SPDR® MSCI Europe Financials UCITS ETF (SPSTZ)

SPSTZ
🏛️ 德国 →
123.90
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 73.72 73.81 73.67 73.77 0.0M
2023-12-28 73.94 73.94 73.46 73.46 0.0M
2023-12-27 73.47 73.85 73.47 73.80 0.0M
2023-12-22 73.30 73.56 73.30 73.56 0.0M
2023-12-21 73.22 73.23 72.96 73.21 0.0M
2023-12-20 73.65 73.65 73.04 73.43 0.0M
2023-12-19 72.89 73.23 72.89 73.23 0.0M
2023-12-18 72.74 73.15 72.74 72.89 0.0M
2023-12-15 73.42 73.49 73.03 73.03 0.0M
2023-12-14 73.46 73.66 73.08 73.08 0.0M
2023-12-13 73.09 73.31 73.03 73.03 0.0M
2023-12-12 73.37 73.39 72.99 73.18 0.0M
2023-12-11 73.24 73.35 72.91 73.31 0.0M
2023-12-08 72.60 73.15 72.60 73.15 0.0M
2023-12-07 72.48 72.53 72.40 72.53 0.0M
2023-12-06 72.27 72.78 72.27 72.70 0.0M
2023-12-05 71.69 72.05 71.65 72.05 0.0M
2023-12-04 71.49 71.79 71.49 71.79 0.0M
2023-12-01 71.19 71.52 71.19 71.52 0.0M
2023-11-30 70.68 70.93 70.62 70.90 0.0M
2023-11-29 70.00 70.32 70.00 70.32 0.0M
2023-11-28 69.91 70.06 69.86 70.06 0.0M
2023-11-27 70.25 70.30 69.98 69.98 0.0M
2023-11-24 70.12 70.39 70.12 70.32 0.0M
2023-11-23 69.74 70.07 69.74 70.07 0.0M
2023-11-22 69.92 69.92 69.73 69.74 0.0M
2023-11-21 69.55 69.73 69.46 69.69 0.0M
2023-11-20 69.78 69.80 69.57 69.74 0.0M
2023-11-17 69.07 69.63 69.07 69.63 0.0M
2023-11-16 68.99 68.99 68.73 68.73 0.0M
2023-11-15 68.87 69.29 68.87 69.03 0.0M
2023-11-14 67.93 68.62 67.91 68.62 0.0M
2023-11-13 67.51 67.98 67.51 67.98 0.0M
2023-11-10 67.46 67.69 67.03 67.24 0.0M
2023-11-09 67.28 67.65 67.01 67.65 0.0M
2023-11-08 66.49 67.13 66.49 67.09 0.0M
2023-11-07 67.11 67.11 66.95 66.95 0.0M
2023-11-06 67.31 67.34 67.07 67.07 0.0M
2023-11-03 67.11 67.23 66.86 67.21 0.0M
2023-11-02 66.63 66.99 66.60 66.84 0.0M
2023-11-01 66.13 66.37 65.90 66.24 0.0M
2023-10-31 65.47 65.88 65.47 65.67 0.0M
2023-10-30 65.25 65.64 65.25 65.46 0.0M
2023-10-27 65.92 65.92 65.18 65.18 0.0M
2023-10-26 65.14 65.75 64.87 65.72 0.0M
2023-10-25 65.77 65.92 65.39 65.92 0.0M
2023-10-24 66.05 66.05 65.70 65.89 0.0M
2023-10-23 66.22 66.22 65.62 66.16 0.0M
2023-10-20 66.64 66.64 66.13 66.13 0.0M
2023-10-19 67.75 67.75 67.32 67.48 0.0M
2023-10-18 68.86 69.14 68.22 68.22 0.0M
2023-10-17 68.64 68.94 68.51 68.76 0.0M
2023-10-16 68.84 69.01 68.44 68.83 0.0M
2023-10-13 69.21 69.21 68.43 68.43 0.0M
2023-10-12 69.74 69.74 69.33 69.33 0.0M
2023-10-11 69.06 69.60 69.06 69.43 0.0M
2023-10-10 68.62 69.15 68.62 69.15 0.0M
2023-10-09 68.08 68.08 67.74 67.84 0.0M
2023-10-06 67.64 68.43 67.64 68.43 0.0M
2023-10-05 67.17 67.30 66.87 67.27 0.0M
2023-10-04 66.69 67.30 66.40 66.89 0.0M
2023-10-03 67.83 67.90 67.23 67.23 0.0M
2023-10-02 68.95 68.95 67.82 67.94 0.0M
2023-09-29 69.00 69.28 68.83 68.83 0.0M
2023-09-28 68.36 68.83 67.94 68.83 0.0M
2023-09-27 68.48 68.48 68.23 68.28 0.0M
2023-09-26 68.39 68.60 68.39 68.57 0.0M
2023-09-25 68.74 68.90 68.34 68.62 0.0M
2023-09-22 69.04 69.29 68.97 69.00 0.0M
2023-09-21 69.47 69.47 69.26 69.40 0.0M
2023-09-20 69.38 69.92 69.38 69.87 0.0M
2023-09-19 68.71 69.22 68.71 69.22 0.0M
2023-09-18 69.45 69.52 68.50 68.65 0.0M
2023-09-15 69.99 70.02 69.55 69.55 0.0M
2023-09-14 68.23 69.52 68.14 69.49 0.0M
2023-09-13 67.99 68.43 67.82 68.30 0.0M
2023-09-12 67.88 68.06 67.80 68.02 0.0M
2023-09-11 67.63 67.82 67.53 67.69 0.0M
2023-09-08 67.13 67.13 66.57 67.07 0.0M
2023-09-07 66.94 67.21 66.87 66.97 0.0M
2023-09-06 67.46 67.50 66.89 67.22 0.0M
2023-09-05 67.52 68.15 67.52 67.99 0.0M
2023-09-04 68.31 68.35 67.89 67.89 0.0M
2023-09-01 68.05 68.25 67.95 67.95 0.0M
2023-08-31 68.41 68.48 67.96 67.96 0.0M
2023-08-30 68.41 68.41 68.10 68.13 0.0M
2023-08-29 67.84 68.16 67.84 68.16 0.0M
2023-08-28 67.30 67.70 67.29 67.63 0.0M
2023-08-25 66.96 67.28 66.71 66.83 0.0M
2023-08-24 67.55 67.55 66.91 66.92 0.0M
2023-08-23 66.97 67.28 66.73 66.84 0.0M
2023-08-22 66.82 67.15 66.74 66.74 0.0M
2023-08-21 66.57 67.01 66.52 66.52 0.0M
2023-08-18 66.72 66.72 66.15 66.58 0.0M
2023-08-17 67.45 67.79 67.09 67.10 0.0M
2023-08-16 67.72 67.87 67.70 67.80 0.0M
2023-08-15 68.73 68.73 67.92 67.92 0.0M
2023-08-14 68.48 68.96 68.48 68.82 0.0M
2023-08-11 69.08 69.08 68.40 68.58 0.0M
2023-08-10 68.72 69.23 68.72 69.23 0.0M
2023-08-09 68.65 68.65 68.24 68.24 0.0M
2023-08-08 68.06 68.37 67.32 67.70 0.0M
2023-08-07 68.38 68.89 68.38 68.89 0.0M
2023-08-04 68.26 68.61 68.03 68.54 0.0M
2023-08-03 67.63 68.12 67.41 68.12 0.0M
2023-08-02 68.31 68.57 67.81 67.93 0.0M
2023-08-01 69.97 69.97 69.09 69.09 0.0M
2023-07-31 70.20 70.20 69.93 69.93 0.0M
2023-07-28 70.10 70.29 70.09 70.14 0.0M
2023-07-27 69.91 70.04 69.78 70.04 0.0M
2023-07-26 69.63 69.63 69.23 69.54 0.0M
2023-07-25 69.29 69.63 69.29 69.63 0.0M
2023-07-24 68.48 69.15 68.48 69.15 0.0M
2023-07-21 68.80 68.85 68.63 68.78 0.0M
2023-07-20 68.21 68.77 68.21 68.61 0.0M
2023-07-19 68.26 68.26 67.84 68.03 0.0M
2023-07-18 67.39 67.89 67.39 67.89 0.0M
2023-07-17 67.05 67.44 67.05 67.32 0.0M
2023-07-14 67.39 67.58 67.24 67.24 0.0M
2023-07-13 66.83 67.49 66.77 67.49 0.0M
2023-07-12 66.15 67.06 66.06 66.98 0.0M
2023-07-11 65.39 65.93 65.26 65.93 0.0M
2023-07-10 65.16 65.65 65.10 65.38 0.0M
2023-07-07 64.93 65.40 64.93 65.40 0.0M
2023-07-06 65.86 65.86 64.99 64.99 0.0M
2023-07-05 66.69 66.86 66.39 66.48 0.0M
2023-07-04 67.67 67.70 67.20 67.32 0.0M
2023-07-03 67.38 67.71 67.38 67.47 0.0M
2023-06-30 66.69 67.24 66.69 67.15 0.0M
2023-06-29 66.09 66.34 65.99 66.31 0.0M
2023-06-28 65.96 66.00 65.64 65.96 0.0M
2023-06-27 65.69 65.69 65.36 65.67 0.0M
2023-06-26 64.92 65.24 64.33 65.21 0.0M
2023-06-23 65.18 65.19 64.89 65.06 0.0M
2023-06-22 65.61 65.66 65.09 65.44 0.0M
2023-06-21 66.37 66.66 66.24 66.25 0.0M
2023-06-20 66.59 66.73 66.45 66.48 0.0M
2023-06-19 66.71 67.04 66.71 66.87 0.0M
2023-06-16 66.92 67.21 66.92 67.11 0.0M
2023-06-15 67.04 67.04 66.77 66.87 0.0M
2023-06-14 66.79 67.56 66.79 67.27 0.0M
2023-06-13 66.61 66.76 66.23 66.75 0.0M
2023-06-12 66.94 66.94 66.39 66.39 0.0M
2023-06-09 66.94 66.94 66.49 66.57 0.0M
2023-06-08 66.93 67.09 66.73 66.83 0.0M
2023-06-07 66.94 66.94 66.81 66.81 0.0M
2023-06-06 65.96 66.87 65.96 66.87 0.0M
2023-06-05 66.76 67.03 66.03 66.30 0.0M
2023-06-02 65.79 66.83 65.79 66.74 0.0M
2023-06-01 64.75 65.36 64.75 65.36 0.0M
2023-05-31 64.97 65.41 64.50 64.50 0.0M
2023-05-30 65.59 66.19 65.48 65.48 0.0M
2023-05-29 66.39 66.39 65.77 65.88 0.0M
2023-05-26 65.59 66.08 65.05 65.99 0.0M
2023-05-25 65.18 65.51 65.10 65.32 0.0M
2023-05-24 66.41 66.41 65.36 65.38 0.0M
2023-05-23 66.68 67.15 66.68 67.05 0.0M
2023-05-22 66.76 67.03 66.68 66.87 0.0M
2023-05-19 66.18 66.86 66.17 66.56 0.0M
2023-05-18 65.98 66.26 65.98 66.06 0.0M
2023-05-17 64.87 65.46 64.80 65.46 0.0M
2023-05-16 65.41 65.87 65.41 65.43 0.0M
2023-05-15 65.90 65.90 65.52 65.87 0.0M
2023-05-12 65.52 65.82 65.52 65.53 0.0M
2023-05-11 65.59 65.62 65.13 65.17 0.0M
2023-05-10 66.26 66.26 65.04 65.13 0.0M
2023-05-09 65.77 65.77 65.35 65.64 0.0M
2023-05-08 65.49 65.90 65.49 65.90 0.0M
2023-05-05 64.55 65.40 64.54 65.39 0.0M
2023-05-04 64.63 64.64 63.92 63.92 0.0M
2023-05-03 65.07 65.13 64.72 64.72 0.0M
2023-05-02 66.16 66.22 64.69 64.69 0.0M
2023-04-28 65.97 65.97 64.88 65.79 0.0M
2023-04-27 65.17 65.74 65.17 65.74 0.0M
2023-04-26 65.24 65.27 64.59 65.27 0.0M
2023-04-25 65.41 65.45 65.16 65.40 0.0M
2023-04-24 65.77 66.37 65.77 66.21 0.0M
2023-04-21 65.98 65.98 65.54 65.92 0.0M
2023-04-20 66.67 66.67 66.11 66.11 0.0M
2023-04-19 65.98 66.32 65.85 66.27 0.0M
2023-04-18 65.59 66.07 65.59 65.86 0.0M
2023-04-17 66.29 66.29 65.06 65.11 0.0M
2023-04-14 65.19 66.25 65.10 66.22 0.0M
2023-04-13 65.08 65.24 64.97 65.23 0.0M
2023-04-12 65.04 65.18 64.92 65.02 0.0M
2023-04-11 64.94 64.94 64.73 64.87 0.0M
2023-04-06 63.64 64.62 63.64 64.62 0.0M
2023-04-05 63.64 63.64 63.16 63.47 0.0M
2023-04-04 63.80 64.21 63.49 63.49 0.0M
2023-04-03 63.47 63.82 63.35 63.39 0.0M
2023-03-31 63.31 63.54 63.31 63.38 0.0M
2023-03-30 62.79 63.56 62.79 63.27 0.0M
2023-03-29 61.79 62.47 61.75 62.43 0.0M
2023-03-28 61.79 61.79 60.88 61.26 0.0M
2023-03-27 61.88 61.88 60.79 61.11 0.0M
2023-03-24 61.23 61.23 59.49 60.51 0.0M
2023-03-23 62.28 62.55 61.53 61.78 0.0M
2023-03-22 62.78 63.86 62.78 62.82 0.0M
2023-03-21 61.86 63.19 61.86 63.09 0.0M
2023-03-20 59.19 61.13 57.01 60.88 0.0M
2023-03-17 62.25 62.65 59.79 60.10 0.0M
2023-03-16 62.69 62.69 60.66 61.60 0.0M
2023-03-15 64.19 64.19 60.47 60.65 0.0M
2023-03-14 63.12 64.70 62.75 64.51 0.0M
2023-03-13 66.08 66.08 62.90 63.28 0.0M
2023-03-10 66.24 66.78 66.01 66.62 0.0M
2023-03-09 69.15 69.15 68.57 68.57 0.0M
2023-03-08 68.68 69.16 68.68 69.13 0.0M
2023-03-07 69.61 69.69 68.89 68.89 0.0M
2023-03-06 69.62 69.63 69.18 69.63 0.0M
2023-03-03 68.71 69.28 68.71 69.28 0.0M
2023-03-02 68.57 68.59 68.07 68.59 0.0M
2023-03-01 69.52 69.60 68.62 68.77 0.0M
2023-02-28 68.49 69.83 68.49 69.52 0.0M
2023-02-27 68.30 68.85 68.30 68.80 0.0M
2023-02-24 68.42 68.44 67.74 67.74 0.0M
2023-02-23 68.00 68.36 67.83 68.08 0.0M
2023-02-22 68.06 68.06 67.54 67.68 0.0M
2023-02-21 68.20 68.50 67.64 68.48 0.0M
2023-02-20 68.77 68.83 68.39 68.43 0.0M
2023-02-17 68.18 68.40 67.97 68.40 0.0M
2023-02-16 68.45 68.72 68.29 68.72 0.0M
2023-02-15 67.56 68.01 67.56 68.01 0.0M
2023-02-14 68.17 68.53 68.06 68.06 0.0M
2023-02-13 67.62 68.07 67.62 67.99 0.0M
2023-02-10 67.83 68.05 67.25 67.54 0.0M
2023-02-09 67.93 68.63 67.93 68.28 0.0M
2023-02-08 67.88 67.92 67.69 67.69 0.0M
2023-02-07 67.07 67.34 66.90 67.33 0.0M
2023-02-06 67.01 67.10 66.56 66.85 0.0M
2023-02-03 67.39 67.39 66.90 67.32 0.0M
2023-02-02 67.27 67.56 67.14 67.46 0.0M
2023-02-01 66.97 67.21 66.91 67.19 0.0M
2023-01-31 67.11 67.11 66.60 66.92 0.0M
2023-01-30 66.73 66.93 66.63 66.87 0.0M
2023-01-27 66.99 67.07 66.83 67.07 0.0M
2023-01-26 66.48 66.84 66.43 66.84 0.0M
2023-01-25 66.03 66.06 65.67 66.06 0.0M
2023-01-24 66.05 66.14 65.78 66.09 0.0M
2023-01-23 65.80 65.93 65.56 65.67 0.0M
2023-01-20 65.39 65.57 65.35 65.57 0.0M
2023-01-19 65.46 65.47 64.69 65.00 0.0M
2023-01-18 65.68 66.07 65.68 65.90 0.0M
2023-01-17 65.54 65.63 65.32 65.63 0.0M
2023-01-16 65.55 65.73 65.38 65.53 0.0M
2023-01-13 65.13 65.41 64.84 65.29 0.0M
2023-01-12 64.58 65.08 64.58 64.97 0.0M
2023-01-11 64.39 64.39 64.21 64.32 0.0M
2023-01-10 64.24 64.34 64.22 64.34 0.0M
2023-01-09 64.27 64.61 64.27 64.40 0.0M
2023-01-06 63.74 64.20 63.61 64.20 0.0M
2023-01-05 63.28 63.73 63.28 63.63 0.0M
2023-01-04 62.59 63.66 62.59 63.66 0.0M
2023-01-03 61.51 62.36 61.51 62.17 0.0M
2023-01-02 61.05 61.50 61.05 61.50 0.0M