SPDR S&P US Con St Select Sector UCITS ETF Acc

ZPDS
🏛️ 독일 →
35.64
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 35.82 35.87 35.64 35.64 0.0M
2025-09-25 35.82 36.15 35.82 35.90 0.0M
2025-09-24 35.64 35.89 35.64 35.83 0.0M
2025-09-23 35.54 35.57 35.31 35.38 0.0M
2025-09-22 35.93 35.93 35.60 35.60 0.0M
2025-09-19 35.96 36.09 35.91 35.98 0.0M
2025-09-18 36.29 36.29 36.05 36.15 0.0M
2025-09-17 35.82 36.22 35.80 36.19 0.0M
2025-09-16 35.91 35.92 35.73 35.76 0.0M
2025-09-15 36.48 36.48 36.13 36.13 0.0M
2025-09-12 36.45 36.56 36.43 36.45 0.0M
2025-09-11 36.34 36.50 36.28 36.50 0.0M
2025-09-10 36.60 36.62 36.12 36.13 0.0M
2025-09-09 36.33 36.43 36.32 36.43 0.0M
2025-09-08 36.51 36.53 36.17 36.17 0.0M
2025-09-05 36.65 36.65 36.33 36.50 0.0M
2025-09-04 36.64 36.78 36.64 36.75 0.0M
2025-09-03 36.64 36.64 36.29 36.42 0.0M
2025-09-02 36.48 36.80 36.44 36.61 0.0M
2025-09-01 36.42 36.50 36.35 36.49 0.0M
2025-08-29 36.33 36.47 36.30 36.31 0.0M
2025-08-28 36.62 36.64 36.17 36.25 0.0M
2025-08-27 36.61 36.71 36.54 36.54 0.0M
2025-08-26 36.72 36.74 36.39 36.43 0.0M
2025-08-25 37.00 37.06 36.65 36.68 0.0M
2025-08-22 37.54 37.76 37.04 37.11 0.0M
2025-08-21 37.90 37.90 37.29 37.54 0.0M
2025-08-20 37.55 38.00 37.36 37.71 0.0M
2025-08-19 37.03 37.37 37.03 37.36 0.0M
2025-08-18 36.94 37.14 36.92 37.13 0.0M
2025-08-15 37.04 37.04 36.81 36.86 0.0M
2025-08-14 37.18 37.29 37.11 37.17 0.0M
2025-08-13 37.29 37.32 37.00 37.11 0.0M
2025-08-12 37.48 37.58 37.30 37.30 0.0M
2025-08-11 37.39 37.51 37.34 37.36 0.0M
2025-08-08 37.24 37.46 37.24 37.29 0.0M
2025-08-07 36.91 37.15 36.91 37.00 0.0M
2025-08-06 36.61 36.99 36.45 36.99 0.0M
2025-08-05 36.69 36.79 36.60 36.67 0.0M
2025-08-04 36.52 36.63 36.44 36.60 0.0M
2025-08-01 36.74 36.81 36.49 36.65 0.0M
2025-07-31 36.74 36.94 36.70 36.81 0.0M
2025-07-30 36.78 37.54 36.78 36.97 0.0M
2025-07-29 36.64 36.98 36.61 36.98 0.0M
2025-07-28 36.43 36.59 36.40 36.59 0.0M
2025-07-25 36.30 36.44 36.25 36.29 0.0M
2025-07-24 36.35 36.37 36.31 36.36 0.0M
2025-07-23 36.49 36.56 36.44 36.45 0.0M
2025-07-22 36.58 36.69 36.28 36.32 0.0M
2025-07-21 36.72 36.84 36.57 36.57 0.0M
2025-07-18 36.89 36.89 36.70 36.73 0.0M
2025-07-17 36.55 36.91 36.55 36.80 0.0M
2025-07-16 36.39 36.66 36.10 36.11 0.0M
2025-07-15 36.54 36.63 36.48 36.48 0.0M
2025-07-14 36.43 36.48 36.30 36.47 0.0M
2025-07-11 36.60 36.61 36.35 36.35 0.0M
2025-07-10 36.40 36.79 36.40 36.70 0.0M
2025-07-09 36.70 36.84 36.37 36.42 0.0M
2025-07-08 36.94 37.04 36.75 36.82 0.0M
2025-07-07 36.92 37.10 36.80 36.93 0.0M
2025-07-04 36.75 36.92 36.73 36.78 0.0M
2025-07-03 36.78 36.89 36.73 36.85 0.0M
2025-07-02 36.88 36.94 36.62 36.68 0.0M
2025-07-01 36.52 36.97 36.40 36.93 0.0M
2025-06-30 36.47 36.64 36.42 36.42 0.0M
2025-06-27 36.33 36.59 36.28 36.47 0.0M
2025-06-26 36.42 36.57 36.26 36.31 0.0M
2025-06-25 37.23 37.23 36.81 36.81 0.0M
2025-06-24 37.35 37.38 36.99 37.09 0.0M
2025-06-23 36.97 37.35 36.97 37.08 0.0M
2025-06-20 36.74 37.14 36.74 37.03 0.0M
2025-06-19 36.98 37.02 36.56 36.81 0.0M
2025-06-18 36.88 37.01 36.88 36.91 0.0M
2025-06-17 36.90 37.10 36.77 37.03 0.0M
2025-06-16 36.94 37.18 36.90 36.95 0.0M
2025-06-13 37.25 37.54 37.21 37.21 0.0M
2025-06-12 37.32 37.32 37.00 37.13 0.0M
2025-06-11 37.75 37.75 37.44 37.44 0.0M
2025-06-10 37.79 37.89 37.71 37.77 0.0M
2025-06-09 37.82 37.98 37.66 37.79 0.0M
2025-06-06 37.83 38.06 37.81 37.89 0.0M
2025-06-05 38.23 38.24 37.64 37.81 0.0M
2025-06-04 38.53 38.60 38.26 38.40 0.0M
2025-06-03 38.37 38.62 38.27 38.34 0.0M
2025-06-02 38.46 38.46 38.14 38.19 0.0M
2025-05-30 38.22 38.57 38.02 38.57 0.0M
2025-05-29 38.63 38.63 37.96 37.96 0.0M
2025-05-28 38.44 38.59 38.36 38.36 0.0M
2025-05-27 38.15 38.23 38.05 38.23 0.0M
2025-05-26 38.01 38.09 37.99 38.04 0.0M
2025-05-23 37.96 37.98 37.71 37.87 0.0M
2025-05-22 38.11 38.20 37.91 38.06 0.0M
2025-05-21 38.41 38.42 38.25 38.29 0.0M
2025-05-20 38.51 38.90 38.51 38.69 0.0M
2025-05-19 38.43 38.48 38.18 38.48 0.0M
2025-05-16 38.14 38.64 38.14 38.57 0.0M
2025-05-15 37.34 38.06 37.34 38.06 0.0M
2025-05-14 37.75 37.75 37.24 37.48 0.0M
2025-05-13 38.29 38.34 37.81 37.81 0.0M
2025-05-12 38.50 38.55 38.12 38.12 0.0M
2025-05-09 38.16 38.16 37.79 37.93 0.0M
2025-05-08 38.32 38.34 37.94 38.14 0.0M
2025-05-07 37.90 37.96 37.80 37.92 0.0M
2025-05-06 37.96 37.96 37.71 37.90 0.0M
2025-05-05 38.00 38.02 37.73 37.96 0.0M
2025-05-02 38.01 38.08 37.82 37.88 0.0M
2025-04-30 37.59 37.82 37.39 37.82 0.0M
2025-04-29 37.28 37.47 36.98 37.39 0.0M
2025-04-28 37.47 37.63 37.31 37.33 0.0M
2025-04-25 37.76 37.76 37.10 37.15 0.0M
2025-04-24 37.81 37.81 37.41 37.49 0.0M
2025-04-23 38.15 38.31 37.50 37.77 0.0M
2025-04-22 37.15 37.69 37.15 37.69 0.0M
2025-04-17 37.18 37.74 37.18 37.74 0.0M
2025-04-16 37.54 37.73 37.38 37.58 0.0M
2025-04-15 37.96 38.17 37.92 37.92 0.0M
2025-04-14 37.06 37.75 36.99 37.67 0.0M
2025-04-11 36.95 36.98 36.39 36.78 0.0M
2025-04-10 37.87 37.87 37.11 37.11 0.0M
2025-04-09 36.14 36.49 35.49 36.22 0.0M
2025-04-08 37.19 37.80 37.19 37.60 0.0M
2025-04-07 36.34 37.62 35.95 37.00 0.0M
2025-04-04 38.66 38.96 38.12 38.12 0.0M
2025-04-03 37.89 38.96 37.62 38.96 0.0M
2025-04-02 39.56 39.58 39.22 39.34 0.0M
2025-04-01 39.48 39.54 39.27 39.48 0.0M
2025-03-31 38.69 39.41 38.61 39.28 0.0M
2025-03-28 38.97 39.09 38.74 38.74 0.0M
2025-03-27 38.74 39.03 38.59 38.90 0.0M
2025-03-26 38.12 38.48 38.04 38.45 0.0M
2025-03-25 38.41 38.47 37.97 37.97 0.0M
2025-03-24 38.14 38.36 38.06 38.34 0.0M
2025-03-21 37.97 38.02 37.83 37.98 0.0M
2025-03-20 38.06 38.22 37.99 38.00 0.0M
2025-03-19 37.86 37.93 37.78 37.91 0.0M
2025-03-18 38.27 38.36 37.96 37.96 0.0M
2025-03-17 37.86 38.29 37.68 38.22 0.0M
2025-03-14 37.94 37.98 37.75 37.78 0.0M
2025-03-13 38.02 38.16 37.85 37.85 0.0M
2025-03-12 38.79 38.88 37.95 38.12 0.0M
2025-03-11 39.31 39.39 38.76 38.77 0.0M
2025-03-10 39.74 40.20 39.51 39.92 0.0M
2025-03-07 40.00 40.00 39.57 39.90 0.0M
2025-03-06 40.04 40.05 39.77 39.99 0.0M
2025-03-05 40.40 40.40 39.97 40.09 0.0M
2025-03-04 41.77 41.96 41.41 41.45 0.0M
2025-03-03 41.94 42.01 41.60 41.77 0.0M
2025-02-28 41.50 41.86 41.46 41.54 0.0M
2025-02-27 41.18 41.51 41.03 41.51 0.0M
2025-02-26 41.78 41.78 41.19 41.19 0.0M
2025-02-25 41.25 41.80 41.16 41.74 0.0M
2025-02-24 41.14 41.28 41.09 41.22 0.0M
2025-02-21 40.66 40.97 40.62 40.97 0.0M
2025-02-20 41.23 41.33 40.49 40.74 0.0M
2025-02-19 40.94 41.22 40.94 41.22 0.0M
2025-02-18 40.91 40.91 40.61 40.71 0.0M
2025-02-17 40.71 41.01 40.70 40.94 0.0M
2025-02-14 41.29 41.30 40.80 40.80 0.0M
2025-02-13 40.96 41.17 40.96 41.17 0.0M
2025-02-12 41.12 41.20 40.98 41.10 0.0M
2025-02-11 41.07 41.10 40.89 40.99 0.0M
2025-02-10 40.82 40.88 40.70 40.87 0.0M
2025-02-07 40.61 40.75 40.48 40.72 0.0M
2025-02-06 40.49 40.96 40.49 40.61 0.0M
2025-02-05 39.94 40.07 39.79 40.07 0.0M
2025-02-04 40.52 40.52 39.97 40.08 0.0M
2025-02-03 40.27 40.50 40.06 40.48 0.0M
2025-01-31 40.18 40.40 40.05 40.11 0.0M
2025-01-30 39.82 40.05 39.82 39.98 0.0M
2025-01-29 39.73 39.92 39.66 39.91 0.0M
2025-01-28 39.98 40.24 39.92 39.92 0.0M
2025-01-27 39.04 39.52 38.91 39.52 0.0M
2025-01-24 38.84 38.96 38.74 38.79 0.0M
2025-01-23 38.96 39.03 38.77 38.81 0.0M
2025-01-22 38.92 39.16 38.91 38.99 0.0M
2025-01-21 39.06 39.18 38.92 39.13 0.0M
2025-01-20 39.22 39.22 38.79 38.89 0.0M
2025-01-17 38.98 39.20 38.93 39.20 0.0M
2025-01-16 38.76 38.93 38.50 38.71 0.0M
2025-01-15 38.73 38.93 38.70 38.77 0.0M
2025-01-14 38.98 39.03 38.71 38.73 0.0M
2025-01-13 39.07 39.21 38.97 39.07 0.0M
2025-01-10 39.36 39.42 39.01 39.09 0.0M
2025-01-09 39.34 39.44 39.27 39.35 0.0M
2025-01-08 39.04 39.19 38.99 39.09 0.0M
2025-01-07 38.80 39.31 38.76 38.93 0.0M
2025-01-06 39.49 39.50 39.17 39.21 0.0M
2025-01-03 39.69 39.81 39.59 39.80 0.0M
2025-01-02 39.70 39.93 39.60 39.93 0.0M