SPDR S&P Global Dividend Aristocrats UCITS ETF Dis

GLDV
🏛️ 독일 →
30.89
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
2023-12-29 28.57 28.57 28.57 28.57 0.0M
2023-12-28 28.48 28.65 28.48 28.65 0.0M
2023-12-27 28.46 28.60 28.46 28.60 0.0M
2023-12-22 28.38 28.55 28.38 28.50 0.0M
2023-12-21 28.35 28.54 28.32 28.36 0.0M
2023-12-20 28.61 28.78 28.57 28.67 0.0M
2023-12-19 28.43 28.54 28.42 28.54 0.0M
2023-12-18 28.64 28.64 28.53 28.53 0.0M
2023-12-15 28.68 28.92 28.68 28.70 0.0M
2023-12-14 28.23 28.68 28.23 28.65 0.0M
2023-12-13 28.10 28.10 28.07 28.09 0.0M
2023-12-12 28.21 28.21 28.10 28.10 0.0M
2023-12-11 28.27 28.33 28.11 28.33 0.0M
2023-12-08 27.98 28.14 27.98 28.14 0.0M
2023-12-07 27.87 27.87 27.87 27.87 0.0M
2023-12-06 27.74 27.74 27.74 27.74 0.0M
2023-12-05 27.66 27.71 27.66 27.69 0.0M
2023-12-04 27.67 27.80 27.63 27.80 0.0M
2023-12-01 27.19 27.50 27.17 27.50 0.0M
2023-11-30 26.85 27.15 26.85 27.15 0.0M
2023-11-29 26.81 27.00 26.81 26.99 0.0M
2023-11-28 26.62 26.76 26.62 26.72 0.0M
2023-11-27 26.67 26.78 26.67 26.78 0.0M
2023-11-24 26.79 26.79 26.79 26.79 0.0M
2023-11-23 26.68 26.79 26.68 26.73 0.0M
2023-11-22 26.62 26.76 26.62 26.74 0.0M
2023-11-21 26.70 26.70 26.59 26.59 0.0M
2023-11-20 26.67 26.74 26.67 26.74 0.0M
2023-11-17 26.71 26.89 26.71 26.81 0.0M
2023-11-16 26.80 26.85 26.59 26.59 0.0M
2023-11-15 26.65 26.93 26.65 26.87 0.0M
2023-11-14 26.12 26.75 26.12 26.74 0.0M
2023-11-13 25.95 26.14 25.95 26.10 0.0M
2023-11-10 25.93 26.14 25.93 26.14 0.0M
2023-11-09 26.03 26.17 26.03 26.09 0.0M
2023-11-08 26.22 26.22 26.02 26.02 0.0M
2023-11-07 26.40 26.47 26.28 26.28 0.0M
2023-11-06 26.63 26.63 26.63 26.63 0.0M
2023-11-03 26.51 26.70 26.51 26.70 0.0M
2023-11-02 26.04 26.27 26.04 26.27 0.0M
2023-11-01 25.81 25.81 25.81 25.81 0.0M
2023-10-31 25.58 25.91 25.58 25.91 0.0M
2023-10-30 25.68 25.75 25.68 25.72 0.0M
2023-10-27 25.79 25.79 25.39 25.39 0.0M
2023-10-26 25.38 25.67 25.38 25.67 0.0M
2023-10-25 25.71 25.82 25.64 25.64 0.0M
2023-10-24 25.49 25.93 25.49 25.89 0.0M
2023-10-23 25.90 25.90 25.53 25.56 0.0M
2023-10-20 25.92 25.94 25.78 25.85 0.0M
2023-10-19 26.18 26.35 26.18 26.21 0.0M
2023-10-18 26.82 26.82 26.44 26.48 0.0M
2023-10-17 26.64 26.74 26.64 26.74 0.0M
2023-10-16 26.51 26.77 26.48 26.77 0.0M
2023-10-13 26.50 26.72 26.50 26.69 0.0M
2023-10-12 26.76 26.96 26.70 26.70 0.0M
2023-10-11 26.49 26.69 26.49 26.69 0.0M
2023-10-10 26.47 26.71 26.47 26.57 0.0M
2023-10-09 26.08 26.08 26.08 26.08 0.0M
2023-10-06 26.12 26.31 26.12 26.30 0.0M
2023-10-05 26.10 26.18 26.10 26.18 0.0M
2023-10-04 26.02 26.17 26.02 26.15 0.0M
2023-10-03 26.51 26.51 26.18 26.18 0.0M
2023-10-02 26.83 26.88 26.67 26.67 0.0M
2023-09-29 26.75 26.93 26.75 26.81 0.0M
2023-09-28 26.75 26.83 26.75 26.79 0.0M
2023-09-27 26.85 26.86 26.84 26.84 0.0M
2023-09-26 26.90 26.92 26.77 26.77 0.0M
2023-09-25 26.98 27.10 26.93 27.00 0.0M
2023-09-22 27.11 27.21 26.94 26.94 0.0M
2023-09-21 27.39 27.46 27.37 27.37 0.0M
2023-09-20 27.58 27.61 27.51 27.51 0.0M
2023-09-19 27.48 27.60 27.48 27.60 0.0M
2023-09-18 27.65 27.77 27.63 27.63 0.0M
2023-09-15 27.86 27.94 27.86 27.94 0.0M
2023-09-14 27.26 27.33 27.26 27.33 0.0M
2023-09-13 27.31 27.42 27.31 27.33 0.0M
2023-09-12 27.32 27.37 27.32 27.34 0.0M
2023-09-11 27.23 27.43 27.23 27.29 0.0M
2023-09-08 27.27 27.29 27.27 27.29 0.0M
2023-09-07 27.26 27.38 27.26 27.33 0.0M
2023-09-06 27.46 27.46 27.39 27.45 0.0M
2023-09-05 27.53 27.73 27.53 27.65 0.0M
2023-09-04 27.71 27.74 27.66 27.66 0.0M
2023-09-01 27.40 27.60 27.40 27.60 0.0M
2023-08-31 27.42 27.51 27.40 27.40 0.0M
2023-08-30 27.27 27.36 27.26 27.26 0.0M
2023-08-29 27.10 27.27 27.10 27.27 0.0M
2023-08-28 27.08 27.08 26.93 26.93 0.0M
2023-08-25 26.69 26.92 26.69 26.92 0.0M
2023-08-24 26.89 26.90 26.70 26.70 0.0M
2023-08-23 26.47 26.47 26.47 26.47 0.0M
2023-08-22 26.33 26.53 26.33 26.53 0.0M
2023-08-21 26.44 26.46 26.44 26.46 0.0M
2023-08-18 26.48 26.54 26.48 26.54 0.0M
2023-08-17 26.55 26.74 26.55 26.74 0.0M
2023-08-16 26.71 26.82 26.71 26.72 0.0M
2023-08-15 27.20 27.20 26.83 26.85 0.0M
2023-08-14 27.17 27.34 27.16 27.16 0.0M
2023-08-11 27.17 27.17 27.17 27.17 0.0M
2023-08-10 27.16 27.31 27.16 27.31 0.0M
2023-08-09 27.08 27.28 27.08 27.28 0.0M
2023-08-08 27.22 27.22 27.00 27.08 0.0M
2023-08-07 27.18 27.27 27.18 27.27 0.0M
2023-08-04 27.32 27.35 27.32 27.35 0.0M
2023-08-03 27.15 27.38 27.15 27.38 0.0M
2023-08-02 27.25 27.34 27.20 27.29 0.0M
2023-08-01 27.73 27.73 27.52 27.52 0.0M
2023-07-31 28.32 28.32 28.11 28.17 0.0M
2023-07-28 27.96 28.35 27.96 28.21 0.0M
2023-07-27 27.85 28.29 27.85 28.29 0.0M
2023-07-26 27.73 27.82 27.73 27.82 0.0M
2023-07-25 27.53 27.86 27.53 27.86 0.0M
2023-07-24 27.42 27.58 27.42 27.58 0.0M
2023-07-21 27.46 27.47 27.45 27.45 0.0M
2023-07-20 27.30 27.44 27.30 27.40 0.0M
2023-07-19 27.02 27.09 27.02 27.09 0.0M
2023-07-18 26.71 27.00 26.67 27.00 0.0M
2023-07-17 26.59 26.79 26.59 26.77 0.0M
2023-07-14 26.98 27.05 26.81 26.81 0.0M
2023-07-13 27.04 27.09 27.04 27.09 0.0M
2023-07-12 26.82 27.12 26.82 27.12 0.0M
2023-07-11 26.61 26.83 26.61 26.83 0.0M
2023-07-10 26.61 26.62 26.55 26.62 0.0M
2023-07-07 26.50 26.65 26.50 26.60 0.0M
2023-07-06 27.03 27.03 26.51 26.51 0.0M
2023-07-05 27.25 27.25 27.18 27.18 0.0M
2023-07-04 27.18 27.33 27.18 27.30 0.0M
2023-07-03 27.14 27.30 27.07 27.30 0.0M
2023-06-30 26.87 27.14 26.87 27.05 0.0M
2023-06-29 26.67 26.84 26.67 26.84 0.0M
2023-06-28 26.75 26.75 26.72 26.73 0.0M
2023-06-27 26.71 26.71 26.59 26.59 0.0M
2023-06-26 26.33 26.58 26.31 26.58 0.0M
2023-06-23 26.50 26.63 26.37 26.37 0.0M
2023-06-22 26.61 26.66 26.50 26.52 0.0M
2023-06-21 26.98 27.00 26.83 26.83 0.0M
2023-06-20 27.14 27.20 26.97 26.97 0.0M
2023-06-19 27.19 27.35 27.19 27.28 0.0M
2023-06-16 27.31 27.50 27.31 27.49 0.0M
2023-06-15 27.41 27.44 27.29 27.29 0.0M
2023-06-14 27.50 27.59 27.50 27.54 0.0M
2023-06-13 27.39 27.39 27.38 27.38 0.0M
2023-06-12 27.57 27.57 27.36 27.36 0.0M
2023-06-09 27.35 27.45 27.35 27.44 0.0M
2023-06-08 27.56 27.65 27.32 27.32 0.0M
2023-06-07 27.32 27.53 27.32 27.53 0.0M
2023-06-06 26.89 27.34 26.89 27.34 0.0M
2023-06-05 27.29 27.30 27.09 27.09 0.0M
2023-06-02 26.51 27.13 26.51 27.13 0.0M
2023-06-01 26.62 26.64 26.46 26.64 0.0M
2023-05-31 26.61 26.61 26.50 26.50 0.0M
2023-05-30 26.70 26.81 26.60 26.62 0.0M
2023-05-29 26.58 26.71 26.58 26.70 0.0M
2023-05-26 26.23 26.65 26.23 26.65 0.0M
2023-05-25 26.53 26.57 26.48 26.48 0.0M
2023-05-24 26.91 27.09 26.71 26.71 0.0M
2023-05-23 26.90 27.02 26.90 27.02 0.0M
2023-05-22 26.84 27.02 26.84 27.02 0.0M
2023-05-19 27.07 27.14 27.07 27.14 0.0M
2023-05-18 26.89 27.05 26.89 27.05 0.0M
2023-05-17 26.70 26.75 26.70 26.75 0.0M
2023-05-16 26.88 26.97 26.80 26.80 0.0M
2023-05-15 26.75 26.97 26.75 26.89 0.0M
2023-05-12 26.77 26.83 26.77 26.83 0.0M
2023-05-11 26.91 27.05 26.76 26.88 0.0M
2023-05-10 27.05 27.10 26.88 26.88 0.0M
2023-05-09 27.16 27.16 26.91 26.91 0.0M
2023-05-08 26.80 27.05 26.80 27.05 0.0M
2023-05-05 26.44 26.86 26.44 26.83 0.0M
2023-05-04 26.64 26.77 26.44 26.44 0.0M
2023-05-03 26.81 26.85 26.69 26.69 0.0M
2023-05-02 27.74 27.74 26.71 26.86 0.0M
2023-04-28 27.46 27.79 27.45 27.79 0.0M
2023-04-27 27.07 27.51 27.07 27.51 0.0M
2023-04-26 27.25 27.25 27.13 27.13 0.0M
2023-04-25 27.43 27.48 27.40 27.40 0.0M
2023-04-24 27.69 27.69 27.61 27.61 0.0M
2023-04-21 27.80 27.80 27.70 27.70 0.0M
2023-04-20 27.87 28.01 27.87 27.93 0.0M
2023-04-19 27.89 28.08 27.89 27.98 0.0M
2023-04-18 28.03 28.14 28.03 28.03 0.0M
2023-04-17 28.01 28.09 27.94 28.09 0.0M
2023-04-14 27.69 27.69 27.69 27.69 0.0M
2023-04-13 27.75 27.81 27.75 27.81 0.0M
2023-04-12 27.87 28.13 27.75 27.75 0.0M
2023-04-11 27.76 28.00 27.76 27.96 0.0M
2023-04-06 27.38 27.61 27.38 27.61 0.0M
2023-04-05 27.39 27.50 27.39 27.41 0.0M
2023-04-04 28.06 28.06 27.47 27.47 0.0M
2023-04-03 27.94 28.00 27.94 27.94 0.0M
2023-03-31 27.62 27.91 27.58 27.91 0.0M
2023-03-30 27.50 27.66 27.49 27.66 0.0M
2023-03-29 27.32 27.42 27.32 27.42 0.0M
2023-03-28 27.13 27.27 27.13 27.26 0.0M
2023-03-27 27.32 27.32 27.18 27.18 0.0M
2023-03-24 26.83 26.83 26.73 26.80 0.0M
2023-03-23 26.77 27.04 26.77 26.80 0.0M
2023-03-22 27.61 27.61 26.74 26.74 0.0M
2023-03-21 27.27 27.44 27.26 27.44 0.0M
2023-03-20 26.88 27.27 26.73 27.21 0.0M
2023-03-17 27.40 27.61 26.97 26.97 0.0M
2023-03-16 27.32 27.53 27.00 27.53 0.0M
2023-03-15 27.53 27.53 27.10 27.42 0.0M
2023-03-14 27.36 27.71 27.35 27.47 0.0M
2023-03-13 28.14 28.14 27.23 27.24 0.0M
2023-03-10 27.97 28.35 27.77 27.77 0.0M
2023-03-09 29.08 29.08 28.90 28.91 0.0M
2023-03-08 28.91 29.02 28.91 29.02 0.0M
2023-03-07 29.41 29.41 28.93 28.93 0.0M
2023-03-06 29.56 29.56 29.25 29.25 0.0M
2023-03-03 29.12 29.53 29.12 29.53 0.0M
2023-03-02 28.99 29.09 28.91 29.09 0.0M
2023-03-01 29.08 29.18 29.04 29.07 0.0M
2023-02-28 29.27 29.27 29.06 29.16 0.0M
2023-02-27 29.23 29.45 29.23 29.45 0.0M
2023-02-24 29.68 29.68 29.18 29.18 0.0M
2023-02-23 29.40 29.54 29.40 29.54 0.0M
2023-02-22 29.30 29.42 29.25 29.42 0.0M
2023-02-21 29.68 29.68 29.50 29.50 0.0M
2023-02-20 29.89 29.89 29.68 29.71 0.0M
2023-02-17 29.74 29.78 29.69 29.76 0.0M
2023-02-16 29.89 30.04 29.71 29.83 0.0M
2023-02-15 29.70 29.95 29.66 29.95 0.0M
2023-02-14 29.72 29.94 29.72 29.81 0.0M
2023-02-13 29.75 29.78 29.75 29.78 0.0M
2023-02-10 29.54 29.70 29.52 29.70 0.0M
2023-02-09 29.86 29.94 29.80 29.80 0.0M
2023-02-08 29.96 30.00 29.92 30.00 0.0M
2023-02-07 29.92 30.08 29.88 30.08 0.0M
2023-02-06 30.03 30.03 29.90 29.99 0.0M
2023-02-03 30.09 30.15 30.09 30.15 0.0M
2023-02-02 29.60 30.04 29.60 30.04 0.0M
2023-02-01 29.59 29.69 29.59 29.61 0.0M
2023-01-31 29.70 29.98 29.68 29.98 0.0M
2023-01-30 29.96 29.96 29.68 29.74 0.0M
2023-01-27 29.79 29.85 29.79 29.85 0.0M
2023-01-26 29.84 29.85 29.70 29.85 0.0M
2023-01-25 29.63 29.89 29.63 29.89 0.0M
2023-01-24 29.70 29.83 29.70 29.79 0.0M
2023-01-23 29.55 29.85 29.55 29.79 0.0M
2023-01-20 29.67 29.67 29.52 29.67 0.0M
2023-01-19 29.73 29.73 29.51 29.52 0.0M
2023-01-18 29.98 30.00 29.90 29.90 0.0M
2023-01-17 29.82 30.00 29.82 30.00 0.0M
2023-01-16 30.10 30.10 29.92 30.05 0.0M
2023-01-13 29.99 29.99 29.84 29.99 0.0M
2023-01-12 29.68 29.86 29.68 29.86 0.0M
2023-01-11 29.45 29.59 29.45 29.59 0.0M
2023-01-10 29.25 29.46 29.25 29.45 0.0M
2023-01-09 29.80 29.81 29.38 29.38 0.0M
2023-01-06 29.75 29.75 29.75 29.75 0.0M
2023-01-05 29.73 29.73 29.48 29.48 0.0M
2023-01-04 29.35 29.52 29.35 29.52 0.0M
2023-01-03 29.40 29.62 29.40 29.44 0.0M
2023-01-02 29.16 29.40 29.16 29.40 0.0M