SPDR S&P Euro Dividend Aristocrats UCITS ETF

EUDV
🏛️ 독일 →
26.34
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 23.35 23.36 23.33 23.35 0.0M
2021-12-29 23.41 23.41 23.25 23.31 0.0M
2021-12-28 23.21 23.48 23.21 23.48 0.1M
2021-12-27 23.10 23.23 23.10 23.16 0.1M
2021-12-23 23.01 23.09 22.97 23.08 0.0M
2021-12-22 22.86 22.95 22.75 22.95 0.0M
2021-12-21 22.74 22.85 22.70 22.84 0.0M
2021-12-20 22.44 22.56 22.30 22.56 0.1M
2021-12-17 22.92 22.96 22.75 22.86 0.0M
2021-12-16 23.00 23.04 22.85 22.91 0.2M
2021-12-15 22.65 22.77 22.65 22.75 0.0M
2021-12-14 22.87 22.93 22.64 22.64 0.1M
2021-12-13 22.87 22.97 22.83 22.85 0.0M
2021-12-10 22.89 22.96 22.82 22.92 0.1M
2021-12-09 23.05 23.06 22.95 22.96 0.1M
2021-12-08 23.13 23.27 22.97 22.97 0.1M
2021-12-07 22.90 23.16 22.90 23.14 0.0M
2021-12-06 22.55 22.81 22.52 22.78 0.1M
2021-12-03 22.67 22.67 22.37 22.43 0.0M
2021-12-02 22.59 22.63 22.39 22.50 0.0M
2021-12-01 22.61 22.80 22.60 22.76 0.0M
2021-11-30 22.36 22.60 22.29 22.42 0.1M
2021-11-29 22.62 22.69 22.53 22.59 0.0M
2021-11-26 22.52 22.70 22.40 22.51 0.0M
2021-11-25 22.99 23.08 22.98 23.02 0.0M
2021-11-24 22.94 22.98 22.82 22.96 0.0M
2021-11-23 22.95 23.01 22.81 22.88 0.1M
2021-11-22 23.11 23.13 22.98 23.08 0.1M
2021-11-19 23.12 23.13 22.98 23.08 0.0M
2021-11-18 23.21 23.25 23.09 23.10 0.0M
2021-11-17 23.23 23.31 23.14 23.26 0.1M
2021-11-16 23.30 23.34 23.23 23.27 0.0M
2021-11-15 23.13 23.28 23.12 23.28 0.0M
2021-11-12 23.11 23.18 23.10 23.18 0.0M
2021-11-11 23.07 23.15 23.07 23.15 0.0M
2021-11-10 23.07 23.12 23.00 23.10 0.0M
2021-11-09 22.98 23.09 22.95 23.00 0.0M
2021-11-08 23.18 23.19 23.06 23.06 0.0M
2021-11-05 23.21 23.27 23.16 23.18 0.0M
2021-11-04 23.24 23.28 23.21 23.24 0.0M
2021-11-03 23.07 23.18 23.03 23.18 0.0M
2021-11-02 22.97 23.13 22.93 23.08 0.0M
2021-11-01 22.91 23.03 22.85 22.99 0.0M
2021-10-29 22.80 22.83 22.70 22.78 0.1M
2021-10-28 22.88 22.90 22.80 22.90 0.0M
2021-10-27 22.92 22.97 22.88 22.94 0.0M
2021-10-26 22.80 22.94 22.77 22.90 0.0M
2021-10-25 22.85 22.87 22.75 22.79 0.1M
2021-10-22 22.68 22.89 22.68 22.82 0.0M
2021-10-21 22.66 22.70 22.64 22.65 0.1M
2021-10-20 22.70 22.77 22.66 22.77 0.1M
2021-10-19 22.55 22.66 22.53 22.66 0.0M
2021-10-18 22.60 22.65 22.50 22.58 0.1M
2021-10-15 22.68 22.70 22.61 22.70 0.0M
2021-10-14 22.61 22.65 22.50 22.65 0.0M
2021-10-13 22.32 22.48 22.28 22.44 0.3M
2021-10-12 22.18 22.38 22.18 22.37 0.0M
2021-10-11 22.41 22.44 22.27 22.35 0.0M
2021-10-08 22.47 22.47 22.36 22.40 0.1M
2021-10-07 22.51 22.51 22.43 22.46 0.1M
2021-10-06 22.28 22.30 22.09 22.27 0.1M
2021-10-05 22.43 22.50 22.33 22.48 0.1M
2021-10-04 22.37 22.48 22.33 22.36 0.0M
2021-10-01 22.20 22.47 22.16 22.44 0.0M
2021-09-30 22.66 22.66 22.46 22.46 0.0M
2021-09-29 22.49 22.60 22.45 22.53 0.0M
2021-09-28 22.66 22.71 22.36 22.40 0.0M
2021-09-27 22.87 22.87 22.67 22.67 0.1M
2021-09-24 22.87 22.89 22.72 22.73 0.1M
2021-09-23 23.00 23.04 22.94 22.95 0.1M
2021-09-22 22.84 22.86 22.76 22.84 0.0M
2021-09-21 22.53 22.72 22.53 22.72 0.0M
2021-09-20 22.66 22.95 22.33 22.45 0.2M
2021-09-17 23.77 23.77 23.34 23.39 0.0M
2021-09-16 23.67 23.69 23.56 23.59 0.0M
2021-09-15 23.77 23.80 23.59 23.59 0.1M
2021-09-14 23.78 23.79 23.68 23.77 0.0M
2021-09-13 23.78 23.89 23.70 23.76 0.0M
2021-09-10 23.92 23.93 23.66 23.69 0.0M
2021-09-09 23.92 24.00 23.81 23.93 0.0M
2021-09-08 23.97 24.07 23.91 24.01 0.0M
2021-09-07 24.26 24.26 24.12 24.16 0.0M
2021-09-06 24.26 24.30 24.20 24.29 0.1M
2021-09-03 24.31 24.32 24.10 24.20 0.0M
2021-09-02 24.21 24.33 24.21 24.30 0.0M
2021-09-01 24.26 24.40 24.26 24.28 0.1M
2021-08-31 24.28 24.34 24.10 24.14 0.1M
2021-08-30 24.22 24.30 24.19 24.26 0.1M
2021-08-27 24.19 24.23 24.16 24.23 0.0M
2021-08-26 24.20 24.25 24.16 24.25 0.0M
2021-08-25 24.39 24.39 24.22 24.25 0.1M
2021-08-24 24.45 24.47 24.32 24.39 0.0M
2021-08-23 24.46 24.46 24.29 24.39 0.0M
2021-08-20 24.31 24.34 24.19 24.34 0.0M
2021-08-19 24.16 24.32 24.07 24.31 0.0M
2021-08-18 24.26 24.39 24.26 24.38 0.0M
2021-08-17 24.11 24.25 24.06 24.25 0.1M
2021-08-16 24.12 24.20 24.05 24.19 0.1M
2021-08-13 24.17 24.23 24.12 24.23 0.0M
2021-08-12 24.09 24.18 24.05 24.18 0.0M
2021-08-11 24.04 24.14 23.99 24.14 0.0M
2021-08-10 23.97 24.04 23.87 24.00 0.0M
2021-08-09 23.90 23.97 23.85 23.95 0.0M
2021-08-06 23.82 23.89 23.75 23.83 0.0M
2021-08-05 23.77 23.86 23.75 23.81 0.0M
2021-08-04 23.72 23.79 23.66 23.74 0.0M
2021-08-03 23.59 23.71 23.59 23.68 0.0M
2021-08-02 23.70 23.76 23.51 23.59 0.0M
2021-07-30 23.50 23.65 23.49 23.63 0.1M
2021-07-29 23.65 23.75 23.60 23.68 0.0M
2021-07-28 23.54 23.60 23.46 23.59 0.0M
2021-07-27 23.50 23.54 23.38 23.53 0.0M
2021-07-26 23.56 23.59 23.50 23.57 0.0M
2021-07-23 23.48 23.63 23.44 23.63 0.1M
2021-07-22 23.30 23.44 23.26 23.41 0.0M
2021-07-21 23.06 23.19 23.00 23.17 0.0M
2021-07-20 22.96 23.09 22.80 22.95 0.0M
2021-07-19 23.14 23.15 22.75 22.85 0.1M
2021-07-16 23.29 23.39 23.23 23.32 0.0M
2021-07-15 23.38 23.40 23.23 23.28 0.0M
2021-07-14 23.42 23.44 23.34 23.43 0.1M
2021-07-13 23.47 23.50 23.42 23.49 0.0M
2021-07-12 23.36 23.50 23.31 23.50 0.0M
2021-07-09 23.14 23.32 23.12 23.31 0.0M
2021-07-08 23.27 23.27 22.94 23.03 0.0M
2021-07-07 23.28 23.42 23.28 23.42 0.0M
2021-07-06 23.24 23.26 23.11 23.22 0.0M
2021-07-05 23.26 23.28 23.13 23.27 0.1M
2021-07-02 23.24 23.29 23.19 23.22 0.0M
2021-07-01 23.21 23.27 23.00 23.12 0.0M
2021-06-30 23.20 23.20 22.92 23.04 0.0M
2021-06-29 23.22 23.28 23.18 23.19 0.0M
2021-06-28 23.26 23.30 23.18 23.21 0.0M
2021-06-25 23.28 23.28 23.21 23.25 0.0M
2021-06-24 23.15 23.29 23.12 23.27 0.0M
2021-06-23 23.33 23.33 23.05 23.05 0.0M
2021-06-22 23.31 23.36 23.22 23.33 0.0M
2021-06-21 23.29 23.34 23.16 23.34 0.0M
2021-06-18 23.61 23.61 23.25 23.27 0.2M
2021-06-17 23.67 23.69 23.51 23.61 0.0M
2021-06-16 23.75 23.75 23.63 23.67 0.3M
2021-06-15 23.71 23.71 23.61 23.64 0.0M
2021-06-14 23.63 23.70 23.54 23.54 0.0M
2021-06-11 23.46 23.55 23.38 23.54 0.1M
2021-06-10 23.49 23.49 23.36 23.41 0.0M
2021-06-09 23.38 23.44 23.34 23.41 0.0M
2021-06-08 23.43 23.45 23.35 23.40 0.0M
2021-06-07 23.32 23.44 23.27 23.40 0.0M
2021-06-04 23.26 23.32 23.23 23.32 0.0M
2021-06-03 23.21 23.23 23.04 23.22 0.0M
2021-06-02 23.22 23.26 23.19 23.22 0.0M
2021-06-01 23.15 23.32 23.11 23.18 0.0M
2021-05-31 23.20 23.25 23.05 23.07 0.0M
2021-05-28 23.12 23.27 23.12 23.22 0.0M
2021-05-27 23.09 23.18 23.04 23.11 0.0M
2021-05-26 23.24 23.24 23.14 23.17 0.0M
2021-05-25 23.20 23.26 23.18 23.19 0.0M
2021-05-21 23.05 23.17 23.05 23.16 0.0M
2021-05-20 22.88 23.01 22.79 23.01 0.0M
2021-05-19 22.82 22.92 22.65 22.79 0.0M
2021-05-18 23.19 23.21 23.08 23.09 0.1M
2021-05-17 23.05 23.09 22.93 23.02 0.0M
2021-05-14 22.88 23.01 22.79 23.01 0.0M
2021-05-13 22.45 22.80 22.27 22.74 0.0M
2021-05-12 22.64 22.77 22.59 22.73 0.0M
2021-05-11 22.78 22.80 22.48 22.57 0.1M
2021-05-10 23.05 23.08 22.94 23.02 0.0M
2021-05-07 22.94 22.98 22.86 22.95 0.0M
2021-05-06 22.82 22.87 22.67 22.78 0.0M
2021-05-05 22.50 22.73 22.50 22.73 0.0M
2021-05-04 22.65 22.67 22.29 22.31 0.0M
2021-05-03 22.43 22.59 22.39 22.59 0.0M
2021-04-30 22.53 22.57 22.41 22.41 0.0M
2021-04-29 22.65 22.67 22.43 22.46 0.1M
2021-04-28 22.59 22.64 22.54 22.60 0.0M
2021-04-27 22.63 22.65 22.51 22.54 0.0M
2021-04-26 22.59 22.65 22.57 22.60 0.0M
2021-04-23 22.59 22.61 22.47 22.56 0.0M
2021-04-22 22.56 22.67 22.56 22.65 0.0M
2021-04-21 22.44 22.52 22.38 22.51 0.1M
2021-04-20 22.69 22.72 22.37 22.39 0.1M
2021-04-19 22.73 22.79 22.70 22.70 0.0M
2021-04-16 22.53 22.70 22.48 22.68 0.0M
2021-04-15 22.49 22.51 22.43 22.48 0.0M
2021-04-14 22.48 22.52 22.40 22.43 0.0M
2021-04-13 22.53 22.55 22.45 22.52 0.0M
2021-04-12 22.55 22.61 22.47 22.47 0.0M
2021-04-09 22.58 22.61 22.51 22.57 0.0M
2021-04-08 22.59 22.61 22.50 22.56 0.0M
2021-04-07 22.52 22.56 22.47 22.50 0.1M
2021-04-06 22.49 22.56 22.42 22.49 0.1M
2021-04-01 22.42 22.43 22.31 22.40 0.0M
2021-03-31 22.41 22.45 22.34 22.34 0.0M
2021-03-30 22.38 22.44 22.31 22.44 0.1M
2021-03-29 22.21 22.31 22.18 22.29 0.0M
2021-03-26 22.11 22.22 22.03 22.18 0.0M
2021-03-25 21.91 22.08 21.84 22.03 0.1M
2021-03-24 21.86 22.03 21.86 22.01 0.1M
2021-03-23 21.88 22.05 21.88 21.99 0.1M
2021-03-22 21.88 21.96 21.78 21.93 0.0M
2021-03-19 21.95 22.11 21.95 22.07 0.1M
2021-03-18 22.08 22.16 22.00 22.12 0.0M
2021-03-17 22.02 22.04 21.91 21.94 0.2M
2021-03-16 22.10 22.10 22.02 22.04 0.1M
2021-03-15 22.13 22.22 22.00 22.04 0.0M
2021-03-12 21.96 22.03 21.92 22.03 0.1M
2021-03-11 22.05 22.08 21.98 22.04 0.0M
2021-03-10 21.77 22.11 21.77 22.01 0.5M
2021-03-09 21.72 21.92 21.70 21.84 0.1M
2021-03-08 21.37 21.74 21.33 21.69 0.2M
2021-03-05 21.23 21.33 21.12 21.23 0.1M
2021-03-04 21.22 21.36 21.13 21.36 0.0M
2021-03-03 21.38 21.42 21.11 21.25 0.0M
2021-03-02 21.25 21.38 21.23 21.32 0.0M
2021-03-01 21.21 21.30 21.11 21.30 0.1M
2021-02-26 20.95 21.18 20.90 20.96 0.0M
2021-02-25 21.36 21.36 21.22 21.22 0.0M
2021-02-24 21.15 21.29 21.12 21.28 0.0M
2021-02-23 21.27 21.27 20.91 21.15 0.1M
2021-02-22 21.11 21.24 21.06 21.16 0.1M
2021-02-19 21.17 21.30 21.12 21.27 0.0M
2021-02-18 21.44 21.45 21.12 21.14 0.1M
2021-02-17 21.53 21.55 21.36 21.36 0.0M
2021-02-16 21.62 21.68 21.56 21.56 0.0M
2021-02-15 21.52 21.63 21.50 21.60 0.0M
2021-02-12 21.35 21.44 21.24 21.44 0.1M
2021-02-11 21.40 21.45 21.35 21.41 0.0M
2021-02-10 21.42 21.47 21.26 21.37 0.1M
2021-02-09 21.43 21.45 21.33 21.39 0.1M
2021-02-08 21.54 21.58 21.47 21.47 0.0M
2021-02-05 21.41 21.54 21.39 21.44 0.1M
2021-02-04 21.35 21.41 21.29 21.39 0.1M
2021-02-03 21.39 21.39 21.26 21.31 0.1M
2021-02-02 21.00 21.23 20.97 21.23 0.0M
2021-02-01 20.80 20.98 20.79 20.94 0.1M
2021-01-29 20.74 20.93 20.68 20.68 0.1M
2021-01-28 20.83 21.09 20.57 21.08 0.1M
2021-01-27 21.24 21.33 20.78 20.99 0.0M
2021-01-26 21.12 21.35 21.12 21.24 0.0M
2021-01-25 21.45 21.45 21.03 21.13 0.0M
2021-01-22 21.36 21.40 21.15 21.34 0.1M
2021-01-21 21.56 21.61 21.41 21.41 0.1M
2021-01-20 21.50 21.54 21.41 21.42 0.1M
2021-01-19 21.52 21.53 21.42 21.44 0.1M
2021-01-18 21.29 21.43 21.27 21.41 0.1M
2021-01-15 21.47 21.51 21.19 21.37 0.1M
2021-01-14 21.51 21.60 21.49 21.56 0.0M
2021-01-13 21.44 21.58 21.42 21.55 0.0M
2021-01-12 21.49 21.51 21.37 21.41 0.0M
2021-01-11 21.56 21.56 21.32 21.43 0.1M
2021-01-08 21.64 21.64 21.53 21.61 0.1M
2021-01-07 21.45 21.58 21.45 21.53 0.1M
2021-01-06 21.07 21.43 21.00 21.38 0.0M
2021-01-05 21.07 21.09 20.90 20.94 0.0M
2021-01-04 21.19 21.24 21.04 21.05 0.0M