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
2023-12-29 33.90 33.90 33.90 33.90 0.0M
2023-12-28 33.54 34.04 33.54 34.01 0.0M
2023-12-27 34.18 34.18 33.91 33.91 0.0M
2023-12-22 33.49 34.16 33.49 33.94 0.0M
2023-12-21 33.80 34.02 33.58 33.63 0.0M
2023-12-20 34.32 34.60 34.25 34.43 0.0M
2023-12-19 34.20 34.46 34.20 34.46 0.0M
2023-12-18 34.40 34.69 34.40 34.63 0.0M
2023-12-15 34.74 35.16 34.55 34.55 0.0M
2023-12-14 35.56 35.62 35.56 35.62 0.0M
2023-12-13 34.58 35.02 34.58 35.02 0.0M
2023-12-12 34.92 34.92 34.68 34.68 0.0M
2023-12-11 34.48 34.79 34.48 34.66 0.0M
2023-12-08 34.51 34.51 34.51 34.51 0.0M
2023-12-07 34.82 34.82 34.82 34.82 0.0M
2023-12-06 34.19 34.19 34.19 34.19 0.0M
2023-12-05 34.12 34.51 34.12 34.26 0.0M
2023-12-04 34.46 34.68 34.46 34.68 0.0M
2023-12-01 34.03 34.17 34.03 34.17 0.0M
2023-11-30 33.42 33.98 33.42 33.98 0.0M
2023-11-29 33.89 33.97 33.72 33.72 0.0M
2023-11-28 33.60 33.95 33.60 33.85 0.0M
2023-11-27 33.48 33.80 33.48 33.71 0.0M
2023-11-24 33.86 33.86 33.86 33.86 0.0M
2023-11-23 33.61 33.80 33.61 33.78 0.0M
2023-11-22 33.45 33.75 33.45 33.68 0.0M
2023-11-21 33.44 33.44 33.42 33.42 0.0M
2023-11-20 33.39 33.62 33.39 33.43 0.0M
2023-11-17 33.63 33.98 33.63 33.77 0.0M
2023-11-16 33.39 33.81 33.39 33.81 0.0M
2023-11-15 33.51 34.12 33.51 34.12 0.0M
2023-11-14 32.84 33.47 32.84 33.47 0.0M
2023-11-13 32.94 33.30 32.79 32.79 0.0M
2023-11-10 33.03 33.28 33.03 33.28 0.0M
2023-11-09 33.28 33.65 33.28 33.45 0.0M
2023-11-08 33.86 33.86 33.18 33.18 0.0M
2023-11-07 33.74 34.12 33.71 33.71 0.0M
2023-11-06 33.81 34.01 33.81 34.01 0.0M
2023-11-03 34.16 34.37 34.16 34.37 0.0M
2023-11-02 33.65 34.30 33.65 34.30 0.0M
2023-11-01 33.10 33.10 33.10 33.10 0.0M
2023-10-31 32.62 33.27 32.62 33.27 0.0M
2023-10-30 32.78 32.97 32.78 32.97 0.0M
2023-10-27 33.43 33.43 32.75 32.75 0.0M
2023-10-26 33.24 33.24 33.22 33.22 0.0M
2023-10-25 32.55 33.09 32.55 32.90 0.0M
2023-10-24 31.80 32.78 31.80 32.78 0.0M
2023-10-23 32.26 32.35 32.19 32.19 0.0M
2023-10-20 32.79 32.79 32.78 32.78 0.0M
2023-10-19 32.92 33.13 32.92 33.03 0.0M
2023-10-18 33.29 33.39 33.29 33.39 0.0M
2023-10-17 33.29 33.29 33.27 33.27 0.0M
2023-10-16 33.11 33.25 33.11 33.18 0.0M
2023-10-13 32.64 33.51 32.64 33.51 0.0M
2023-10-12 32.99 33.24 32.90 32.90 0.0M
2023-10-11 32.41 32.67 32.41 32.62 0.0M
2023-10-10 32.10 32.55 32.10 32.47 0.0M
2023-10-09 31.81 31.81 31.81 31.81 0.0M
2023-10-06 31.37 31.91 31.37 31.91 0.0M
2023-10-05 31.67 31.85 31.67 31.75 0.0M
2023-10-04 31.67 32.08 31.67 32.08 0.0M
2023-10-03 31.47 31.82 31.34 31.82 0.0M
2023-10-02 32.82 32.82 31.97 31.97 0.0M
2023-09-29 32.65 32.89 32.65 32.89 0.0M
2023-09-28 33.59 33.59 32.99 32.99 0.0M
2023-09-27 34.16 34.42 34.16 34.42 0.0M
2023-09-26 34.87 35.18 34.21 34.21 0.0M
2023-09-25 35.02 35.20 35.02 35.16 0.0M
2023-09-22 35.00 35.22 35.00 35.04 0.0M
2023-09-21 35.24 35.52 35.24 35.48 0.0M
2023-09-20 35.15 35.47 35.15 35.44 0.0M
2023-09-19 35.34 35.56 35.34 35.56 0.0M
2023-09-18 35.46 35.67 35.46 35.57 0.0M
2023-09-15 35.69 35.84 35.69 35.84 0.0M
2023-09-14 34.90 35.08 34.90 35.08 0.0M
2023-09-13 34.59 34.77 34.59 34.77 0.0M
2023-09-12 34.33 34.62 34.33 34.62 0.0M
2023-09-11 34.37 34.53 34.37 34.50 0.0M
2023-09-08 34.05 34.36 34.05 34.36 0.0M
2023-09-07 33.80 34.17 33.80 34.17 0.0M
2023-09-06 33.42 33.68 33.42 33.61 0.0M
2023-09-05 33.73 34.18 33.73 34.18 0.0M
2023-09-04 33.81 33.97 33.81 33.97 0.0M
2023-09-01 33.85 34.07 33.85 34.07 0.0M
2023-08-31 33.91 34.30 33.91 34.30 0.0M
2023-08-30 34.20 34.30 34.20 34.24 0.0M
2023-08-29 34.27 34.43 34.27 34.43 0.0M
2023-08-28 34.32 34.32 34.32 34.32 0.0M
2023-08-25 34.11 34.51 34.11 34.51 0.0M
2023-08-24 34.53 34.53 34.25 34.25 0.0M
2023-08-23 34.02 34.02 34.02 34.02 0.0M
2023-08-22 33.67 33.94 33.67 33.94 0.0M
2023-08-21 33.93 33.93 33.93 33.93 0.0M
2023-08-18 33.80 34.14 33.80 34.13 0.0M
2023-08-17 33.90 33.90 33.90 33.90 0.0M
2023-08-16 33.62 34.02 33.62 34.02 0.0M
2023-08-15 34.24 34.24 33.95 33.95 0.0M
2023-08-14 34.38 34.63 34.36 34.36 0.0M
2023-08-11 34.32 34.32 34.32 34.32 0.0M
2023-08-10 34.29 34.29 34.29 34.29 0.0M
2023-08-09 34.17 34.41 34.17 34.41 0.0M
2023-08-08 33.78 34.31 33.78 34.31 0.0M
2023-08-07 34.05 34.05 34.05 34.05 0.0M
2023-08-04 34.61 34.61 34.61 34.61 0.0M
2023-08-03 35.28 35.59 35.28 35.47 0.0M
2023-08-02 34.94 35.36 34.94 35.29 0.0M
2023-08-01 35.54 35.90 35.54 35.70 0.0M
2023-07-31 35.45 35.84 35.45 35.83 0.0M
2023-07-28 35.78 35.78 35.78 35.78 0.0M
2023-07-27 36.02 36.43 35.99 36.00 0.0M
2023-07-26 36.03 36.34 36.03 36.34 0.0M
2023-07-25 35.93 36.15 35.93 36.15 0.0M
2023-07-24 36.22 36.28 36.22 36.28 0.0M
2023-07-21 35.50 36.03 35.50 36.03 0.0M
2023-07-20 34.40 34.81 34.40 34.81 0.0M
2023-07-19 34.04 34.38 34.04 34.38 0.0M
2023-07-18 34.23 34.57 34.23 34.45 0.0M
2023-07-17 34.64 34.89 34.64 34.88 0.0M
2023-07-14 34.84 35.07 34.84 35.07 0.0M
2023-07-13 35.19 35.19 35.11 35.13 0.0M
2023-07-12 34.85 35.10 34.85 34.93 0.0M
2023-07-11 34.63 34.73 34.63 34.73 0.0M
2023-07-10 34.63 35.02 34.63 35.02 0.0M
2023-07-07 35.23 35.48 35.23 35.29 0.0M
2023-07-06 35.68 35.92 35.52 35.52 0.0M
2023-07-05 35.27 35.46 35.27 35.46 0.0M
2023-07-04 35.02 35.48 35.02 35.44 0.0M
2023-07-03 35.02 35.27 35.02 35.27 0.0M
2023-06-30 34.74 35.09 34.74 34.76 0.0M
2023-06-29 34.61 34.61 34.61 34.61 0.0M
2023-06-28 34.90 35.19 34.90 34.90 0.0M
2023-06-27 35.12 35.19 35.12 35.19 0.0M
2023-06-26 34.77 35.07 34.77 35.03 0.0M
2023-06-23 35.03 35.69 35.03 35.62 0.0M
2023-06-22 35.20 35.53 35.20 35.32 0.0M
2023-06-21 35.21 35.47 35.21 35.37 0.0M
2023-06-20 35.48 35.99 35.48 35.75 0.0M
2023-06-19 35.56 35.78 35.56 35.78 0.0M
2023-06-16 35.32 35.59 35.32 35.59 0.0M
2023-06-15 35.39 35.58 35.39 35.53 0.0M
2023-06-14 35.53 35.79 35.53 35.70 0.0M
2023-06-13 35.73 35.73 35.73 35.73 0.0M
2023-06-12 35.75 35.89 35.75 35.89 0.0M
2023-06-09 35.79 35.79 35.79 35.79 0.0M
2023-06-08 35.84 36.18 35.83 35.83 0.0M
2023-06-07 35.39 35.39 35.39 35.39 0.0M
2023-06-06 35.26 35.62 35.26 35.62 0.0M
2023-06-05 35.20 35.45 35.20 35.45 0.0M
2023-06-02 34.66 34.91 34.66 34.91 0.0M
2023-06-01 35.22 35.44 35.22 35.44 0.0M
2023-05-31 34.67 35.06 34.67 35.06 0.0M
2023-05-30 35.00 35.17 35.00 35.09 0.0M
2023-05-29 34.88 35.13 34.88 35.13 0.0M
2023-05-26 34.75 34.97 34.75 34.97 0.0M
2023-05-25 35.47 35.47 35.47 35.47 0.0M
2023-05-24 35.34 35.55 35.34 35.46 0.0M
2023-05-23 35.44 35.71 35.44 35.71 0.0M
2023-05-22 35.33 35.67 35.33 35.67 0.0M
2023-05-19 35.59 35.76 35.59 35.76 0.0M
2023-05-18 35.43 35.79 35.43 35.79 0.0M
2023-05-17 35.56 35.80 35.56 35.80 0.0M
2023-05-16 36.15 36.43 36.15 36.23 0.0M
2023-05-15 36.81 37.10 36.81 37.00 0.0M
2023-05-12 36.63 36.63 36.63 36.63 0.0M
2023-05-11 36.67 37.05 36.67 36.74 0.0M
2023-05-10 36.31 36.74 36.31 36.74 0.0M
2023-05-09 36.21 36.57 36.21 36.57 0.0M
2023-05-08 36.15 36.57 36.15 36.57 0.0M
2023-05-05 36.10 36.32 36.10 36.28 0.0M
2023-05-04 35.63 36.22 35.63 36.22 0.0M
2023-05-03 36.13 36.13 35.84 35.84 0.0M
2023-05-02 36.39 36.67 36.38 36.38 0.0M
2023-04-28 36.31 36.56 36.31 36.51 0.0M
2023-04-27 35.86 36.40 35.86 36.40 0.0M
2023-04-26 37.00 37.00 36.71 36.73 0.0M
2023-04-25 36.54 37.17 36.54 37.17 0.0M
2023-04-24 36.54 36.81 36.54 36.66 0.0M
2023-04-21 36.65 37.11 36.65 36.92 0.0M
2023-04-20 36.58 36.85 36.58 36.85 0.0M
2023-04-19 36.33 36.85 36.33 36.85 0.0M
2023-04-18 36.65 36.81 36.65 36.81 0.0M
2023-04-17 36.38 36.84 36.38 36.84 0.0M
2023-04-14 36.40 36.64 36.40 36.64 0.0M
2023-04-13 36.74 36.74 36.74 36.74 0.0M
2023-04-12 36.91 37.23 36.91 37.15 0.0M
2023-04-11 37.20 37.29 37.16 37.16 0.0M
2023-04-06 36.75 37.26 36.75 37.26 0.0M
2023-04-05 35.70 36.88 35.70 36.88 0.0M
2023-04-04 35.90 35.90 35.90 35.90 0.0M
2023-04-03 36.21 36.29 36.21 36.29 0.0M
2023-03-31 35.77 36.10 35.77 36.10 0.0M
2023-03-30 35.79 36.07 35.77 36.03 0.0M
2023-03-29 35.48 35.48 35.48 35.48 0.0M
2023-03-28 35.27 35.53 35.27 35.43 0.0M
2023-03-27 35.51 35.70 35.51 35.58 0.0M
2023-03-24 34.14 34.99 34.14 34.99 0.0M
2023-03-23 34.34 34.34 34.34 34.34 0.0M
2023-03-22 35.27 35.46 34.48 34.48 0.0M
2023-03-21 36.30 36.50 35.18 35.46 0.0M
2023-03-20 35.84 36.45 35.80 36.34 0.0M
2023-03-17 36.50 36.81 36.25 36.25 0.0M
2023-03-16 36.44 36.44 36.44 36.44 0.0M
2023-03-15 35.53 36.65 35.53 36.65 0.0M
2023-03-14 35.25 35.99 35.25 35.99 0.0M
2023-03-13 35.07 35.99 35.07 35.99 0.0M
2023-03-10 35.22 35.83 34.90 34.90 0.0M
2023-03-09 35.87 36.28 35.87 36.28 0.0M
2023-03-08 35.72 36.00 35.72 36.00 0.0M
2023-03-07 35.86 36.20 35.86 35.88 0.0M
2023-03-06 35.82 36.12 35.82 35.94 0.0M
2023-03-03 35.17 35.64 35.17 35.44 0.0M
2023-03-02 34.32 35.15 34.32 35.15 0.0M
2023-03-01 35.30 35.30 35.30 35.30 0.0M
2023-02-28 35.97 36.07 35.97 36.07 0.0M
2023-02-27 36.46 36.68 36.28 36.64 0.0M
2023-02-24 36.20 36.32 36.20 36.25 0.0M
2023-02-23 36.46 36.67 36.46 36.67 0.0M
2023-02-22 36.39 36.64 36.39 36.60 0.0M
2023-02-21 36.74 36.74 36.69 36.69 0.0M
2023-02-20 36.89 37.03 36.83 36.83 0.0M
2023-02-17 36.64 37.05 36.64 37.05 0.0M
2023-02-16 36.90 36.95 36.59 36.59 0.0M
2023-02-15 36.42 36.72 36.42 36.64 0.0M
2023-02-14 36.62 36.74 36.62 36.69 0.0M
2023-02-13 36.71 36.79 36.71 36.79 0.0M
2023-02-10 35.80 36.54 35.80 36.54 0.0M
2023-02-09 36.40 36.40 36.39 36.39 0.0M
2023-02-08 36.86 36.86 36.86 36.86 0.0M
2023-02-07 36.86 36.90 36.86 36.90 0.0M
2023-02-06 36.20 36.68 36.20 36.68 0.0M
2023-02-03 36.58 36.64 36.58 36.64 0.0M
2023-02-02 36.44 36.64 36.44 36.64 0.0M
2023-02-01 36.64 36.70 36.54 36.54 0.0M
2023-01-31 36.59 36.80 36.59 36.73 0.0M
2023-01-30 36.49 36.53 36.38 36.53 0.0M
2023-01-27 36.51 36.64 36.51 36.64 0.0M
2023-01-26 36.46 36.46 36.46 36.46 0.0M
2023-01-25 36.77 36.97 36.65 36.65 0.0M
2023-01-24 36.77 37.00 36.77 37.00 0.0M
2023-01-23 36.68 37.08 36.68 36.83 0.0M
2023-01-20 36.82 36.84 36.71 36.84 0.0M
2023-01-19 37.14 37.15 36.79 36.79 0.0M
2023-01-18 38.22 38.22 38.17 38.19 0.0M
2023-01-17 37.97 38.15 37.97 38.15 0.0M
2023-01-16 38.01 38.08 38.01 38.08 0.0M
2023-01-13 38.13 38.29 38.02 38.02 0.0M
2023-01-12 38.71 38.84 38.71 38.84 0.0M
2023-01-11 38.40 38.67 38.40 38.67 0.0M
2023-01-10 38.45 38.45 38.33 38.33 0.0M
2023-01-09 38.51 38.56 38.40 38.47 0.0M
2023-01-06 38.40 38.40 38.40 38.40 0.0M
2023-01-05 38.70 38.85 38.17 38.17 0.0M
2023-01-04 38.61 38.61 38.61 38.61 0.0M
2023-01-03 38.74 38.74 38.61 38.61 0.0M
2023-01-02 38.12 38.71 38.12 38.71 0.0M