SPDR Bloomberg 15 Year Gilt UCITS ETF Dist (SYBL)

SYBL
🏛️ 독일 →
39.15
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 43.81 43.84 43.76 43.84 0.0M
2024-12-27 43.65 43.90 43.58 43.58 0.0M
2024-12-23 44.34 44.44 43.84 43.84 0.0M
2024-12-20 43.98 44.61 43.98 44.34 0.0M
2024-12-19 44.44 44.62 43.98 43.98 0.0M
2024-12-18 44.91 44.91 44.27 44.27 0.0M
2024-12-17 44.79 45.00 44.47 44.47 0.0M
2024-12-16 45.15 45.37 44.79 44.79 0.0M
2024-12-13 45.47 45.47 44.79 44.79 0.0M
2024-12-12 45.83 45.97 45.36 45.36 0.0M
2024-12-11 46.16 46.39 45.83 45.83 0.0M
2024-12-10 46.07 46.28 45.83 45.83 0.0M
2024-12-09 46.49 46.54 46.07 46.07 0.0M
2024-12-06 46.29 46.59 45.90 45.90 0.0M
2024-12-05 46.31 46.72 46.05 46.05 0.0M
2024-12-04 46.19 46.51 46.19 46.32 0.0M
2024-12-03 46.52 46.77 46.19 46.19 0.0M
2024-12-02 46.85 46.91 46.46 46.46 0.0M
2024-11-29 46.24 46.24 46.24 46.24 0.0M
2024-11-28 45.98 45.98 45.98 45.98 0.0M
2024-11-27 45.66 45.66 45.66 45.66 0.0M
2024-11-26 45.38 45.38 45.38 45.38 0.0M
2024-11-25 45.52 45.52 45.52 45.52 0.0M
2024-11-22 45.31 45.31 45.31 45.31 0.0M
2024-11-21 44.90 44.90 44.90 44.90 0.0M
2024-11-20 44.79 44.79 44.79 44.79 0.0M
2024-11-18 44.55 44.55 44.55 44.55 0.0M
2024-11-15 44.81 45.04 44.52 44.53 0.0M
2024-11-14 44.79 45.07 44.77 44.77 0.0M
2024-11-13 44.83 45.14 44.79 44.79 0.0M
2024-11-12 45.39 45.60 44.87 44.87 0.0M
2024-11-11 45.27 45.60 45.27 45.37 0.0M
2024-11-08 44.97 45.34 44.83 44.97 0.0M
2024-11-07 44.49 44.81 44.20 44.50 0.0M
2024-11-06 43.74 44.73 43.72 43.72 0.0M
2024-11-05 44.42 44.66 43.85 43.85 0.0M
2024-11-04 44.57 44.87 44.26 44.26 0.0M
2024-11-01 44.37 45.15 44.37 44.57 0.0M
2024-10-31 45.18 45.26 44.35 44.37 0.0M
2024-10-30 46.30 46.59 45.24 45.24 0.0M
2024-10-29 46.10 46.20 45.74 45.74 0.0M
2024-10-28 46.06 46.58 45.91 45.91 0.0M
2024-10-25 45.82 46.37 45.82 46.08 0.0M
2024-10-24 46.08 46.35 45.81 45.81 0.0M
2024-10-23 46.50 46.50 45.93 45.93 0.0M
2024-10-22 46.59 46.68 46.23 46.23 0.0M
2024-10-21 47.35 47.35 46.47 46.47 0.0M
2024-10-18 46.93 47.37 46.93 47.14 0.0M
2024-10-17 46.96 47.30 46.93 46.93 0.0M
2024-10-16 46.84 47.28 46.83 46.96 0.0M
2024-10-15 46.16 46.52 46.16 46.35 0.0M
2024-10-14 45.62 45.91 45.45 45.45 0.0M
2024-10-11 45.58 45.90 45.58 45.62 0.0M
2024-10-10 46.11 46.11 45.33 45.37 0.0M
2024-10-09 46.11 46.21 45.83 45.83 0.0M
2024-10-08 46.11 46.11 45.78 45.78 0.0M
2024-10-07 46.39 46.39 45.70 45.70 0.0M
2024-10-04 46.73 46.80 46.12 46.12 0.0M
2024-10-03 47.06 47.06 46.64 46.64 0.0M
2024-10-02 47.63 47.63 46.98 46.98 0.0M
2024-10-01 47.55 48.07 47.53 47.53 0.0M
2024-09-30 47.32 47.42 47.06 47.12 0.0M
2024-09-27 47.53 47.54 47.00 47.00 0.0M
2024-09-26 47.40 47.44 46.99 46.99 0.0M
2024-09-25 47.89 47.89 47.01 47.01 0.0M
2024-09-24 47.80 47.87 47.52 47.64 0.0M
2024-09-23 47.95 48.11 47.55 47.55 0.0M
2024-09-20 48.06 48.16 47.44 47.44 0.0M
2024-09-19 48.14 48.18 47.61 47.61 0.0M
2024-09-18 48.42 48.42 47.82 47.82 0.0M
2024-09-17 48.86 48.86 48.14 48.14 0.0M
2024-09-16 48.55 48.67 48.33 48.34 0.0M
2024-09-13 48.43 48.54 48.16 48.16 0.0M
2024-09-12 48.28 48.51 47.94 47.94 0.0M
2024-09-11 48.35 48.49 48.02 48.02 0.0M
2024-09-10 47.78 48.00 47.69 47.69 0.0M
2024-09-09 47.40 47.86 47.40 47.53 0.0M
2024-09-06 47.93 48.07 47.44 47.44 0.0M
2024-09-05 47.67 47.85 47.47 47.47 0.0M
2024-09-04 46.97 47.65 46.97 47.33 0.0M
2024-09-03 46.94 47.45 46.89 46.97 0.0M
2024-09-02 46.90 46.90 46.53 46.54 0.0M
2024-08-30 47.21 47.42 46.80 46.80 0.0M
2024-08-29 47.07 47.42 46.66 46.66 0.0M
2024-08-28 47.31 47.46 46.83 46.83 0.0M
2024-08-27 46.94 47.16 46.82 46.83 0.0M
2024-08-26 47.37 47.51 46.94 46.94 0.0M
2024-08-23 47.00 47.43 46.98 47.08 0.0M
2024-08-22 47.08 47.21 46.56 46.56 0.0M
2024-08-21 47.05 47.09 46.86 46.87 0.0M
2024-08-20 46.98 47.04 46.68 46.68 0.0M
2024-08-19 47.11 47.25 46.60 46.60 0.0M
2024-08-16 46.98 47.21 46.48 46.48 0.0M
2024-08-15 47.12 47.18 46.43 46.43 0.0M
2024-08-14 46.98 47.16 46.78 46.80 0.0M
2024-08-13 46.63 46.91 46.54 46.54 0.0M
2024-08-12 46.32 46.49 46.24 46.24 0.0M
2024-08-09 45.86 46.54 45.86 46.16 0.0M
2024-08-08 46.20 46.23 45.87 45.87 0.0M
2024-08-07 46.04 46.15 45.78 45.78 0.0M
2024-08-06 46.42 46.77 46.07 46.07 0.0M
2024-08-05 46.78 47.38 46.29 46.29 0.0M
2024-08-02 46.96 47.52 46.78 46.78 0.0M
2024-08-01 47.87 48.36 47.86 47.91 0.0M
2024-07-31 47.00 47.75 47.00 47.47 0.0M
2024-07-30 47.17 47.47 47.00 47.00 0.0M
2024-07-29 46.44 47.39 46.44 46.96 0.0M
2024-07-26 46.38 46.86 46.38 46.44 0.0M
2024-07-25 46.84 47.06 46.41 46.41 0.0M
2024-07-24 47.11 47.12 46.60 46.60 0.0M
2024-07-23 46.75 47.00 46.70 46.70 0.0M
2024-07-22 46.58 47.07 46.44 46.44 0.0M
2024-07-19 47.39 47.43 46.58 46.58 0.0M
2024-07-18 47.59 47.83 47.34 47.34 0.0M
2024-07-17 47.62 47.68 47.21 47.21 0.0M
2024-07-16 46.92 47.55 46.92 47.26 0.0M
2024-07-15 47.24 47.29 46.92 46.92 0.0M
2024-07-12 46.97 47.17 46.82 46.87 0.0M
2024-07-11 46.75 47.28 46.64 46.94 0.0M
2024-07-10 46.11 46.96 46.11 46.49 0.0M
2024-07-09 46.58 46.80 46.11 46.11 0.0M
2024-07-08 46.57 46.94 46.57 46.58 0.0M
2024-07-05 46.30 46.77 46.30 46.48 0.0M
2024-07-04 46.25 46.37 45.87 45.87 0.0M
2024-07-03 45.94 46.41 45.82 46.10 0.0M
2024-07-02 45.57 45.96 45.37 45.37 0.0M
2024-07-01 46.00 46.05 45.09 45.10 0.0M
2024-06-28 46.75 46.84 46.00 46.00 0.0M
2024-06-27 46.32 46.83 46.32 46.39 0.0M
2024-06-26 47.11 47.11 46.33 46.33 0.0M
2024-06-25 47.08 47.46 46.85 46.86 0.0M
2024-06-24 47.06 47.10 46.69 46.69 0.0M
2024-06-21 47.37 47.53 46.61 46.61 0.0M
2024-06-20 46.94 47.30 46.85 46.85 0.0M
2024-06-19 47.06 47.36 46.94 46.94 0.0M
2024-06-18 46.90 47.22 46.90 47.06 0.0M
2024-06-17 47.07 47.28 46.56 46.56 0.0M
2024-06-14 47.04 47.60 47.01 47.07 0.0M
2024-06-13 46.52 46.69 46.42 46.44 0.0M
2024-06-12 45.61 46.77 45.61 46.40 0.0M
2024-06-11 45.27 45.84 45.27 45.61 0.0M
2024-06-10 45.57 45.87 45.27 45.27 0.0M
2024-06-07 46.03 46.38 45.56 45.56 0.0M
2024-06-06 46.03 46.42 46.03 46.03 0.0M
2024-06-05 45.98 46.36 45.98 46.03 0.0M
2024-06-04 46.06 46.28 45.93 45.98 0.0M
2024-06-03 45.26 45.77 45.18 45.48 0.0M
2024-05-31 44.49 45.18 44.49 44.88 0.0M
2024-05-30 44.58 44.81 44.49 44.49 0.0M
2024-05-29 45.03 45.16 44.25 44.25 0.0M
2024-05-28 45.40 45.81 45.03 45.03 0.0M
2024-05-27 45.50 45.81 45.40 45.40 0.0M
2024-05-24 45.66 45.66 45.20 45.20 0.0M
2024-05-23 45.37 45.88 45.23 45.23 0.0M
2024-05-22 45.71 45.72 45.37 45.37 0.0M
2024-05-21 45.46 46.14 45.46 45.71 0.0M
2024-05-20 45.95 46.02 45.44 45.45 0.0M
2024-05-17 46.08 46.26 45.74 45.74 0.0M
2024-05-16 46.50 46.50 46.08 46.08 0.0M
2024-05-15 45.77 46.28 45.77 46.05 0.0M
2024-05-14 45.13 45.54 45.13 45.18 0.0M
2024-05-13 45.60 45.67 45.13 45.13 0.0M
2024-05-10 45.83 45.92 45.10 45.11 0.0M
2024-05-09 45.40 45.67 45.20 45.20 0.0M
2024-05-08 45.59 45.73 45.40 45.40 0.0M
2024-05-07 45.49 45.77 45.46 45.46 0.0M
2024-05-06 44.72 45.53 44.72 45.01 0.0M
2024-05-03 44.90 45.28 44.72 44.72 0.0M
2024-05-02 44.70 44.87 44.47 44.47 0.0M
2024-04-30 44.99 44.99 44.37 44.37 0.0M
2024-04-29 44.22 45.00 44.22 44.66 0.0M
2024-04-26 44.72 44.76 44.22 44.22 0.0M
2024-04-25 44.34 44.58 43.95 43.95 0.0M
2024-04-24 44.48 44.65 44.00 44.00 0.0M
2024-04-23 44.61 44.93 44.48 44.48 0.0M
2024-04-22 44.79 44.89 44.55 44.61 0.0M
2024-04-19 44.98 44.98 44.63 44.63 0.0M
2024-04-18 45.33 45.33 44.83 44.83 0.0M
2024-04-17 44.55 45.02 44.55 44.77 0.0M
2024-04-16 44.89 45.07 44.54 44.54 0.0M
2024-04-15 45.43 45.52 44.77 44.77 0.0M
2024-04-12 44.86 45.91 44.86 45.43 0.0M
2024-04-11 45.46 45.79 44.86 44.86 0.0M
2024-04-10 46.35 46.53 45.45 45.45 0.0M
2024-04-09 45.92 46.33 45.92 46.03 0.0M
2024-04-08 45.66 45.66 45.43 45.43 0.0M
2024-04-05 45.92 46.30 45.52 45.54 0.0M
2024-04-04 45.61 46.38 45.61 45.92 0.0M
2024-04-03 45.55 46.22 45.55 45.61 0.0M
2024-04-02 46.19 46.19 45.55 45.55 0.0M
2024-03-28 46.73 47.28 46.73 46.87 0.0M
2024-03-27 46.85 47.05 46.73 46.73 0.0M
2024-03-26 46.17 46.93 46.17 46.48 0.0M
2024-03-25 46.47 46.86 46.16 46.17 0.0M
2024-03-22 46.66 46.93 46.46 46.47 0.0M
2024-03-21 46.85 46.94 46.26 46.26 0.0M
2024-03-20 46.85 46.85 46.44 46.44 0.0M
2024-03-19 46.49 46.66 46.39 46.56 0.0M
2024-03-18 45.99 46.27 45.99 46.03 0.0M
2024-03-15 46.07 46.34 46.07 46.25 0.0M
2024-03-14 46.68 46.88 46.37 46.37 0.0M
2024-03-13 47.37 47.37 46.80 46.80 0.0M
2024-03-12 47.37 47.49 47.23 47.23 0.0M
2024-03-11 47.01 47.60 47.01 47.60 0.0M
2024-03-08 46.94 47.45 46.94 47.41 0.0M
2024-03-07 46.57 47.57 46.57 47.57 0.0M
2024-03-06 46.65 46.77 46.65 46.77 0.0M
2024-03-05 46.41 46.93 46.41 46.93 0.0M
2024-03-04 45.64 45.92 45.64 45.92 0.0M
2024-03-01 45.63 45.63 45.61 45.61 0.0M
2024-02-29 44.91 44.91 44.75 44.85 0.0M
2024-02-28 44.91 45.31 44.91 45.20 0.0M
2024-02-27 45.09 45.34 45.09 45.26 0.0M
2024-02-26 45.42 45.76 45.42 45.76 0.0M
2024-02-23 45.06 45.27 45.06 45.17 0.0M
2024-02-22 44.90 45.17 44.90 45.17 0.0M
2024-02-21 45.24 45.24 45.24 45.24 0.0M
2024-02-20 44.84 45.47 44.84 45.47 0.0M
2024-02-19 44.81 45.14 44.81 45.14 0.0M
2024-02-16 45.15 45.23 45.15 45.23 0.0M
2024-02-15 45.31 45.70 45.31 45.61 0.0M
2024-02-14 45.13 45.75 45.13 45.50 0.0M
2024-02-13 45.30 45.41 45.30 45.41 0.0M
2024-02-12 45.13 45.56 45.13 45.56 0.0M
2024-02-09 45.16 45.46 45.16 45.46 0.0M
2024-02-08 45.63 45.89 45.63 45.89 0.0M
2024-02-07 45.61 45.93 45.61 45.77 0.0M
2024-02-06 44.89 45.64 44.89 45.64 0.0M
2024-02-05 45.67 45.67 45.04 45.04 0.0M
2024-02-02 46.64 46.84 46.59 46.59 0.0M
2024-02-01 46.45 46.69 46.45 46.69 0.0M
2024-01-31 46.50 47.41 46.50 47.41 0.0M
2024-01-30 46.72 46.97 46.72 46.97 0.0M
2024-01-29 46.15 46.87 46.15 46.87 0.0M
2024-01-26 46.26 46.45 46.15 46.15 0.0M
2024-01-25 46.02 46.52 46.02 46.26 0.0M
2024-01-24 46.05 46.36 46.05 46.36 0.0M
2024-01-23 46.60 46.75 46.60 46.73 0.0M
2024-01-22 46.11 46.11 46.11 46.11 0.0M
2024-01-19 46.06 46.54 46.06 46.54 0.0M
2024-01-18 45.70 46.28 45.70 46.28 0.0M
2024-01-17 46.69 46.69 46.22 46.22 0.0M
2024-01-16 46.83 47.04 46.83 47.03 0.0M
2024-01-15 47.17 47.24 46.83 46.83 0.0M
2024-01-12 46.78 47.55 46.78 47.55 0.0M
2024-01-11 47.04 47.75 47.04 47.75 0.0M
2024-01-10 47.29 47.67 47.29 47.49 0.0M
2024-01-09 47.29 47.29 47.22 47.29 0.0M
2024-01-08 47.32 47.34 47.32 47.34 0.0M
2024-01-05 47.61 47.64 47.61 47.64 0.0M
2024-01-04 47.82 48.25 47.41 47.41 0.0M
2024-01-03 47.80 48.12 47.80 48.12 0.0M
2024-01-02 47.94 47.94 47.94 47.94 0.0M