SPDR Bloomberg 1-5 Year Gilt UCITS ETF Dist

SYB5
🏛️ 독일 →
55.78
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
2024-12-30 58.55 58.55 58.49 58.49 0.0M
2024-12-27 58.31 58.56 58.31 58.53 0.0M
2024-12-23 58.62 58.70 58.47 58.47 0.0M
2024-12-20 58.39 58.69 58.39 58.69 0.0M
2024-12-19 58.65 58.81 58.65 58.66 0.0M
2024-12-18 58.64 58.73 58.64 58.73 0.0M
2024-12-17 58.72 58.72 58.62 58.69 0.0M
2024-12-16 58.52 58.73 58.52 58.73 0.0M
2024-12-13 58.80 58.80 58.55 58.55 0.0M
2024-12-12 59.12 59.17 58.97 58.97 0.0M
2024-12-11 59.12 59.41 59.05 59.21 0.0M
2024-12-10 58.86 59.11 58.86 59.11 0.0M
2024-12-09 58.90 58.90 58.83 58.88 0.0M
2024-12-06 58.77 58.77 58.74 58.77 0.0M
2024-12-05 58.93 58.95 58.79 58.79 0.0M
2024-12-04 58.78 58.88 58.78 58.86 0.0M
2024-12-03 58.77 58.77 58.68 58.70 0.0M
2024-12-02 58.85 58.85 58.75 58.75 0.0M
2024-11-29 58.52 58.61 58.52 58.61 0.0M
2024-11-28 58.38 58.44 58.27 58.44 0.0M
2024-11-27 58.26 58.32 58.21 58.27 0.0M
2024-11-26 58.11 58.13 57.98 58.12 0.0M
2024-11-25 58.35 58.35 58.12 58.14 0.0M
2024-11-22 58.04 58.37 58.04 58.37 0.0M
2024-11-21 58.06 58.20 58.06 58.20 0.0M
2024-11-20 58.01 58.13 57.97 58.13 0.0M
2024-11-19 57.93 57.93 57.73 57.91 0.0M
2024-11-18 57.86 57.87 57.73 57.83 0.0M
2024-11-15 58.00 58.01 57.90 57.90 0.0M
2024-11-14 57.96 58.09 57.96 58.09 0.0M
2024-11-13 57.88 58.04 57.81 58.04 0.0M
2024-11-12 58.23 58.32 57.97 57.97 0.0M
2024-11-11 58.28 58.46 58.28 58.40 0.0M
2024-11-08 58.13 58.16 58.06 58.16 0.0M
2024-11-07 57.93 58.07 57.81 58.07 0.0M
2024-11-06 57.66 57.91 57.66 57.80 0.0M
2024-11-05 57.50 57.50 57.39 57.39 0.0M
2024-11-04 57.57 57.57 57.40 57.42 0.0M
2024-11-01 57.23 57.65 57.23 57.65 0.0M
2024-10-31 57.87 57.87 57.20 57.20 0.0M
2024-10-30 58.34 58.34 57.99 57.99 0.0M
2024-10-29 58.26 58.41 58.26 58.34 0.0M
2024-10-28 58.24 58.33 58.24 58.25 0.0M
2024-10-25 58.28 58.31 58.28 58.31 0.0M
2024-10-24 58.37 58.43 58.31 58.31 0.0M
2024-10-23 58.50 58.56 58.39 58.39 0.0M
2024-10-22 58.49 58.49 58.35 58.43 0.0M
2024-10-21 58.54 58.54 58.44 58.44 0.0M
2024-10-18 58.66 58.66 58.57 58.57 0.0M
2024-10-17 58.26 58.51 58.26 58.51 0.0M
2024-10-16 58.16 58.30 58.16 58.29 0.0M
2024-10-15 58.18 58.32 58.18 58.32 0.0M
2024-10-14 58.05 58.05 57.95 58.03 0.0M
2024-10-11 57.88 57.93 57.88 57.93 0.0M
2024-10-10 57.96 57.97 57.88 57.90 0.0M
2024-10-09 57.81 57.91 57.81 57.91 0.0M
2024-10-08 57.64 57.84 57.64 57.84 0.0M
2024-10-07 57.95 57.95 57.69 57.71 0.0M
2024-10-04 58.01 58.08 57.97 57.99 0.0M
2024-10-03 58.03 58.03 57.86 58.01 0.0M
2024-10-02 58.48 58.48 58.36 58.42 0.0M
2024-10-01 58.46 58.51 58.43 58.43 0.0M
2024-09-30 58.40 58.52 58.25 58.52 0.0M
2024-09-27 58.51 58.51 58.39 58.43 0.0M
2024-09-26 58.26 58.44 58.26 58.44 0.0M
2024-09-25 58.36 58.36 58.19 58.25 0.0M
2024-09-24 58.52 58.52 58.45 58.45 0.0M
2024-09-23 58.08 58.42 58.08 58.42 0.0M
2024-09-20 58.20 58.20 58.04 58.05 0.0M
2024-09-19 57.99 58.08 57.99 58.05 0.0M
2024-09-18 57.92 57.92 57.91 57.91 0.0M
2024-09-17 58.05 58.05 57.83 57.83 0.0M
2024-09-16 57.89 58.00 57.89 58.00 0.0M
2024-09-13 57.91 57.91 57.79 57.89 0.0M
2024-09-12 57.86 57.86 57.81 57.86 0.0M
2024-09-11 57.82 57.84 57.77 57.77 0.0M
2024-09-10 57.80 57.80 57.75 57.75 0.0M
2024-09-09 57.55 57.69 57.55 57.69 0.0M
2024-09-06 57.65 57.67 57.61 57.61 0.0M
2024-09-05 57.58 57.66 57.58 57.66 0.0M
2024-09-04 57.51 57.64 57.51 57.58 0.0M
2024-09-03 57.45 57.57 57.45 57.48 0.0M
2024-09-02 57.45 57.53 57.44 57.48 0.0M
2024-08-30 57.58 57.61 57.47 57.47 0.0M
2024-08-29 57.53 57.58 57.52 57.52 0.0M
2024-08-28 57.43 57.55 57.43 57.44 0.0M
2024-08-27 57.23 57.36 57.23 57.36 0.0M
2024-08-26 57.23 57.23 57.18 57.22 0.0M
2024-08-23 57.06 57.22 57.06 57.22 0.0M
2024-08-22 56.90 57.03 56.90 57.02 0.0M
2024-08-21 56.69 56.86 56.69 56.86 0.0M
2024-08-20 56.79 56.81 56.75 56.75 0.0M
2024-08-19 56.84 56.90 56.78 56.78 0.0M
2024-08-16 56.82 56.88 56.78 56.78 0.0M
2024-08-15 56.62 56.72 56.62 56.72 0.0M
2024-08-14 56.64 56.64 56.56 56.56 0.0M
2024-08-13 56.70 56.78 56.70 56.78 0.0M
2024-08-12 56.55 56.60 56.51 56.60 0.0M
2024-08-09 56.58 56.59 56.52 56.59 0.0M
2024-08-08 56.26 56.49 56.26 56.48 0.0M
2024-08-07 56.32 56.35 56.25 56.33 0.0M
2024-08-06 56.35 56.36 56.25 56.26 0.0M
2024-08-05 56.60 56.60 56.37 56.37 0.0M
2024-08-02 57.20 57.20 56.84 56.84 0.0M
2024-08-01 58.09 58.16 58.04 58.16 0.0M
2024-07-31 58.06 58.12 57.96 58.12 0.0M
2024-07-30 58.06 58.06 58.01 58.04 0.0M
2024-07-29 57.89 58.03 57.89 58.03 0.0M
2024-07-26 57.79 57.84 57.79 57.81 0.0M
2024-07-25 57.99 57.99 57.88 57.88 0.0M
2024-07-24 57.93 58.02 57.93 58.02 0.0M
2024-07-23 57.73 57.94 57.73 57.94 0.0M
2024-07-22 57.88 57.88 57.73 57.73 0.0M
2024-07-19 57.94 57.94 57.81 57.81 0.0M
2024-07-18 57.93 57.99 57.88 57.99 0.0M
2024-07-17 58.07 58.09 57.95 57.95 0.0M
2024-07-16 57.95 58.01 57.87 58.01 0.0M
2024-07-15 57.95 57.95 57.88 57.90 0.0M
2024-07-12 57.80 57.93 57.80 57.93 0.0M
2024-07-11 57.68 57.81 57.61 57.81 0.0M
2024-07-10 57.44 57.63 57.44 57.62 0.0M
2024-07-09 57.48 57.48 57.40 57.40 0.0M
2024-07-08 57.42 57.51 57.42 57.51 0.0M
2024-07-05 57.24 57.44 57.24 57.44 0.0M
2024-07-04 57.24 57.24 57.20 57.20 0.0M
2024-07-03 57.19 57.30 57.14 57.30 0.0M
2024-07-02 57.05 57.16 57.05 57.16 0.0M
2024-07-01 56.97 57.14 56.97 57.01 0.0M
2024-06-28 57.25 57.25 57.17 57.17 0.0M
2024-06-27 57.26 57.28 57.20 57.24 0.0M
2024-06-26 57.49 57.49 57.24 57.24 0.0M
2024-06-25 57.39 57.45 57.39 57.43 0.0M
2024-06-24 57.35 57.37 57.23 57.37 0.0M
2024-06-21 57.41 57.43 57.33 57.33 0.0M
2024-06-20 57.41 57.44 57.41 57.41 0.0M
2024-06-19 57.48 57.48 57.39 57.41 0.0M
2024-06-18 57.30 57.34 57.28 57.34 0.0M
2024-06-17 57.42 57.42 57.29 57.29 0.0M
2024-06-14 57.49 57.56 57.46 57.46 0.0M
2024-06-13 57.20 57.37 57.16 57.37 0.0M
2024-06-12 57.23 57.30 57.21 57.26 0.0M
2024-06-11 56.88 57.17 56.88 57.17 0.0M
2024-06-10 56.96 57.02 56.94 57.02 0.0M
2024-06-07 56.70 56.72 56.66 56.72 0.0M
2024-06-06 56.69 56.73 56.68 56.68 0.0M
2024-06-05 56.61 56.67 56.61 56.67 0.0M
2024-06-04 56.61 56.65 56.57 56.65 0.0M
2024-06-03 56.39 56.60 56.39 56.60 0.0M
2024-05-31 56.45 56.45 56.30 56.44 0.0M
2024-05-30 56.43 56.45 56.41 56.45 0.0M
2024-05-29 56.48 56.48 56.37 56.38 0.0M
2024-05-28 56.57 56.57 56.48 56.48 0.0M
2024-05-27 56.46 56.54 56.45 56.54 0.0M
2024-05-24 56.42 56.43 56.42 56.43 0.0M
2024-05-23 56.53 56.53 56.43 56.43 0.0M
2024-05-22 56.46 56.48 56.46 56.48 0.0M
2024-05-21 56.44 56.51 56.43 56.51 0.0M
2024-05-20 56.34 56.38 56.29 56.38 0.0M
2024-05-17 56.30 56.36 56.30 56.36 0.0M
2024-05-16 56.36 56.36 56.30 56.30 0.0M
2024-05-15 56.09 56.31 56.09 56.29 0.0M
2024-05-14 56.07 56.07 56.04 56.04 0.0M
2024-05-13 56.04 56.05 56.04 56.05 0.0M
2024-05-10 56.12 56.12 55.99 55.99 0.0M
2024-05-09 56.00 56.07 55.95 55.98 0.0M
2024-05-08 55.97 56.00 55.95 56.00 0.0M
2024-05-07 56.10 56.10 56.06 56.06 0.0M
2024-05-06 56.06 56.19 56.06 56.19 0.0M
2024-05-03 56.06 56.09 56.01 56.01 0.0M
2024-05-02 56.01 56.09 56.01 56.02 0.0M
2024-04-30 56.12 56.12 56.02 56.08 0.0M
2024-04-29 56.01 56.12 56.01 56.12 0.0M
2024-04-26 55.82 55.91 55.82 55.87 0.0M
2024-04-25 55.87 55.91 55.80 55.80 0.0M
2024-04-24 55.80 55.82 55.72 55.73 0.0M
2024-04-23 55.69 55.81 55.68 55.81 0.0M
2024-04-22 55.70 55.70 55.53 55.68 0.0M
2024-04-19 55.98 55.98 55.83 55.83 0.0M
2024-04-18 55.92 56.06 55.91 55.98 0.0M
2024-04-17 56.08 56.08 55.98 56.00 0.0M
2024-04-16 56.14 56.14 56.01 56.01 0.0M
2024-04-15 56.12 56.22 56.12 56.13 0.0M
2024-04-12 56.20 56.25 56.19 56.19 0.0M
2024-04-11 56.06 56.06 56.03 56.03 0.0M
2024-04-10 56.30 56.35 56.10 56.10 0.0M
2024-04-09 56.14 56.26 56.14 56.26 0.0M
2024-04-08 56.10 56.13 56.10 56.12 0.0M
2024-04-05 56.20 56.20 56.11 56.11 0.0M
2024-04-04 56.25 56.25 56.18 56.18 0.0M
2024-04-03 56.20 56.21 56.17 56.17 0.0M
2024-04-02 56.30 56.30 56.19 56.19 0.0M
2024-03-28 56.31 56.45 56.23 56.45 0.0M
2024-03-27 56.27 56.30 56.27 56.30 0.0M
2024-03-26 56.22 56.22 56.21 56.22 0.0M
2024-03-25 56.21 56.24 56.18 56.18 0.0M
2024-03-22 56.12 56.21 56.12 56.21 0.0M
2024-03-21 56.33 56.34 56.18 56.18 0.0M
2024-03-20 56.30 56.35 56.30 56.33 0.0M
2024-03-19 56.16 56.25 56.16 56.25 0.0M
2024-03-18 56.10 56.13 56.08 56.13 0.0M
2024-03-15 56.14 56.14 56.08 56.08 0.0M
2024-03-14 56.19 56.25 56.17 56.17 0.0M
2024-03-13 56.30 56.30 56.16 56.16 0.0M
2024-03-12 56.26 56.29 56.24 56.29 0.0M
2024-03-11 56.42 56.43 56.31 56.31 0.0M
2024-03-08 56.20 56.40 56.20 56.40 0.0M
2024-03-07 56.07 56.12 56.07 56.09 0.0M
2024-03-06 56.14 56.14 55.99 56.06 0.0M
2024-03-05 55.96 56.13 55.96 56.13 0.0M
2024-03-04 55.92 55.92 55.91 55.91 0.0M
2024-03-01 55.86 55.92 55.86 55.90 0.0M
2024-02-29 55.83 55.94 55.68 55.94 0.0M
2024-02-28 55.89 55.93 55.80 55.80 0.0M
2024-02-27 55.97 55.97 55.87 55.87 0.0M
2024-02-26 56.09 56.09 55.90 55.90 0.0M
2024-02-23 55.94 56.09 55.94 56.09 0.0M
2024-02-22 55.80 55.87 55.79 55.87 0.0M
2024-02-21 55.92 55.92 55.79 55.79 0.0M
2024-02-20 55.87 55.97 55.83 55.97 0.0M
2024-02-19 55.91 55.92 55.84 55.84 0.0M
2024-02-16 55.94 55.99 55.84 55.84 0.0M
2024-02-15 56.04 56.04 55.97 55.98 0.0M
2024-02-14 56.10 56.10 55.97 55.97 0.0M
2024-02-13 56.13 56.25 56.08 56.08 0.0M
2024-02-12 56.01 56.05 56.01 56.05 0.0M
2024-02-09 56.02 56.03 55.95 55.98 0.0M
2024-02-08 56.17 56.17 56.08 56.08 0.0M
2024-02-07 56.21 56.21 56.18 56.21 0.0M
2024-02-06 55.93 56.15 55.93 56.15 0.0M
2024-02-05 56.11 56.11 55.86 55.86 0.0M
2024-02-02 56.49 56.49 56.21 56.21 0.0M
2024-02-01 56.46 56.52 56.43 56.52 0.0M
2024-01-31 57.08 57.21 56.97 57.21 0.0M
2024-01-30 57.10 57.10 56.84 56.84 0.0M
2024-01-29 57.00 57.12 57.00 57.12 0.0M
2024-01-26 56.98 56.98 56.86 56.87 0.0M
2024-01-25 56.70 56.91 56.68 56.91 0.0M
2024-01-24 56.75 56.78 56.68 56.68 0.0M
2024-01-23 56.77 56.77 56.70 56.70 0.0M
2024-01-22 56.69 56.80 56.69 56.78 0.0M
2024-01-19 56.74 56.76 56.61 56.61 0.0M
2024-01-18 56.62 56.78 56.62 56.78 0.0M
2024-01-17 56.63 56.73 56.63 56.63 0.0M
2024-01-16 56.65 56.80 56.65 56.80 0.0M
2024-01-15 56.75 56.75 56.73 56.73 0.0M
2024-01-12 56.67 56.79 56.62 56.78 0.0M
2024-01-11 56.64 56.66 56.49 56.49 0.0M
2024-01-10 56.59 56.61 56.55 56.55 0.0M
2024-01-09 56.60 56.62 56.60 56.62 0.0M
2024-01-08 56.48 56.61 56.46 56.61 0.0M
2024-01-05 56.59 56.59 56.42 56.57 0.0M
2024-01-04 56.72 56.72 56.48 56.48 0.0M
2024-01-03 56.38 56.60 56.38 56.60 0.0M
2024-01-02 56.58 56.58 56.34 56.34 0.0M