SPDR S&P US Con Dis Select Sector UCITS ETF Acc

ZPDD
🏛️ 독일 →
61.32
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 50.14 50.27 50.00 50.13 0.0M
2021-12-29 50.21 50.45 49.66 49.91 0.0M
2021-12-28 50.10 50.37 50.00 50.08 0.0M
2021-12-27 49.67 50.07 49.67 49.99 0.0M
2021-12-23 48.88 49.40 48.88 49.40 0.0M
2021-12-22 48.15 48.80 48.03 48.80 0.0M
2021-12-21 47.33 47.58 47.23 47.52 0.0M
2021-12-20 47.17 47.18 46.41 46.47 0.0M
2021-12-17 47.98 48.20 47.17 48.00 0.0M
2021-12-16 49.20 49.52 48.30 48.30 0.0M
2021-12-15 48.51 48.61 47.77 47.77 0.0M
2021-12-14 48.82 48.82 47.99 48.11 0.0M
2021-12-13 49.99 50.15 48.56 48.60 0.0M
2021-12-10 49.57 49.95 49.20 49.34 0.0M
2021-12-09 50.20 50.20 49.94 50.07 0.0M
2021-12-08 50.45 50.45 49.89 49.96 0.0M
2021-12-07 49.56 50.49 49.44 50.46 0.0M
2021-12-06 48.92 48.97 48.39 48.97 0.0M
2021-12-03 49.45 49.70 48.42 48.72 0.0M
2021-12-02 48.99 49.40 48.82 49.12 0.0M
2021-12-01 49.82 50.40 49.82 50.35 0.0M
2021-11-30 49.65 50.20 49.43 49.77 0.0M
2021-11-29 50.18 50.64 50.02 50.54 0.0M
2021-11-26 50.40 50.40 49.41 49.65 0.0M
2021-11-25 51.66 51.66 51.38 51.38 0.0M
2021-11-24 51.17 51.51 50.74 51.45 0.0M
2021-11-23 51.52 51.58 50.92 50.92 0.0M
2021-11-22 51.92 52.37 51.80 51.96 0.0M
2021-11-19 51.24 51.54 51.15 51.47 0.0M
2021-11-18 50.72 50.95 50.69 50.95 0.0M
2021-11-17 50.44 50.97 50.43 50.69 0.0M
2021-11-16 49.40 50.29 49.39 50.29 0.0M
2021-11-15 49.08 49.43 49.04 49.30 0.0M
2021-11-12 49.12 49.16 48.89 49.13 0.0M
2021-11-11 49.29 49.52 49.19 49.21 0.0M
2021-11-10 48.98 49.39 48.57 49.39 0.0M
2021-11-09 49.46 49.67 48.98 48.98 0.0M
2021-11-08 49.82 49.90 49.59 49.80 0.0M
2021-11-05 50.03 50.75 50.03 50.70 0.0M
2021-11-04 49.48 50.22 49.48 50.13 0.0M
2021-11-03 48.39 48.68 48.20 48.59 0.0M
2021-11-02 48.39 48.55 47.96 48.17 0.0M
2021-11-01 48.11 48.39 47.98 48.39 0.0M
2021-10-29 46.88 47.69 46.74 47.69 0.0M
2021-10-28 47.20 47.40 47.05 47.23 0.0M
2021-10-27 47.02 47.22 46.83 47.22 0.0M
2021-10-26 47.12 47.60 46.91 47.21 0.0M
2021-10-25 45.66 46.31 45.66 46.18 0.0M
2021-10-22 45.78 45.88 45.54 45.54 0.0M
2021-10-21 44.92 45.63 44.88 45.52 0.0M
2021-10-20 45.12 45.20 45.12 45.15 0.0M
2021-10-19 45.28 45.37 45.13 45.13 0.0M
2021-10-18 44.88 45.14 44.78 45.13 0.0M
2021-10-15 44.27 44.80 44.27 44.80 0.0M
2021-10-14 43.92 44.21 43.91 44.21 0.0M
2021-10-13 43.63 43.87 43.61 43.61 0.0M
2021-10-12 43.02 43.79 43.02 43.73 0.0M
2021-10-11 43.34 43.68 43.28 43.65 0.0M
2021-10-08 43.77 43.78 43.53 43.53 0.0M
2021-10-07 43.27 43.81 43.26 43.80 0.0M
2021-10-06 42.64 42.88 42.46 42.72 0.0M
2021-10-05 42.64 43.08 42.62 43.04 0.0M
2021-10-04 42.77 42.92 42.44 42.44 0.0M
2021-10-01 42.36 42.86 42.26 42.79 0.0M
2021-09-30 43.65 43.65 42.98 43.01 0.0M
2021-09-29 43.27 43.64 43.27 43.48 0.0M
2021-09-28 43.64 43.64 43.05 43.05 0.0M
2021-09-27 43.61 43.70 43.42 43.70 0.0M
2021-09-24 43.09 43.29 42.89 43.20 0.0M
2021-09-23 43.00 43.27 43.00 43.23 0.0M
2021-09-22 42.50 42.87 42.47 42.87 0.0M
2021-09-21 42.50 42.65 42.21 42.53 0.0M
2021-09-20 42.79 42.79 42.16 42.16 0.0M
2021-09-17 43.19 43.24 43.01 43.16 0.0M
2021-09-16 42.64 42.96 42.64 42.96 0.0M
2021-09-15 42.58 42.58 42.30 42.30 0.0M
2021-09-14 42.58 42.72 42.52 42.56 0.0M
2021-09-13 42.87 42.94 42.47 42.51 0.0M
2021-09-10 42.86 42.96 42.85 42.85 0.0M
2021-09-09 42.65 43.17 42.65 42.99 0.0M
2021-09-08 42.76 42.87 42.63 42.63 0.0M
2021-09-07 42.56 42.79 42.49 42.77 0.0M
2021-09-06 42.56 42.66 42.56 42.63 0.0M
2021-09-03 42.59 42.59 42.38 42.39 0.0M
2021-09-02 42.64 42.80 42.62 42.80 0.0M
2021-09-01 42.92 42.95 42.73 42.75 0.0M
2021-08-31 42.71 42.79 42.53 42.79 0.0M
2021-08-30 42.41 42.81 42.41 42.81 0.0M
2021-08-27 42.24 42.39 42.24 42.36 0.0M
2021-08-26 42.52 42.52 42.22 42.22 0.0M
2021-08-25 42.45 42.57 42.43 42.57 0.0M
2021-08-24 42.29 42.45 42.29 42.45 0.0M
2021-08-23 41.75 42.13 41.75 42.11 0.0M
2021-08-20 41.31 41.72 41.17 41.72 0.0M
2021-08-19 41.34 41.54 41.22 41.44 0.0M
2021-08-18 41.51 41.86 41.41 41.86 0.0M
2021-08-17 42.06 42.06 41.41 41.41 0.0M
2021-08-16 42.29 42.34 41.97 41.97 0.0M
2021-08-13 42.68 42.68 42.33 42.33 0.0M
2021-08-12 42.69 42.71 42.56 42.57 0.0M
2021-08-11 42.64 42.74 42.57 42.57 0.0M
2021-08-10 42.39 42.64 42.28 42.64 0.0M
2021-08-09 42.41 42.41 42.27 42.37 0.0M
2021-08-06 42.40 42.53 42.36 42.36 0.0M
2021-08-05 42.00 42.35 42.00 42.32 0.0M
2021-08-04 42.17 42.33 42.04 42.18 0.0M
2021-08-03 42.10 42.18 42.00 42.00 0.0M
2021-08-02 42.11 42.20 41.98 42.07 0.0M
2021-07-30 41.78 42.07 41.78 42.00 0.0M
2021-07-29 42.41 42.63 42.29 42.63 0.0M
2021-07-28 42.41 42.56 42.39 42.42 0.0M
2021-07-27 42.95 43.05 42.06 42.06 0.0M
2021-07-26 42.72 42.93 42.62 42.93 0.0M
2021-07-23 42.50 42.78 42.50 42.78 0.0M
2021-07-22 42.22 42.27 42.16 42.25 0.0M
2021-07-21 41.96 42.10 41.94 41.99 0.0M
2021-07-20 41.23 41.55 41.15 41.55 0.0M
2021-07-19 41.32 41.32 40.44 40.96 0.0M
2021-07-16 41.96 42.08 41.75 41.75 0.0M
2021-07-15 42.06 42.07 41.90 42.01 0.0M
2021-07-14 42.25 42.46 42.25 42.27 0.0M
2021-07-13 42.49 42.72 42.49 42.66 0.0M
2021-07-12 42.23 42.45 42.21 42.45 0.0M
2021-07-09 42.12 42.24 42.01 42.21 0.0M
2021-07-08 41.97 41.97 41.21 41.63 0.0M
2021-07-07 42.17 42.27 42.17 42.18 0.0M
2021-07-06 41.83 42.27 41.83 41.97 0.0M
2021-07-05 41.80 41.97 41.80 41.97 0.0M
2021-07-02 41.73 41.89 41.72 41.80 0.0M
2021-07-01 41.51 41.60 41.39 41.57 0.0M
2021-06-30 41.25 41.54 41.19 41.53 0.0M
2021-06-29 41.02 41.23 41.02 41.23 0.0M
2021-06-28 40.94 41.04 40.92 40.95 0.0M
2021-06-25 41.02 41.08 40.91 40.99 0.0M
2021-06-24 40.70 40.94 40.70 40.94 0.0M
2021-06-23 40.41 40.43 40.25 40.41 0.0M
2021-06-22 40.05 40.37 39.96 40.37 0.0M
2021-06-21 39.74 39.95 39.73 39.95 0.0M
2021-06-18 39.90 39.90 39.65 39.79 0.0M
2021-06-17 39.27 39.76 39.27 39.76 0.0M
2021-06-16 38.94 39.02 38.92 39.02 0.0M
2021-06-15 39.22 39.29 38.90 38.90 0.0M
2021-06-14 39.37 39.37 39.10 39.10 0.0M
2021-06-11 38.71 39.17 38.71 39.17 0.0M
2021-06-10 38.75 38.83 38.66 38.75 0.0M
2021-06-09 38.78 38.87 38.71 38.80 0.0M
2021-06-08 38.56 38.76 38.48 38.65 0.0M
2021-06-07 38.56 38.56 38.29 38.29 0.0M
2021-06-04 38.42 38.55 38.42 38.42 0.0M
2021-06-03 38.58 38.65 38.30 38.65 0.0M
2021-06-02 38.78 38.90 38.62 38.62 0.0M
2021-06-01 38.82 39.04 38.66 38.74 0.0M
2021-05-31 39.03 39.03 38.70 38.70 0.0M
2021-05-28 39.10 39.15 38.94 38.97 0.0M
2021-05-27 38.74 39.00 38.67 38.91 0.0M
2021-05-26 38.41 38.80 38.41 38.80 0.0M
2021-05-25 38.31 38.31 38.09 38.09 0.0M
2021-05-21 38.16 38.36 38.05 38.05 0.0M
2021-05-20 37.73 38.03 37.58 38.03 0.0M
2021-05-19 37.80 37.80 37.24 37.40 0.0M
2021-05-18 38.58 38.58 38.34 38.49 0.0M
2021-05-17 38.61 38.61 38.33 38.33 0.0M
2021-05-14 38.22 38.52 38.20 38.52 0.0M
2021-05-13 37.72 38.33 37.72 38.13 0.0M
2021-05-12 38.92 38.92 38.30 38.30 0.0M
2021-05-11 39.45 39.45 38.40 38.78 0.0M
2021-05-10 40.11 40.14 39.83 39.87 0.0M
2021-05-07 40.17 40.24 40.03 40.18 0.0M
2021-05-06 40.12 40.17 39.74 39.95 0.0M
2021-05-05 40.37 40.53 40.29 40.37 0.0M
2021-05-04 40.72 40.72 39.91 39.99 0.0M
2021-05-03 40.98 40.98 40.66 40.68 0.0M
2021-04-30 40.43 40.76 40.43 40.76 0.0M
2021-04-29 40.55 40.58 40.29 40.29 0.0M
2021-04-28 40.60 40.60 40.46 40.57 0.0M
2021-04-27 40.56 40.67 40.44 40.67 0.0M
2021-04-26 40.45 40.47 40.27 40.42 0.0M
2021-04-23 40.17 40.47 40.14 40.47 0.0M
2021-04-22 40.53 40.71 40.51 40.71 0.0M
2021-04-21 39.99 40.32 39.98 40.31 0.0M
2021-04-20 40.52 40.52 39.82 39.82 0.0M
2021-04-19 41.09 41.09 40.60 40.66 0.0M
2021-04-16 40.86 41.10 40.86 41.09 0.0M
2021-04-15 40.79 41.00 40.71 40.84 0.0M
2021-04-14 41.04 41.27 40.93 40.93 0.0M
2021-04-13 40.94 41.00 40.80 41.00 0.0M
2021-04-12 40.61 40.66 40.53 40.60 0.0M
2021-04-09 40.22 40.33 40.22 40.27 0.0M
2021-04-08 40.30 40.32 40.00 40.20 0.0M
2021-04-07 40.31 40.31 40.17 40.17 0.0M
2021-04-06 40.09 40.37 40.08 40.37 0.0M
2021-04-01 39.38 39.60 39.38 39.50 0.0M
2021-03-31 38.88 39.39 38.88 39.38 0.0M
2021-03-30 38.59 38.88 38.46 38.88 0.0M
2021-03-29 38.52 38.69 38.37 38.37 0.0M
2021-03-26 38.58 38.58 38.40 38.40 0.0M
2021-03-25 38.08 38.33 37.67 38.33 0.0M
2021-03-24 38.55 38.78 38.55 38.63 0.0M
2021-03-23 38.45 38.76 38.41 38.70 0.0M
2021-03-22 38.30 38.64 38.30 38.64 0.0M
2021-03-19 38.10 38.22 37.92 38.20 0.0M
2021-03-18 38.69 38.74 38.51 38.61 0.0M
2021-03-17 38.52 38.52 38.22 38.49 0.0M
2021-03-16 38.86 38.90 38.69 38.73 0.0M
2021-03-15 38.25 38.55 38.25 38.55 0.0M
2021-03-12 37.98 37.98 37.75 37.90 0.0M
2021-03-11 37.88 38.20 37.88 38.20 0.0M
2021-03-10 37.76 38.01 37.61 37.80 0.0M
2021-03-09 36.54 37.42 36.54 37.42 0.0M
2021-03-08 35.79 36.88 35.79 36.71 0.0M
2021-03-05 35.55 36.19 34.59 34.76 0.0M
2021-03-04 36.26 36.41 35.90 36.02 0.0M
2021-03-03 37.30 37.30 36.86 36.92 0.0M
2021-03-02 37.45 37.51 37.17 37.17 0.0M
2021-03-01 37.08 37.48 37.07 37.48 0.0M
2021-02-26 36.04 36.77 36.04 36.77 0.0M
2021-02-25 37.69 37.69 36.75 36.75 0.0M
2021-02-24 37.33 37.46 37.22 37.33 0.0M
2021-02-23 37.52 37.52 36.51 36.82 0.0M
2021-02-22 38.03 38.03 37.89 37.89 0.0M
2021-02-19 38.60 38.75 38.60 38.67 0.0M
2021-02-18 38.59 38.59 38.35 38.58 0.0M
2021-02-17 38.48 38.48 38.33 38.35 0.0M
2021-02-16 38.66 38.69 38.46 38.46 0.0M
2021-02-15 38.54 38.74 38.54 38.72 0.0M
2021-02-12 38.46 38.46 38.33 38.44 0.0M
2021-02-11 38.67 38.79 38.62 38.62 0.0M
2021-02-10 39.06 39.07 38.50 38.50 0.0M
2021-02-09 39.29 39.35 39.04 39.06 0.0M
2021-02-08 39.35 39.42 39.22 39.22 0.0M
2021-02-05 39.10 39.22 39.09 39.20 0.0M
2021-02-04 38.56 38.87 38.56 38.87 0.0M
2021-02-03 38.71 38.87 38.61 38.61 0.0M
2021-02-02 37.89 38.82 37.89 38.79 0.0M
2021-02-01 36.98 37.46 36.98 37.46 0.0M
2021-01-29 37.04 37.26 36.94 36.94 0.0M
2021-01-28 37.00 37.67 36.70 37.67 0.0M
2021-01-27 38.42 38.48 37.96 37.96 0.0M
2021-01-26 38.47 38.70 38.46 38.50 0.0M
2021-01-25 38.42 38.72 38.23 38.26 0.0M
2021-01-22 38.32 38.32 38.07 38.21 0.0M
2021-01-21 38.45 38.77 38.40 38.66 0.0M
2021-01-20 37.61 38.28 37.61 38.26 0.0M
2021-01-19 37.80 37.81 37.65 37.65 0.0M
2021-01-18 37.57 37.72 37.57 37.69 0.0M
2021-01-15 37.70 37.81 37.60 37.69 0.0M
2021-01-14 37.94 38.13 37.83 38.01 0.0M
2021-01-13 37.92 37.92 37.81 37.88 0.0M
2021-01-12 37.51 37.96 37.51 37.96 0.0M
2021-01-11 37.70 37.75 37.39 37.65 0.0M
2021-01-08 37.47 37.70 37.33 37.66 0.0M
2021-01-07 36.47 36.90 36.47 36.90 0.0M
2021-01-06 35.79 36.39 35.74 36.39 0.0M
2021-01-05 35.56 35.75 35.48 35.69 0.0M
2021-01-04 36.04 36.25 35.58 35.58 0.0M