SPDR S&P Emerging Markets Dividend Aristocrats UCITS ETF

EMDV
🏛️ 독일 →
14.18
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
2022-12-30 12.33 12.39 12.30 12.30 0.0M
2022-12-29 12.29 12.40 12.29 12.39 0.0M
2022-12-28 12.36 12.38 12.21 12.28 0.0M
2022-12-27 12.39 12.46 12.36 12.41 0.0M
2022-12-23 12.28 12.35 12.23 12.32 0.0M
2022-12-22 12.37 12.37 12.26 12.26 0.0M
2022-12-21 12.25 12.35 12.22 12.35 0.0M
2022-12-20 12.26 12.31 12.26 12.27 0.0M
2022-12-19 12.27 12.35 12.27 12.29 0.0M
2022-12-16 12.31 12.38 12.28 12.37 0.0M
2022-12-15 12.29 12.29 12.18 12.18 0.0M
2022-12-14 12.45 12.45 12.37 12.41 0.0M
2022-12-13 12.41 12.53 12.38 12.48 0.0M
2022-12-12 12.44 12.44 12.37 12.41 0.0M
2022-12-09 12.45 12.50 12.44 12.47 0.0M
2022-12-08 12.26 12.27 12.22 12.23 0.0M
2022-12-07 12.15 12.20 12.07 12.14 0.0M
2022-12-06 12.28 12.34 12.28 12.29 0.0M
2022-12-05 12.46 12.46 12.26 12.27 0.0M
2022-12-02 12.24 12.32 12.24 12.30 0.0M
2022-12-01 12.44 12.47 12.32 12.37 0.0M
2022-11-30 12.48 12.54 12.48 12.54 0.0M
2022-11-29 12.28 12.30 12.26 12.26 0.0M
2022-11-28 11.92 12.05 11.88 12.05 0.0M
2022-11-25 12.11 12.13 12.04 12.04 0.0M
2022-11-24 12.10 12.13 12.08 12.12 0.0M
2022-11-23 11.96 12.02 11.96 12.02 0.0M
2022-11-22 11.99 12.01 11.93 11.98 0.0M
2022-11-21 11.85 11.90 11.81 11.87 0.0M
2022-11-18 11.80 11.91 11.80 11.87 0.0M
2022-11-17 11.93 11.93 11.74 11.87 0.0M
2022-11-16 12.02 12.02 11.91 11.91 0.0M
2022-11-15 12.11 12.20 12.09 12.20 0.0M
2022-11-14 11.95 12.07 11.95 12.04 0.0M
2022-11-11 12.03 12.08 12.00 12.03 0.0M
2022-11-10 11.70 11.92 11.70 11.91 0.0M
2022-11-09 11.68 11.74 11.68 11.72 0.0M
2022-11-08 11.64 11.71 11.64 11.70 0.0M
2022-11-07 11.68 11.69 11.63 11.63 0.0M
2022-11-04 11.58 11.68 11.57 11.57 0.0M
2022-11-03 11.27 11.34 11.22 11.34 0.0M
2022-11-02 11.29 11.29 11.19 11.21 0.0M
2022-11-01 11.15 11.18 11.13 11.18 0.0M
2022-10-31 10.95 11.01 10.83 11.00 0.0M
2022-10-28 10.97 11.07 10.97 11.07 0.0M
2022-10-27 11.04 11.11 10.94 11.11 0.0M
2022-10-26 10.98 11.00 10.89 10.99 0.0M
2022-10-25 11.09 11.09 11.00 11.04 0.0M
2022-10-24 11.12 11.17 11.07 11.07 0.0M
2022-10-21 11.40 11.44 11.35 11.41 0.0M
2022-10-20 11.39 11.52 11.37 11.49 0.0M
2022-10-19 11.46 11.50 11.43 11.43 0.0M
2022-10-18 11.50 11.51 11.41 11.41 0.0M
2022-10-17 11.44 11.49 11.44 11.49 0.0M
2022-10-14 11.37 11.44 11.31 11.34 0.0M
2022-10-13 11.28 11.30 11.07 11.24 0.0M
2022-10-12 11.41 11.41 11.30 11.33 0.0M
2022-10-11 11.38 11.38 11.30 11.34 0.0M
2022-10-10 11.46 11.48 11.39 11.45 0.0M
2022-10-07 11.58 11.59 11.52 11.52 0.0M
2022-10-06 11.57 11.59 11.52 11.59 0.0M
2022-10-05 11.55 11.56 11.50 11.56 0.0M
2022-10-04 11.54 11.60 11.54 11.59 0.0M
2022-10-03 11.32 11.48 11.27 11.47 0.0M
2022-09-30 11.40 11.41 11.36 11.40 0.0M
2022-09-29 11.51 11.56 11.38 11.38 0.0M
2022-09-28 11.66 11.76 11.66 11.75 0.0M
2022-09-27 11.91 11.94 11.87 11.87 0.0M
2022-09-26 11.85 11.93 11.82 11.90 0.0M
2022-09-23 12.10 12.10 11.95 12.01 0.0M
2022-09-22 12.10 12.14 12.10 12.12 0.0M
2022-09-21 12.20 12.21 12.15 12.21 0.0M
2022-09-20 12.22 12.22 12.16 12.20 0.0M
2022-09-19 12.16 12.18 12.12 12.15 0.0M
2022-09-16 12.18 12.25 12.18 12.22 0.0M
2022-09-15 12.39 12.39 12.29 12.30 0.0M
2022-09-14 12.39 12.40 12.34 12.39 0.0M
2022-09-13 12.44 12.44 12.34 12.34 0.0M
2022-09-12 12.28 12.48 12.28 12.48 0.0M
2022-09-09 12.43 12.45 12.40 12.43 0.0M
2022-09-08 12.34 12.36 12.29 12.36 0.0M
2022-09-07 12.45 12.45 12.40 12.41 0.0M
2022-09-06 12.55 12.56 12.50 12.50 0.0M
2022-09-05 12.67 12.67 12.59 12.60 0.0M
2022-09-02 12.51 12.55 12.47 12.52 0.0M
2022-09-01 12.49 12.53 12.48 12.53 0.0M
2022-08-31 12.67 12.67 12.56 12.56 0.0M
2022-08-30 12.76 12.76 12.60 12.60 0.0M
2022-08-29 12.89 12.89 12.74 12.75 0.0M
2022-08-26 13.05 13.05 12.94 12.95 0.0M
2022-08-25 12.95 13.04 12.95 13.04 0.0M
2022-08-24 12.82 12.89 12.82 12.88 0.0M
2022-08-23 12.86 12.92 12.86 12.87 0.0M
2022-08-22 12.84 12.86 12.78 12.86 0.0M
2022-08-19 12.85 12.85 12.76 12.78 0.0M
2022-08-18 12.72 12.73 12.67 12.72 0.0M
2022-08-17 12.89 12.89 12.78 12.79 0.0M
2022-08-16 12.77 12.87 12.77 12.83 0.0M
2022-08-15 12.77 12.77 12.70 12.76 0.0M
2022-08-12 12.64 12.76 12.64 12.76 0.0M
2022-08-11 12.61 12.66 12.58 12.60 0.0M
2022-08-10 12.46 12.51 12.46 12.51 0.0M
2022-08-09 12.60 12.60 12.53 12.53 0.0M
2022-08-08 12.59 12.60 12.51 12.55 0.0M
2022-08-05 12.45 12.54 12.44 12.51 0.0M
2022-08-04 12.39 12.43 12.33 12.33 0.0M
2022-08-03 12.29 12.43 12.29 12.41 0.0M
2022-08-02 12.35 12.37 12.27 12.34 0.0M
2022-08-01 12.90 12.90 12.73 12.74 0.0M
2022-07-29 12.84 12.92 12.84 12.92 0.0M
2022-07-28 12.95 13.04 12.93 13.01 0.0M
2022-07-27 12.90 13.01 12.89 12.97 0.0M
2022-07-26 12.85 12.95 12.85 12.91 0.0M
2022-07-25 12.71 12.77 12.71 12.76 0.0M
2022-07-22 12.64 12.72 12.63 12.63 0.0M
2022-07-21 12.65 12.77 12.65 12.71 0.0M
2022-07-20 12.73 12.78 12.73 12.76 0.0M
2022-07-19 12.77 12.78 12.64 12.78 0.0M
2022-07-18 12.77 12.77 12.71 12.73 0.0M
2022-07-15 12.57 12.57 12.42 12.55 0.0M
2022-07-14 12.71 12.71 12.59 12.59 0.0M
2022-07-13 12.75 12.75 12.67 12.68 0.0M
2022-07-12 12.78 12.89 12.78 12.86 0.0M
2022-07-11 12.76 12.86 12.76 12.82 0.0M
2022-07-08 12.90 12.98 12.90 12.98 0.0M
2022-07-07 12.69 12.93 12.69 12.93 0.0M
2022-07-06 12.52 12.65 12.52 12.65 0.0M
2022-07-05 12.67 12.75 12.66 12.66 0.0M
2022-07-04 12.73 12.73 12.67 12.72 0.0M
2022-07-01 12.62 12.78 12.62 12.74 0.0M
2022-06-30 12.69 12.72 12.62 12.68 0.0M
2022-06-29 12.69 12.73 12.66 12.73 0.0M
2022-06-28 12.77 12.84 12.75 12.76 0.0M
2022-06-27 12.64 12.68 12.59 12.59 0.0M
2022-06-24 12.42 12.53 12.42 12.51 0.0M
2022-06-23 12.34 12.44 12.34 12.42 0.0M
2022-06-22 12.42 12.43 12.36 12.41 0.0M
2022-06-21 12.59 12.65 12.54 12.63 0.0M
2022-06-20 12.52 12.56 12.47 12.53 0.0M
2022-06-17 12.56 12.64 12.54 12.59 0.0M
2022-06-16 12.76 12.76 12.50 12.51 0.0M
2022-06-15 12.88 13.02 12.84 13.02 0.0M
2022-06-14 13.05 13.05 12.89 12.94 0.0M
2022-06-13 12.97 12.99 12.84 12.89 0.0M
2022-06-10 13.15 13.24 13.04 13.04 0.1M
2022-06-09 13.17 13.26 13.17 13.17 0.0M
2022-06-08 13.28 13.33 13.22 13.22 0.0M
2022-06-07 13.18 13.23 13.18 13.21 0.0M
2022-06-06 13.16 13.26 13.16 13.19 0.0M
2022-06-03 13.34 13.34 13.21 13.22 0.0M
2022-06-02 13.33 13.33 13.24 13.32 0.0M
2022-06-01 13.41 13.50 13.38 13.40 0.0M
2022-05-31 13.35 13.44 13.31 13.33 0.0M
2022-05-30 13.32 13.32 13.21 13.23 0.0M
2022-05-27 13.10 13.32 13.10 13.32 0.0M
2022-05-26 13.04 13.12 13.04 13.12 0.0M
2022-05-25 12.97 13.00 12.91 12.99 0.0M
2022-05-24 12.82 12.85 12.76 12.76 0.0M
2022-05-23 13.16 13.16 13.06 13.12 0.0M
2022-05-20 13.19 13.26 13.12 13.12 0.0M
2022-05-19 13.00 13.03 12.94 13.03 0.0M
2022-05-18 13.17 13.20 13.03 13.03 0.0M
2022-05-17 13.17 13.22 13.10 13.12 0.0M
2022-05-16 13.09 13.12 13.08 13.11 0.0M
2022-05-13 13.05 13.11 13.05 13.11 0.0M
2022-05-12 12.75 12.88 12.75 12.86 0.0M
2022-05-11 13.01 13.01 12.91 12.98 0.0M
2022-05-10 12.93 13.03 12.83 12.86 0.1M
2022-05-09 13.06 13.06 12.88 12.92 0.0M
2022-05-06 13.24 13.24 13.04 13.12 0.0M
2022-05-05 13.51 13.51 13.23 13.23 0.0M
2022-05-04 13.55 13.55 13.38 13.38 0.0M
2022-05-03 13.53 13.53 13.42 13.47 0.0M
2022-05-02 13.32 13.44 13.31 13.31 0.0M
2022-04-29 13.53 13.53 13.47 13.48 0.0M
2022-04-28 13.35 13.46 13.29 13.33 0.0M
2022-04-27 13.00 13.24 13.00 13.14 0.0M
2022-04-26 13.03 13.03 12.89 12.89 0.0M
2022-04-25 13.00 13.02 12.90 13.01 0.0M
2022-04-22 13.25 13.26 13.21 13.23 0.0M
2022-04-21 13.17 13.19 13.05 13.05 0.0M
2022-04-20 13.30 13.33 13.23 13.23 0.0M
2022-04-19 13.50 13.50 13.36 13.42 0.0M
2022-04-14 13.48 13.56 13.47 13.52 0.0M
2022-04-13 13.39 13.52 13.39 13.43 0.0M
2022-04-12 13.35 13.43 13.35 13.43 0.0M
2022-04-11 13.35 13.42 13.33 13.38 0.0M
2022-04-08 13.59 13.59 13.51 13.55 0.0M
2022-04-07 13.42 13.46 13.32 13.32 0.0M
2022-04-06 13.72 13.72 13.48 13.48 0.0M
2022-04-05 13.68 13.71 13.62 13.62 0.0M
2022-04-04 13.46 13.72 13.46 13.68 0.0M
2022-04-01 13.24 13.37 13.24 13.29 0.0M
2022-03-31 13.07 13.11 13.07 13.09 0.0M
2022-03-30 13.19 13.19 13.15 13.17 0.0M
2022-03-29 13.13 13.15 13.13 13.13 0.0M
2022-03-28 13.15 13.17 13.10 13.10 0.0M
2022-03-25 12.96 13.03 12.94 13.03 0.0M
2022-03-24 13.08 13.09 13.02 13.09 0.0M
2022-03-23 13.05 13.06 12.98 13.00 0.0M
2022-03-22 12.97 13.06 12.97 13.02 0.0M
2022-03-21 12.76 12.84 12.74 12.80 0.0M
2022-03-18 12.79 12.95 12.79 12.95 0.0M
2022-03-17 12.74 12.76 12.62 12.64 0.0M
2022-03-16 12.24 12.51 12.24 12.51 0.0M
2022-03-15 11.80 12.00 11.69 12.00 0.0M
2022-03-14 12.38 12.39 12.25 12.26 0.0M
2022-03-11 12.70 12.72 12.56 12.56 0.0M
2022-03-10 12.80 12.80 12.60 12.64 0.0M
2022-03-09 12.81 12.86 12.78 12.85 0.0M
2022-03-08 12.85 12.95 12.83 12.83 0.0M
2022-03-07 13.18 13.20 13.08 13.13 0.0M
2022-03-04 13.30 13.32 13.19 13.24 0.0M
2022-03-03 13.37 13.37 13.29 13.29 0.0M
2022-03-02 13.18 13.33 13.15 13.28 0.0M
2022-03-01 13.19 13.30 13.12 13.15 0.0M
2022-02-28 13.31 13.31 13.01 13.12 0.1M
2022-02-25 13.23 13.37 13.22 13.34 0.0M
2022-02-24 13.30 13.35 13.00 13.23 0.0M
2022-02-23 13.63 13.70 13.58 13.58 0.0M
2022-02-22 13.62 13.74 13.60 13.69 0.0M
2022-02-21 13.82 13.82 13.67 13.68 0.0M
2022-02-18 13.70 13.75 13.69 13.69 0.0M
2022-02-17 13.62 13.72 13.62 13.68 0.0M
2022-02-16 13.62 13.69 13.62 13.69 0.0M
2022-02-15 13.52 13.61 13.52 13.60 0.0M
2022-02-14 13.42 13.55 13.38 13.55 0.0M
2022-02-11 13.61 13.71 13.57 13.68 0.0M
2022-02-10 13.62 13.65 13.59 13.59 0.0M
2022-02-09 13.71 13.79 13.71 13.76 0.0M
2022-02-08 13.55 13.68 13.55 13.68 0.0M
2022-02-07 13.47 13.55 13.47 13.55 0.0M
2022-02-04 13.44 13.45 13.35 13.39 0.0M
2022-02-03 13.57 13.60 13.40 13.40 0.0M
2022-02-02 13.70 13.70 13.59 13.61 0.0M
2022-02-01 13.66 13.71 13.61 13.69 0.0M
2022-01-31 13.60 13.64 13.56 13.64 0.0M
2022-01-28 13.57 13.57 13.49 13.53 0.0M
2022-01-27 13.45 13.66 13.45 13.66 0.0M
2022-01-26 13.57 13.64 13.57 13.60 0.0M
2022-01-25 13.45 13.53 13.39 13.51 0.0M
2022-01-24 13.61 13.61 13.36 13.36 0.0M
2022-01-21 13.66 13.72 13.62 13.66 0.0M
2022-01-20 13.62 13.78 13.62 13.78 0.0M
2022-01-19 13.50 13.71 13.47 13.67 0.0M
2022-01-18 13.40 13.47 13.35 13.46 0.0M
2022-01-17 13.42 13.48 13.42 13.43 0.0M
2022-01-14 13.39 13.45 13.35 13.45 0.0M
2022-01-13 13.46 13.52 13.46 13.49 0.0M
2022-01-12 13.55 13.62 13.55 13.57 0.0M
2022-01-11 13.50 13.57 13.50 13.57 0.0M
2022-01-10 13.47 13.50 13.39 13.41 0.0M
2022-01-07 13.44 13.44 13.34 13.38 0.0M
2022-01-06 13.34 13.35 13.30 13.32 0.0M
2022-01-05 13.39 13.39 13.34 13.37 0.0M
2022-01-04 13.37 13.41 13.33 13.36 0.0M
2022-01-03 13.20 13.31 13.18 13.29 0.1M