SPDR Bloomberg Global Aggregate Bond UCITS ETF GBP Hedged (SPFB)

SPFB
🏛️ 독일 →
28.58
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 31.52 31.54 31.52 31.54 0.0M
2021-12-29 31.60 31.60 31.54 31.54 0.0M
2021-12-28 31.59 31.61 31.59 31.61 0.0M
2021-12-27 31.59 31.60 31.57 31.60 0.0M
2021-12-23 31.62 31.62 31.57 31.57 0.0M
2021-12-22 31.63 31.63 31.61 31.63 0.0M
2021-12-21 31.71 31.71 31.62 31.62 0.0M
2021-12-20 31.78 31.78 31.73 31.73 0.0M
2021-12-17 31.73 31.76 31.73 31.76 0.0M
2021-12-16 31.72 31.72 31.69 31.70 0.0M
2021-12-15 31.74 31.74 31.71 31.73 0.0M
2021-12-14 31.77 31.77 31.74 31.74 0.0M
2021-12-13 31.68 31.76 31.68 31.76 0.0M
2021-12-10 31.65 31.71 31.65 31.70 0.0M
2021-12-09 31.66 31.70 31.66 31.67 0.0M
2021-12-08 31.75 31.75 31.65 31.65 0.0M
2021-12-07 31.72 31.75 31.72 31.75 0.0M
2021-12-06 31.82 31.82 31.77 31.78 0.0M
2021-12-03 31.69 31.75 31.69 31.75 0.0M
2021-12-02 31.68 31.71 31.68 31.71 0.0M
2021-12-01 31.69 31.69 31.64 31.65 0.0M
2021-11-30 31.68 31.71 31.68 31.71 0.0M
2021-11-29 31.64 31.64 31.57 31.63 0.0M
2021-11-26 31.57 31.65 31.57 31.65 0.0M
2021-11-25 31.43 31.46 31.43 31.46 0.0M
2021-11-24 31.47 31.47 31.42 31.42 0.0M
2021-11-23 31.52 31.52 31.48 31.48 0.0M
2021-11-22 31.64 31.64 31.57 31.57 0.0M
2021-11-19 31.56 31.66 31.56 31.66 0.0M
2021-11-18 31.54 31.58 31.54 31.58 0.0M
2021-11-17 31.48 31.51 31.48 31.51 0.0M
2021-11-16 31.52 31.54 31.52 31.52 0.0M
2021-11-15 31.63 31.63 31.54 31.54 0.0M
2021-11-12 31.58 31.60 31.58 31.60 0.0M
2021-11-11 31.61 31.63 31.59 31.59 0.0M
2021-11-10 31.77 31.77 31.66 31.66 0.0M
2021-11-09 31.72 31.79 31.72 31.79 0.0M
2021-11-08 31.73 31.73 31.70 31.70 0.0M
2021-11-05 31.61 31.72 31.61 31.72 0.0M
2021-11-04 31.48 31.65 31.48 31.65 0.0M
2021-11-03 31.55 31.57 31.53 31.53 0.0M
2021-11-02 31.51 31.54 31.51 31.54 0.0M
2021-11-01 31.50 31.50 31.44 31.45 0.0M
2021-10-29 31.50 31.50 31.45 31.49 0.0M
2021-10-28 31.54 31.56 31.54 31.54 0.0M
2021-10-27 31.46 31.54 31.46 31.54 0.0M
2021-10-26 31.42 31.43 31.42 31.43 0.0M
2021-10-25 31.40 31.42 31.38 31.42 0.0M
2021-10-22 31.36 31.38 31.36 31.38 0.0M
2021-10-21 31.42 31.42 31.38 31.38 0.0M
2021-10-20 31.41 31.44 31.41 31.43 0.0M
2021-10-19 31.50 31.50 31.43 31.43 0.0M
2021-10-18 31.48 31.48 31.46 31.47 0.0M
2021-10-15 31.55 31.55 31.52 31.52 0.0M
2021-10-14 31.48 31.55 31.48 31.55 0.0M
2021-10-13 31.41 31.48 31.41 31.48 0.0M
2021-10-12 31.42 31.42 31.40 31.40 0.0M
2021-10-11 31.41 31.41 31.38 31.39 0.0M
2021-10-08 31.49 31.49 31.44 31.44 0.0M
2021-10-07 31.53 31.56 31.52 31.52 0.0M
2021-10-06 31.50 31.54 31.50 31.54 0.0M
2021-10-05 31.60 31.60 31.54 31.54 0.0M
2021-10-04 31.62 31.62 31.59 31.59 0.0M
2021-10-01 31.59 31.60 31.59 31.59 0.0M
2021-09-30 31.55 31.57 31.54 31.54 0.0M
2021-09-29 31.59 31.61 31.59 31.60 0.0M
2021-09-28 31.62 31.62 31.58 31.60 0.0M
2021-09-27 31.65 31.66 31.64 31.66 0.0M
2021-09-24 31.70 31.72 31.68 31.68 0.0M
2021-09-23 31.83 31.83 31.74 31.74 0.0M
2021-09-22 31.84 31.85 31.83 31.85 0.0M
2021-09-21 31.83 31.84 31.82 31.84 0.0M
2021-09-20 31.80 31.82 31.80 31.82 0.0M
2021-09-17 31.81 31.81 31.77 31.77 0.0M
2021-09-16 31.85 31.85 31.83 31.83 0.0M
2021-09-15 31.90 31.90 31.85 31.85 0.0M
2021-09-14 31.85 31.88 31.82 31.88 0.0M
2021-09-13 31.83 31.85 31.83 31.85 0.0M
2021-09-10 31.86 31.86 31.83 31.83 0.0M
2021-09-09 31.81 31.85 31.81 31.85 0.0M
2021-09-08 31.80 31.81 31.80 31.80 0.0M
2021-09-07 31.85 31.85 31.79 31.79 0.0M
2021-09-06 31.86 31.86 31.84 31.86 0.0M
2021-09-03 31.90 31.90 31.85 31.85 0.0M
2021-09-02 31.89 31.90 31.88 31.88 0.0M
2021-09-01 31.87 31.87 31.85 31.87 0.0M
2021-08-31 31.94 31.94 31.87 31.87 0.0M
2021-08-30 31.90 31.92 31.90 31.92 0.0M
2021-08-27 31.87 31.88 31.85 31.88 0.0M
2021-08-26 31.86 31.86 31.85 31.85 0.0M
2021-08-25 31.94 31.94 31.85 31.85 0.0M
2021-08-24 31.94 31.95 31.94 31.94 0.0M
2021-08-23 31.97 31.97 31.93 31.95 0.0M
2021-08-20 31.99 31.99 31.98 31.98 0.0M
2021-08-19 31.97 31.99 31.97 31.97 0.0M
2021-08-18 31.94 31.94 31.94 31.94 0.0M
2021-08-17 31.97 31.98 31.94 31.94 0.0M
2021-08-16 31.95 31.95 31.92 31.95 0.0M
2021-08-13 31.88 31.91 31.88 31.91 0.0M
2021-08-12 31.88 31.88 31.85 31.88 0.0M
2021-08-11 31.86 31.87 31.85 31.87 0.0M
2021-08-10 31.89 31.89 31.88 31.88 0.0M
2021-08-09 31.91 31.93 31.90 31.90 0.0M
2021-08-06 31.99 31.99 31.93 31.93 0.0M
2021-08-05 32.04 32.05 32.01 32.01 0.0M
2021-08-04 32.04 32.04 32.02 32.02 0.0M
2021-08-03 32.01 32.03 32.00 32.03 0.0M
2021-08-02 31.96 32.00 31.95 32.00 0.0M
2021-07-30 32.13 32.14 32.13 32.14 0.0M
2021-07-29 32.13 32.13 32.10 32.12 0.0M
2021-07-28 32.14 32.14 32.11 32.11 0.0M
2021-07-27 32.10 32.13 32.10 32.13 0.0M
2021-07-26 32.14 32.14 32.09 32.09 0.0M
2021-07-23 32.09 32.09 32.07 32.08 0.0M
2021-07-22 32.07 32.10 32.04 32.10 0.0M
2021-07-21 32.12 32.12 32.05 32.05 0.0M
2021-07-20 32.12 32.15 32.11 32.11 0.0M
2021-07-19 32.02 32.08 32.02 32.08 0.0M
2021-07-16 31.97 31.98 31.97 31.98 0.0M
2021-07-15 31.98 31.98 31.96 31.96 0.0M
2021-07-14 31.88 31.93 31.88 31.93 0.0M
2021-07-13 31.92 31.92 31.92 31.92 0.0M
2021-07-12 31.92 31.92 31.90 31.90 0.0M
2021-07-09 31.95 31.95 31.92 31.92 0.0M
2021-07-08 32.00 32.02 31.98 31.98 0.0M
2021-07-07 31.91 31.94 31.91 31.94 0.0M
2021-07-06 31.79 31.89 31.79 31.89 0.0M
2021-07-05 31.82 31.82 31.79 31.79 0.0M
2021-07-02 31.78 31.80 31.78 31.80 0.0M
2021-07-01 31.76 31.76 31.74 31.76 0.0M
2021-06-30 31.73 31.79 31.73 31.79 0.0M
2021-06-29 31.73 31.73 31.72 31.72 0.0M
2021-06-28 31.67 31.71 31.67 31.71 0.0M
2021-06-25 31.73 31.73 31.71 31.71 0.0M
2021-06-24 31.70 31.71 31.70 31.71 0.0M
2021-06-23 31.70 31.71 31.70 31.70 0.0M
2021-06-22 31.78 31.78 31.70 31.70 0.0M
2021-06-21 31.79 31.79 31.72 31.72 0.0M
2021-06-18 31.72 31.75 31.72 31.75 0.0M
2021-06-17 31.65 31.70 31.65 31.70 0.0M
2021-06-16 31.71 31.73 31.71 31.73 0.0M
2021-06-15 31.74 31.74 31.71 31.71 0.0M
2021-06-14 31.77 31.77 31.73 31.73 0.0M
2021-06-11 31.77 31.77 31.76 31.76 0.0M
2021-06-10 31.73 31.73 31.70 31.72 0.0M
2021-06-09 31.67 31.70 31.67 31.70 0.0M
2021-06-08 31.63 31.65 31.62 31.65 0.0M
2021-06-07 31.61 31.61 31.61 31.61 0.0M
2021-06-04 31.57 31.63 31.57 31.63 0.0M
2021-06-03 31.60 31.60 31.57 31.57 0.0M
2021-06-02 31.59 31.60 31.59 31.60 0.0M
2021-06-01 31.59 31.59 31.57 31.57 0.0M
2021-05-31 31.58 31.60 31.58 31.60 0.0M
2021-05-28 31.56 31.59 31.56 31.59 0.0M
2021-05-27 31.63 31.63 31.58 31.58 0.0M
2021-05-26 31.59 31.62 31.59 31.62 0.0M
2021-05-25 31.55 31.58 31.55 31.58 0.0M
2021-05-21 31.50 31.50 31.49 31.50 0.0M
2021-05-20 31.44 31.48 31.43 31.48 0.0M
2021-05-19 31.44 31.47 31.43 31.47 0.0M
2021-05-18 31.46 31.47 31.46 31.46 0.0M
2021-05-17 31.52 31.52 31.47 31.47 0.0M
2021-05-14 31.45 31.47 31.45 31.47 0.0M
2021-05-13 31.46 31.46 31.41 31.41 0.0M
2021-05-12 31.52 31.54 31.45 31.45 0.0M
2021-05-11 31.55 31.55 31.52 31.52 0.0M
2021-05-10 31.55 31.59 31.55 31.59 0.0M
2021-05-07 31.62 31.64 31.59 31.60 0.0M
2021-05-06 31.63 31.63 31.61 31.61 0.0M
2021-05-05 31.61 31.61 31.58 31.60 0.0M
2021-05-04 31.56 31.60 31.56 31.60 0.0M
2021-05-03 31.56 31.57 31.53 31.57 0.0M
2021-04-30 31.54 31.54 31.53 31.53 0.0M
2021-04-29 31.55 31.55 31.51 31.51 0.0M
2021-04-28 31.55 31.55 31.54 31.55 0.0M
2021-04-27 31.60 31.60 31.59 31.59 0.0M
2021-04-26 31.61 31.63 31.58 31.63 0.0M
2021-04-23 31.64 31.64 31.62 31.62 0.0M
2021-04-22 31.66 31.66 31.62 31.62 0.0M
2021-04-21 31.63 31.63 31.62 31.62 0.0M
2021-04-20 31.56 31.62 31.56 31.62 0.0M
2021-04-19 31.64 31.64 31.59 31.59 0.0M
2021-04-16 31.61 31.77 31.61 31.62 0.0M
2021-04-15 31.56 31.65 31.56 31.65 0.0M
2021-04-14 31.59 31.59 31.54 31.54 0.0M
2021-04-13 31.52 31.55 31.52 31.55 0.0M
2021-04-12 31.56 31.56 31.54 31.54 0.0M
2021-04-09 31.57 31.57 31.56 31.56 0.0M
2021-04-08 31.57 31.59 31.57 31.59 0.0M
2021-04-07 31.59 31.59 31.56 31.56 0.0M
2021-04-06 31.53 31.53 31.48 31.52 0.0M
2021-04-01 31.46 31.52 31.46 31.52 0.0M
2021-03-31 31.45 31.47 31.45 31.47 0.0M
2021-03-30 31.44 31.44 31.40 31.44 0.0M
2021-03-29 31.56 31.56 31.50 31.50 0.0M
2021-03-26 31.55 31.55 31.51 31.53 0.0M
2021-03-25 31.56 31.58 31.56 31.57 0.0M
2021-03-24 31.56 31.56 31.54 31.55 0.0M
2021-03-23 31.49 31.52 31.49 31.52 0.0M
2021-03-22 31.46 31.46 31.44 31.46 0.0M
2021-03-19 31.41 31.44 31.41 31.41 0.0M
2021-03-18 31.38 31.38 31.37 31.37 0.0M
2021-03-17 31.49 31.49 31.43 31.43 0.0M
2021-03-16 31.49 31.51 31.49 31.51 0.0M
2021-03-15 31.49 31.51 31.47 31.51 0.0M
2021-03-12 31.52 31.52 31.46 31.46 0.0M
2021-03-11 31.60 31.60 31.59 31.59 0.0M
2021-03-10 31.54 31.55 31.53 31.55 0.0M
2021-03-09 31.54 31.55 31.53 31.53 0.0M
2021-03-08 31.50 31.52 31.50 31.51 0.0M
2021-03-05 31.56 31.59 31.56 31.57 0.0M
2021-03-04 31.63 31.63 31.62 31.62 0.0M
2021-03-03 31.71 31.71 31.60 31.60 0.0M
2021-03-02 31.69 31.69 31.65 31.68 0.0M
2021-03-01 31.61 31.65 31.61 31.65 0.0M
2021-02-26 31.47 31.54 31.47 31.54 0.0M
2021-02-25 31.62 31.62 31.51 31.51 0.0M
2021-02-24 31.71 31.71 31.66 31.66 0.0M
2021-02-23 31.72 31.72 31.69 31.69 0.0M
2021-02-22 31.73 31.75 31.71 31.75 0.0M
2021-02-19 31.76 31.80 31.74 31.74 0.0M
2021-02-18 31.86 31.86 31.82 31.82 0.0M
2021-02-17 31.82 31.85 31.82 31.85 0.0M
2021-02-16 31.90 31.90 31.83 31.83 0.0M
2021-02-15 31.90 31.90 31.90 31.90 0.0M
2021-02-12 32.02 32.03 31.98 31.98 0.0M
2021-02-11 32.04 32.04 32.03 32.03 0.0M
2021-02-10 32.01 32.02 32.01 32.02 0.0M
2021-02-09 32.00 32.02 32.00 32.02 0.0M
2021-02-08 31.97 32.00 31.97 32.00 0.0M
2021-02-05 32.06 32.06 32.02 32.02 0.0M
2021-02-04 32.07 32.07 32.05 32.05 0.0M
2021-02-03 32.10 32.10 32.09 32.09 0.0M
2021-02-02 32.13 32.13 32.09 32.09 0.0M
2021-02-01 32.11 32.14 32.11 32.14 0.0M
2021-01-29 32.32 32.32 32.28 32.29 0.0M
2021-01-28 32.37 32.37 32.34 32.34 0.0M
2021-01-27 32.38 32.38 32.37 32.37 0.0M
2021-01-26 32.36 32.37 32.34 32.37 0.0M
2021-01-25 32.30 32.35 32.30 32.35 0.0M
2021-01-22 32.28 32.29 32.28 32.29 0.0M
2021-01-21 32.34 32.35 32.29 32.29 0.0M
2021-01-20 32.33 32.34 32.32 32.32 0.0M
2021-01-19 32.31 32.33 32.31 32.33 0.0M
2021-01-18 32.48 32.48 32.32 32.32 0.0M
2021-01-15 32.33 32.34 32.33 32.34 0.0M
2021-01-14 32.32 32.34 32.32 32.34 0.0M
2021-01-13 32.28 32.31 32.28 32.31 0.0M
2021-01-12 32.27 32.27 32.23 32.23 0.0M
2021-01-11 32.33 32.33 32.28 32.28 0.0M
2021-01-08 32.33 32.34 32.32 32.32 0.0M
2021-01-07 32.34 32.40 32.32 32.32 0.0M
2021-01-06 32.36 32.38 32.35 32.35 0.0M
2021-01-05 32.50 32.50 32.46 32.46 0.0M
2021-01-04 32.45 32.49 32.45 32.49 0.0M