SPDR Bloomberg 3-7 Y U.S. Treas Bd UCITS ETF Dist (SPP3)

SPP3
🏛️ 독일 →
24.11
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 24.14 24.18 24.11 24.11 0.0M
2025-09-25 24.06 24.15 24.06 24.15 0.0M
2025-09-24 24.02 24.10 24.02 24.09 0.0M
2025-09-23 24.01 24.01 23.98 23.99 0.0M
2025-09-22 24.08 24.08 24.01 24.01 0.0M
2025-09-19 24.05 24.10 24.05 24.10 0.0M
2025-09-18 24.03 24.03 23.99 24.03 0.0M
2025-09-17 23.98 23.99 23.96 23.96 0.0M
2025-09-16 24.07 24.08 23.97 23.97 0.0M
2025-09-15 24.15 24.15 24.10 24.12 0.0M
2025-09-12 24.14 24.17 24.14 24.16 0.0M
2025-09-11 24.26 24.31 24.20 24.20 0.0M
2025-09-10 24.24 24.24 24.20 24.20 0.0M
2025-09-09 24.12 24.18 24.12 24.18 0.0M
2025-09-08 24.19 24.19 24.17 24.17 0.0M
2025-09-05 24.25 24.25 24.18 24.18 0.0M
2025-09-04 24.22 24.28 24.22 24.28 0.0M
2025-09-03 24.20 24.20 24.16 24.16 0.0M
2025-09-02 24.07 24.21 24.07 24.16 0.0M
2025-09-01 24.04 24.09 24.03 24.09 0.0M
2025-08-29 24.17 24.18 24.10 24.10 0.0M
2025-08-28 24.22 24.25 24.15 24.16 0.0M
2025-08-27 24.21 24.28 24.21 24.25 0.0M
2025-08-26 24.15 24.15 24.10 24.13 0.0M
2025-08-25 23.99 24.04 23.99 24.04 0.0M
2025-08-22 24.14 24.14 23.99 23.99 0.0M
2025-08-21 24.12 24.12 24.05 24.09 0.0M
2025-08-20 24.07 24.07 24.02 24.05 0.0M
2025-08-19 23.97 24.01 23.96 24.01 0.0M
2025-08-18 23.95 24.00 23.95 23.96 0.0M
2025-08-15 24.01 24.01 23.91 23.91 0.0M
2025-08-14 24.04 24.06 24.04 24.06 0.0M
2025-08-13 23.96 23.96 23.94 23.96 0.0M
2025-08-12 24.10 24.11 23.97 23.97 0.0M
2025-08-11 24.01 24.13 24.01 24.13 0.0M
2025-08-08 24.05 24.09 23.99 23.99 0.0M
2025-08-07 24.02 24.11 24.01 24.11 0.0M
2025-08-06 24.20 24.20 24.10 24.10 0.0M
2025-08-05 24.29 24.32 24.23 24.23 0.0M
2025-08-04 24.21 24.25 24.21 24.24 0.0M
2025-08-01 24.79 24.81 24.67 24.72 0.0M
2025-07-31 24.76 24.80 24.76 24.80 0.0M
2025-07-30 24.57 24.71 24.57 24.71 0.0M
2025-07-29 24.54 24.61 24.48 24.60 0.0M
2025-07-28 24.18 24.36 24.18 24.36 0.0M
2025-07-25 24.08 24.14 24.08 24.13 0.0M
2025-07-24 24.10 24.10 24.04 24.05 0.0M
2025-07-23 24.16 24.20 24.16 24.19 0.0M
2025-07-22 24.28 24.28 24.20 24.20 0.0M
2025-07-21 24.33 24.33 24.24 24.24 0.0M
2025-07-18 24.32 24.32 24.29 24.29 0.0M
2025-07-17 24.39 24.41 24.36 24.38 0.0M
2025-07-16 24.25 24.27 24.14 24.14 0.0M
2025-07-15 24.20 24.29 24.19 24.29 0.0M
2025-07-14 24.23 24.23 24.16 24.16 0.0M
2025-07-11 24.22 24.22 24.15 24.15 0.0M
2025-07-10 24.15 24.26 24.15 24.23 0.0M
2025-07-09 24.09 24.15 24.09 24.15 0.0M
2025-07-08 24.05 24.12 24.05 24.12 0.0M
2025-07-07 24.08 24.12 24.08 24.08 0.0M
2025-07-04 24.04 24.05 24.03 24.03 0.0M
2025-07-03 24.07 24.08 24.06 24.06 0.0M
2025-07-02 24.09 24.11 24.09 24.09 0.0M
2025-07-01 24.19 24.19 24.06 24.10 0.0M
2025-06-30 24.21 24.24 24.17 24.17 0.0M
2025-06-27 24.24 24.24 24.24 24.24 0.0M
2025-06-26 24.28 24.29 24.24 24.27 0.0M
2025-06-25 24.43 24.43 24.37 24.37 0.0M
2025-06-24 24.39 24.39 24.38 24.38 0.0M
2025-06-23 24.50 24.58 24.50 24.51 0.0M
2025-06-20 24.49 24.49 24.43 24.48 0.0M
2025-06-19 24.56 24.58 24.52 24.58 0.0M
2025-06-18 24.44 24.51 24.44 24.48 0.0M
2025-06-17 24.33 24.41 24.32 24.41 0.0M
2025-06-16 24.27 24.29 24.27 24.29 0.0M
2025-06-13 24.43 24.49 24.29 24.29 0.0M
2025-06-12 24.42 24.42 24.26 24.34 0.0M
2025-06-11 24.54 24.54 24.44 24.44 0.0M
2025-06-10 24.61 24.61 24.54 24.54 0.0M
2025-06-09 24.51 24.53 24.51 24.53 0.0M
2025-06-06 24.61 24.63 24.57 24.57 0.0M
2025-06-05 24.69 24.69 24.55 24.58 0.0M
2025-06-04 24.66 24.67 24.65 24.67 0.0M
2025-06-03 24.61 24.69 24.59 24.67 0.0M
2025-06-02 24.65 24.65 24.57 24.57 0.0M
2025-05-30 24.77 24.81 24.75 24.77 0.0M
2025-05-29 24.79 24.81 24.69 24.70 0.0M
2025-05-28 24.77 24.79 24.73 24.79 0.0M
2025-05-27 24.66 24.73 24.66 24.73 0.0M
2025-05-26 24.51 24.59 24.51 24.59 0.0M
2025-05-23 24.73 24.75 24.65 24.67 0.0M
2025-05-22 24.65 24.76 24.65 24.76 0.0M
2025-05-21 24.67 24.67 24.61 24.62 0.0M
2025-05-20 24.85 24.88 24.85 24.86 0.0M
2025-05-19 24.92 24.92 24.72 24.82 0.0M
2025-05-16 24.99 25.11 24.99 25.11 0.0M
2025-05-15 24.84 25.01 24.84 25.01 0.0M
2025-05-14 24.94 24.94 24.86 24.88 0.0M
2025-05-13 25.13 25.15 24.97 24.97 0.0M
2025-05-12 24.99 25.16 24.99 25.14 0.0M
2025-05-09 24.95 24.95 24.91 24.91 0.0M
2025-05-08 24.96 24.96 24.90 24.93 0.0M
2025-05-07 24.74 24.82 24.74 24.82 0.0M
2025-05-06 24.78 24.83 24.77 24.77 0.0M
2025-05-05 24.83 24.83 24.77 24.80 0.0M
2025-05-02 24.92 24.93 24.75 24.79 0.0M
2025-04-30 24.84 24.99 24.84 24.99 0.0M
2025-04-29 24.76 24.80 24.74 24.78 0.0M
2025-04-28 24.81 24.81 24.76 24.76 0.0M
2025-04-25 24.71 24.73 24.71 24.71 0.0M
2025-04-24 24.65 24.70 24.60 24.70 0.0M
2025-04-23 24.59 24.68 24.55 24.64 0.0M
2025-04-22 24.34 24.44 24.33 24.40 0.0M
2025-04-17 24.66 24.67 24.66 24.67 0.0M
2025-04-16 24.66 24.66 24.60 24.66 0.0M
2025-04-15 24.66 24.77 24.64 24.75 0.0M
2025-04-14 24.34 24.59 24.34 24.52 0.0M
2025-04-11 24.66 24.66 24.44 24.44 0.0M
2025-04-10 25.46 25.46 25.00 25.00 0.0M
2025-04-09 25.23 25.31 25.17 25.24 0.0M
2025-04-08 25.63 25.72 25.63 25.72 0.0M
2025-04-07 25.85 25.86 25.77 25.84 0.0M
2025-04-04 25.63 25.86 25.53 25.81 0.0M
2025-04-03 25.65 25.65 25.36 25.52 0.0M
2025-04-02 25.94 25.97 25.79 25.79 0.0M
2025-04-01 25.90 25.96 25.90 25.95 0.0M
2025-03-31 25.84 25.90 25.84 25.88 0.0M
2025-03-28 25.79 25.85 25.76 25.76 0.0M
2025-03-27 25.81 25.81 25.73 25.75 0.0M
2025-03-26 25.77 25.77 25.75 25.75 0.0M
2025-03-25 25.72 25.74 25.64 25.74 0.0M
2025-03-24 25.68 25.74 25.68 25.74 0.0M
2025-03-21 25.69 25.82 25.69 25.76 0.0M
2025-03-20 25.59 25.79 25.59 25.69 0.0M
2025-03-19 25.48 25.50 25.44 25.50 0.0M
2025-03-18 25.37 25.41 25.37 25.38 0.0M
2025-03-17 25.54 25.54 25.44 25.44 0.0M
2025-03-14 25.65 25.65 25.46 25.52 0.0M
2025-03-13 25.56 25.58 25.54 25.56 0.0M
2025-03-12 25.51 25.51 25.43 25.43 0.0M
2025-03-11 25.66 25.66 25.48 25.48 0.0M
2025-03-10 25.67 25.68 25.62 25.68 0.0M
2025-03-07 25.65 25.67 25.63 25.67 0.0M
2025-03-06 25.65 25.74 25.59 25.59 0.0M
2025-03-05 26.07 26.07 25.85 25.85 0.0M
2025-03-04 26.56 26.57 26.45 26.51 0.0M
2025-03-03 26.68 26.68 26.46 26.49 0.0M
2025-02-28 26.68 26.68 26.65 26.68 0.0M
2025-02-27 26.43 26.60 26.40 26.60 0.0M
2025-02-26 26.31 26.32 26.31 26.31 0.0M
2025-02-25 26.38 26.38 26.30 26.34 0.0M
2025-02-24 26.19 26.28 26.19 26.27 0.0M
2025-02-21 26.13 26.25 26.13 26.25 0.0M
2025-02-20 26.25 26.25 26.18 26.18 0.0M
2025-02-19 26.15 26.26 26.15 26.26 0.0M
2025-02-18 26.15 26.19 26.15 26.15 0.0M
2025-02-17 26.12 26.14 26.12 26.14 0.0M
2025-02-14 26.10 26.12 26.08 26.11 0.0M
2025-02-13 26.14 26.29 26.14 26.19 0.0M
2025-02-12 26.32 26.33 26.25 26.25 0.0M
2025-02-11 26.55 26.55 26.41 26.41 0.0M
2025-02-10 26.52 26.57 26.48 26.55 0.0M
2025-02-07 26.38 26.47 26.38 26.47 0.0M
2025-02-06 26.43 26.49 26.43 26.43 0.0M
2025-02-05 26.32 26.36 26.30 26.36 0.0M
2025-02-04 26.47 26.47 26.35 26.35 0.0M
2025-02-03 26.72 26.72 26.54 26.54 0.0M
2025-01-31 26.75 26.83 26.75 26.79 0.0M
2025-01-30 26.72 26.81 26.71 26.71 0.0M
2025-01-29 26.74 26.78 26.70 26.70 0.0M
2025-01-28 26.64 26.68 26.60 26.67 0.0M
2025-01-27 26.57 26.57 26.48 26.48 0.0M
2025-01-24 26.49 26.49 26.37 26.37 0.0M
2025-01-23 26.66 26.66 26.59 26.59 0.0M
2025-01-22 26.62 26.64 26.56 26.60 0.0M
2025-01-21 26.77 26.79 26.64 26.64 0.0M
2025-01-20 26.85 26.85 26.65 26.66 0.0M
2025-01-17 26.96 26.97 26.89 26.89 0.0M
2025-01-16 26.85 26.90 26.85 26.88 0.0M
2025-01-15 26.68 26.90 26.68 26.90 0.0M
2025-01-14 26.82 26.82 26.72 26.72 0.0M
2025-01-13 26.88 26.94 26.88 26.89 0.0M
2025-01-10 26.84 26.90 26.81 26.90 0.0M
2025-01-09 26.86 26.88 26.83 26.88 0.0M
2025-01-08 26.74 26.82 26.74 26.82 0.0M
2025-01-07 26.56 26.62 26.52 26.62 0.0M
2025-01-06 26.76 26.76 26.57 26.59 0.0M
2025-01-03 26.95 26.95 26.89 26.89 0.0M
2025-01-02 26.73 27.02 26.73 27.02 0.0M