-01-28 28.06 28.77 28.06 28.66 0.0M
2021-01-27 28.64 28.74 28.47 28.47 0.0M
2021-01-26 29.01 29.14 28.72 28.72 0.0M
2021-01-25 28.53 29.01 28.40 28.98 0.0M
2021-01-22 28.35 28.48 28.21 28.47 0.0M
2021-01-21 28.72 28.72 28.53 28.53 0.0M
2021-01-20 28.39 28.67 28.39 28.66 0.0M
2021-01-19 28.88 28.88 28.53 28.55 0.0M
2021-01-18 28.73 28.83 28.73 28.78 0.0M
2021-01-15 28.28 28.57 28.26 28.57 0.0M
2021-01-14 28.56 28.58 28.22 28.30 0.0M
2021-01-13 27.79 28.35 27.79 28.35 0.0M
2021-01-12 28.02 28.06 27.53 27.65 0.0M
2021-01-11 28.09 28.27 28.09 28.13 0.0M
2021-01-08 27.99 28.05 27.88 27.91 0.0M
2021-01-07 28.21 28.27 27.90 27.90 0.0M
2021-01-06 27.46 28.17 27.46 28.17 0.0M
2021-01-05 27.50 27.50 27.27 27.27 0.0M
2021-01-04 27.97 28.30 27.49 27.51 0.0M