SPDR S&P US Dividend Aristocrats UCITS ETF Dis

USDV
🏛️ 독일 →
65.69
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
2025-09-26 65.49 65.72 65.49 65.69 0.0M
2025-09-25 65.35 65.63 65.28 65.34 0.0M
2025-09-24 64.95 65.37 64.95 65.22 0.0M
2025-09-23 64.80 64.94 64.67 64.68 0.0M
2025-09-22 65.07 65.08 64.60 64.68 0.0M
2025-09-19 65.56 65.87 65.42 65.45 0.0M
2025-09-18 65.50 65.72 65.40 65.41 0.0M
2025-09-17 65.01 65.46 64.98 65.24 0.0M
2025-09-16 65.42 65.45 64.73 64.81 0.0M
2025-09-15 66.56 66.56 65.65 65.65 0.0M
2025-09-12 66.40 66.55 66.21 66.21 0.0M
2025-09-11 65.97 66.31 65.92 66.22 0.0M
2025-09-10 65.84 65.89 65.51 65.63 0.0M
2025-09-09 65.97 66.00 65.69 65.85 0.0M
2025-09-08 66.15 66.37 65.68 65.75 0.0M
2025-09-05 66.45 66.72 66.08 66.12 0.0M
2025-09-04 66.48 66.65 66.47 66.56 0.0M
2025-09-03 66.52 66.52 65.92 65.92 0.0M
2025-09-02 67.01 67.01 66.30 66.35 0.0M
2025-09-01 66.61 66.76 66.57 66.67 0.0M
2025-08-29 66.46 66.98 66.46 66.65 0.0M
2025-08-28 67.61 67.64 66.45 66.46 0.0M
2025-08-27 67.24 67.43 67.15 67.17 0.0M
2025-08-26 67.12 67.15 66.80 66.93 0.0M
2025-08-25 67.36 67.49 66.95 67.17 0.0M
2025-08-22 67.30 67.48 67.28 67.28 0.0M
2025-08-21 67.05 67.22 66.83 66.88 0.0M
2025-08-20 66.90 67.22 66.75 66.93 0.0M
2025-08-19 66.09 66.93 66.06 66.64 0.0M
2025-08-18 66.13 66.42 66.13 66.33 0.0M
2025-08-15 66.58 66.58 66.07 66.17 0.0M
2025-08-14 66.40 66.92 66.40 66.51 0.0M
2025-08-13 65.92 66.34 65.92 66.29 0.0M
2025-08-12 65.99 66.06 65.70 66.06 0.0M
2025-08-11 65.95 66.24 65.72 65.72 0.0M
2025-08-08 65.43 65.96 65.43 65.71 0.0M
2025-08-07 65.50 65.92 65.50 65.59 0.0M
2025-08-06 66.15 66.15 65.55 65.56 0.0M
2025-08-05 65.89 66.03 65.72 65.85 0.0M
2025-08-04 65.41 65.73 65.14 65.70 0.0M
2025-08-01 65.97 66.04 64.81 65.10 0.0M
2025-07-31 66.20 66.66 66.20 66.30 0.0M
2025-07-30 66.51 67.01 66.51 66.78 0.0M
2025-07-29 66.15 66.64 66.15 66.40 0.0M
2025-07-28 66.38 66.38 65.96 66.27 0.0M
2025-07-25 65.49 65.89 65.46 65.68 0.0M
2025-07-24 65.47 65.84 65.47 65.56 0.0M
2025-07-23 65.66 66.15 65.66 65.76 0.0M
2025-07-22 65.12 65.95 65.12 65.71 0.0M
2025-07-21 65.71 66.02 65.67 65.77 0.0M
2025-07-18 66.13 66.16 65.72 65.76 0.0M
2025-07-17 65.25 66.00 65.25 65.91 0.0M
2025-07-16 64.94 65.47 64.39 65.16 0.0M
2025-07-15 65.63 65.84 65.49 65.54 0.0M
2025-07-14 65.21 65.59 65.21 65.59 0.0M
2025-07-11 65.74 65.79 65.42 65.57 0.0M
2025-07-10 64.80 66.26 64.80 66.22 0.0M
2025-07-09 64.99 65.40 64.99 65.12 0.0M
2025-07-08 64.65 65.38 64.65 65.22 0.0M
2025-07-07 65.28 65.36 64.86 65.08 0.0M
2025-07-04 64.73 64.93 64.67 64.67 0.0M
2025-07-03 64.75 65.33 64.75 65.23 0.0M
2025-07-02 65.06 65.14 64.65 64.72 0.0M
2025-07-01 63.62 64.95 63.37 64.73 0.0M
2025-06-30 63.86 63.86 63.47 63.47 0.0M
2025-06-27 63.80 63.96 63.71 63.95 0.0M
2025-06-26 63.14 63.61 63.13 63.45 0.0M
2025-06-25 64.33 64.38 63.52 63.52 0.0M
2025-06-24 64.36 64.41 64.12 64.12 0.0M
2025-06-23 63.95 64.31 63.75 63.93 0.0M
2025-06-20 64.00 64.55 64.00 64.00 0.0M
2025-06-19 64.24 64.29 64.00 64.00 0.0M
2025-06-18 64.64 64.64 64.29 64.44 0.0M
2025-06-17 64.19 64.53 64.16 64.39 0.0M
2025-06-16 64.49 64.63 64.38 64.51 0.0M
2025-06-13 64.50 65.11 64.50 64.74 0.0M
2025-06-12 64.88 65.08 64.34 64.91 0.0M
2025-06-11 65.97 65.97 65.38 65.44 0.0M
2025-06-10 65.69 66.16 65.48 66.16 0.0M
2025-06-09 65.26 65.69 65.26 65.69 0.0M
2025-06-06 65.02 65.71 65.02 65.35 0.0M
2025-06-05 65.20 65.29 64.56 64.96 0.0M
2025-06-04 65.65 65.78 65.25 65.37 0.0M
2025-06-03 64.81 65.66 64.81 65.66 0.0M
2025-06-02 64.95 65.03 64.68 64.77 0.0M
2025-05-30 65.03 65.52 65.03 65.20 0.0M
2025-05-29 66.05 66.14 64.86 65.05 0.0M
2025-05-28 65.67 65.99 65.52 65.52 0.0M
2025-05-27 65.26 65.66 65.05 65.64 0.0M
2025-05-26 65.02 65.21 65.00 65.09 0.0M
2025-05-23 65.13 65.13 64.23 64.69 0.0M
2025-05-22 65.47 65.59 64.83 65.41 0.0M
2025-05-21 66.40 66.42 65.47 65.47 0.0M
2025-05-20 66.83 67.23 66.83 67.04 0.0M
2025-05-19 66.94 67.21 66.56 67.21 0.0M
2025-05-16 66.30 67.53 66.30 67.53 0.0M
2025-05-15 65.42 66.53 65.42 66.53 0.0M
2025-05-14 66.76 66.76 65.42 65.52 0.0M
2025-05-13 66.93 67.07 66.38 66.59 0.0M
2025-05-12 66.76 67.31 66.56 67.31 0.0M
2025-05-09 64.83 65.18 64.80 64.87 0.0M
2025-05-08 64.70 65.50 64.55 65.44 0.0M
2025-05-07 63.89 64.19 63.81 64.19 0.0M
2025-05-06 63.83 64.04 63.50 63.50 0.0M
2025-05-05 64.21 64.47 64.04 64.28 0.0M
2025-05-02 64.21 64.28 63.81 64.28 0.0M
2025-04-30 63.59 63.76 62.97 63.38 0.0M
2025-04-29 63.25 63.30 62.83 63.26 0.0M
2025-04-28 63.24 63.24 63.00 63.00 0.0M
2025-04-25 63.65 63.65 62.59 62.79 0.0M
2025-04-24 62.94 63.54 62.73 63.54 0.0M
2025-04-23 63.46 63.96 62.68 63.21 0.0M
2025-04-22 61.56 62.50 61.41 62.04 0.0M
2025-04-17 62.27 63.17 62.27 63.17 0.0M
2025-04-16 61.94 63.11 61.94 62.08 0.0M
2025-04-15 63.52 63.52 62.67 63.13 0.0M
2025-04-14 62.22 63.82 62.22 63.82 0.0M
2025-04-11 61.93 61.93 60.58 61.78 0.0M
2025-04-10 63.85 64.37 60.29 61.05 0.0M
2025-04-09 59.81 65.78 59.52 65.78 0.0M
2025-04-08 62.83 63.86 61.74 61.74 0.0M
2025-04-07 61.15 63.20 60.95 63.20 0.0M
2025-04-04 65.77 66.20 63.86 64.05 0.0M
2025-04-03 66.87 67.41 66.37 66.66 0.0M
2025-04-02 69.51 69.51 68.91 69.10 0.0M
2025-04-01 69.40 69.44 68.78 69.10 0.0M
2025-03-31 68.20 69.16 68.20 68.83 0.0M
2025-03-28 69.00 69.36 68.40 68.40 0.0M
2025-03-27 69.22 69.22 68.93 69.06 0.0M
2025-03-26 68.31 69.16 68.31 69.13 0.0M
2025-03-25 68.75 68.82 68.24 68.24 0.0M
2025-03-24 68.32 68.90 68.30 68.90 0.0M
2025-03-21 68.77 68.77 68.27 68.32 0.0M
2025-03-20 69.12 69.18 68.67 68.70 0.0M
2025-03-19 68.59 68.78 68.50 68.50 0.0M
2025-03-18 68.67 68.89 68.31 68.31 0.0M
2025-03-17 68.29 69.11 67.89 69.04 0.0M
2025-03-14 67.96 68.16 67.63 68.10 0.0M
2025-03-13 67.50 68.46 67.46 67.52 0.0M
2025-03-12 68.65 68.91 67.47 68.26 0.0M
2025-03-11 70.44 70.45 68.11 68.37 0.0M
2025-03-10 70.42 71.47 70.02 70.79 0.0M
2025-03-07 69.52 70.52 69.19 70.52 0.0M
2025-03-06 69.72 69.72 68.98 69.17 0.0M
2025-03-05 70.85 70.85 69.23 70.20 0.0M
2025-03-04 73.09 73.09 71.79 71.79 0.0M
2025-03-03 73.50 73.53 72.84 73.10 0.0M
2025-02-28 72.28 73.00 72.28 72.71 0.0M
2025-02-27 72.47 72.68 72.30 72.30 0.0M
2025-02-26 72.69 72.71 71.82 71.84 0.0M
2025-02-25 72.21 72.46 72.19 72.41 0.0M
2025-02-24 72.19 72.57 72.18 72.33 0.0M
2025-02-21 71.82 72.28 71.80 71.81 0.0M
2025-02-20 71.88 72.01 71.52 71.56 0.0M
2025-02-19 71.34 72.02 71.34 71.85 0.0M
2025-02-18 70.95 71.36 70.88 71.36 0.0M
2025-02-17 70.80 71.01 70.78 70.81 0.0M
2025-02-14 71.22 71.24 70.71 70.81 0.0M
2025-02-13 70.86 71.30 70.78 71.21 0.0M
2025-02-12 71.53 71.64 70.81 70.83 0.0M
2025-02-11 71.49 71.77 71.32 71.52 0.0M
2025-02-10 71.23 71.47 71.23 71.33 0.0M
2025-02-07 71.03 71.21 70.81 71.16 0.0M
2025-02-06 71.36 71.82 71.15 71.15 0.0M
2025-02-05 71.06 71.26 70.92 70.95 0.0M
2025-02-04 71.64 71.67 71.07 71.07 0.0M
2025-02-03 71.33 72.00 71.33 72.00 0.0M
2025-01-31 72.03 72.13 71.58 71.58 0.0M
2025-01-30 71.27 71.78 71.23 71.78 0.0M
2025-01-29 71.23 71.46 71.19 71.22 0.0M
2025-01-28 71.98 72.25 71.40 71.41 0.0M
2025-01-27 70.67 71.63 70.48 71.59 0.0M
2025-01-24 70.61 70.61 70.40 70.42 0.0M
2025-01-23 71.01 71.09 70.81 71.09 0.0M
2025-01-22 71.77 71.77 70.86 70.94 0.0M
2025-01-21 71.55 71.82 71.52 71.80 0.0M
2025-01-20 71.64 71.73 71.21 71.30 0.0M
2025-01-17 71.50 71.97 71.26 71.86 0.0M
2025-01-16 70.85 71.02 70.71 71.00 0.0M
2025-01-15 70.30 71.05 70.30 70.77 0.0M
2025-01-14 70.11 70.24 69.81 70.07 0.0M
2025-01-13 69.36 70.14 69.34 70.14 0.0M
2025-01-10 70.23 70.23 69.46 69.88 0.0M
2025-01-09 70.23 70.25 69.89 69.89 0.0M
2025-01-08 69.78 70.12 69.76 69.77 0.0M
2025-01-07 69.44 70.13 69.34 69.94 0.0M
2025-01-06 70.57 70.57 69.63 69.63 0.0M
2025-01-03 70.69 70.88 70.50 70.67 0.0M
2025-01-02 70.76 71.16 70.56 70.56 0.0M