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

ZPDD
🏛️ 德国 →
61.46
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
2025-09-26 61.03 61.46 60.79 61.46 0.0M
2025-09-25 61.50 61.68 61.07 61.07 0.0M
2025-09-24 61.00 61.64 61.00 61.35 0.0M
2025-09-23 61.73 61.75 60.74 60.91 0.0M
2025-09-22 61.95 62.15 61.53 61.54 0.0M
2025-09-19 61.82 62.23 61.82 61.99 0.0M
2025-09-18 62.20 62.28 61.88 61.92 0.0M
2025-09-17 61.91 61.91 61.37 61.46 0.0M
2025-09-16 61.85 62.00 61.48 61.48 0.0M
2025-09-15 61.49 62.35 61.49 61.88 0.0M
2025-09-12 60.76 61.36 60.74 61.18 0.0M
2025-09-11 60.16 60.74 59.93 60.74 0.0M
2025-09-10 60.80 60.80 60.03 60.06 0.0M
2025-09-09 60.62 60.71 60.35 60.59 0.0M
2025-09-08 60.50 60.69 60.38 60.46 0.0M
2025-09-05 60.73 60.90 60.18 60.30 0.0M
2025-09-04 59.93 60.51 59.93 60.51 0.0M
2025-09-03 59.34 59.61 59.34 59.50 0.0M
2025-09-02 59.48 59.58 58.92 59.23 0.0M
2025-09-01 59.50 59.62 59.47 59.55 0.0M
2025-08-29 60.21 60.40 59.33 59.36 0.0M
2025-08-28 60.55 60.61 60.03 60.03 0.0M
2025-08-27 60.49 60.87 60.23 60.26 0.0M
2025-08-26 59.99 60.06 59.84 59.93 0.0M
2025-08-25 59.69 60.13 59.59 60.13 0.0M
2025-08-22 58.61 59.51 58.61 59.43 0.0M
2025-08-21 58.68 58.68 58.13 58.15 0.0M
2025-08-20 59.25 59.35 58.17 58.64 0.0M
2025-08-19 59.23 59.67 59.15 59.26 0.0M
2025-08-18 58.99 59.41 58.94 59.41 0.0M
2025-08-15 59.56 59.56 58.71 58.87 0.0M
2025-08-14 58.82 59.42 58.82 59.42 0.0M
2025-08-13 58.33 58.82 58.31 58.77 0.0M
2025-08-12 58.36 58.52 58.05 58.20 0.0M
2025-08-11 58.12 58.40 58.05 58.20 0.0M
2025-08-08 57.67 58.10 57.65 57.65 0.0M
2025-08-07 57.63 58.03 57.31 57.31 0.0M
2025-08-06 57.00 57.68 56.65 57.68 0.0M
2025-08-05 56.81 56.98 56.67 56.81 0.0M
2025-08-04 56.51 56.83 56.40 56.52 0.0M
2025-08-01 57.09 57.10 56.07 56.07 0.0M
2025-07-31 59.56 59.60 58.88 58.91 0.0M
2025-07-30 58.75 59.19 58.74 58.84 0.0M
2025-07-29 59.05 59.38 58.68 58.75 0.0M
2025-07-28 57.98 59.06 57.98 58.98 0.0M
2025-07-25 57.30 57.89 57.30 57.75 0.0M
2025-07-24 57.31 57.48 57.06 57.19 0.0M
2025-07-23 57.96 58.20 57.79 57.92 0.0M
2025-07-22 57.53 57.90 57.32 57.63 0.0M
2025-07-21 57.82 57.95 57.54 57.73 0.0M
2025-07-18 57.29 57.52 57.14 57.52 0.0M
2025-07-17 57.17 57.31 57.11 57.16 0.0M
2025-07-16 56.80 57.33 56.53 56.61 0.0M
2025-07-15 57.33 57.51 57.27 57.31 0.0M
2025-07-14 56.99 57.24 56.79 57.24 0.0M
2025-07-11 56.91 56.97 56.62 56.97 0.0M
2025-07-10 55.98 56.90 55.98 56.81 0.0M
2025-07-09 55.65 56.46 55.65 55.97 0.0M
2025-07-08 56.13 56.34 55.96 55.96 0.0M
2025-07-07 55.95 56.27 55.87 55.87 0.0M
2025-07-04 56.31 56.34 56.00 56.00 0.0M
2025-07-03 56.17 56.75 56.17 56.60 0.0M
2025-07-02 56.03 56.27 55.82 55.98 0.0M
2025-07-01 55.06 55.80 54.80 55.80 0.0M
2025-06-30 56.60 56.60 55.60 55.64 0.0M
2025-06-27 55.73 56.11 55.73 55.98 0.0M
2025-06-26 55.04 55.38 54.67 55.28 0.0M
2025-06-25 56.11 56.32 55.12 55.12 0.0M
2025-06-24 56.54 56.56 55.94 55.96 0.0M
2025-06-23 55.26 56.12 55.22 55.83 0.0M
2025-06-20 55.16 55.56 54.87 54.89 0.0M
2025-06-19 55.07 55.10 54.41 54.41 0.0M
2025-06-18 55.31 55.84 55.27 55.54 0.0M
2025-06-17 55.54 55.86 55.39 55.43 0.0M
2025-06-16 55.58 55.83 55.51 55.65 0.0M
2025-06-13 54.50 55.67 54.50 55.67 0.0M
2025-06-12 55.99 55.99 55.31 55.67 0.0M
2025-06-11 57.26 57.39 56.58 56.60 0.0M
2025-06-10 56.76 56.76 56.49 56.75 0.0M
2025-06-09 55.83 56.07 55.67 56.07 0.0M
2025-06-06 55.58 55.96 55.47 55.94 0.0M
2025-06-05 56.53 56.56 55.67 55.78 0.0M
2025-06-04 56.74 56.98 56.25 56.44 0.0M
2025-06-03 56.09 57.17 55.99 57.17 0.0M
2025-06-02 55.85 56.23 55.66 55.88 0.0M
2025-05-30 56.79 57.09 56.10 56.13 0.0M
2025-05-29 58.37 58.55 56.64 56.87 0.0M
2025-05-28 57.49 57.65 57.22 57.34 0.0M
2025-05-27 56.32 57.31 56.32 57.31 0.0M
2025-05-26 56.07 56.21 55.76 55.76 0.0M
2025-05-23 56.27 56.27 54.89 55.75 0.0M
2025-05-22 56.18 56.66 56.00 56.66 0.0M
2025-05-21 56.93 56.93 55.99 55.99 0.0M
2025-05-20 57.53 58.00 57.49 57.49 0.0M
2025-05-19 57.21 57.87 56.82 57.87 0.0M
2025-05-16 57.55 58.28 57.55 58.28 0.0M
2025-05-15 57.67 57.83 57.35 57.83 0.0M
2025-05-14 57.84 58.09 57.51 57.94 0.0M
2025-05-13 57.14 58.09 57.11 57.79 0.0M
2025-05-12 56.45 57.51 56.45 57.37 0.0M
2025-05-09 53.49 53.65 53.42 53.51 0.0M
2025-05-08 53.05 53.93 52.93 53.81 0.0M
2025-05-07 52.18 52.42 52.00 52.23 0.0M
2025-05-06 52.02 52.10 51.61 51.61 0.0M
2025-05-05 52.66 52.75 52.28 52.49 0.0M
2025-05-02 52.29 53.02 52.07 53.02 0.0M
2025-04-30 52.01 52.08 50.75 51.09 0.0M
2025-04-29 51.91 51.99 51.35 51.63 0.0M
2025-04-28 51.79 52.20 50.84 50.84 0.0M
2025-04-25 51.46 51.60 50.87 51.60 0.0M
2025-04-24 49.63 50.54 49.38 50.49 0.0M
2025-04-23 49.67 51.08 49.57 50.05 0.0M
2025-04-22 46.95 48.60 46.89 47.78 0.0M
2025-04-17 48.32 48.82 48.21 48.42 0.0M
2025-04-16 48.62 49.41 48.62 48.65 0.0M
2025-04-15 49.29 50.21 49.29 49.68 0.0M
2025-04-14 50.13 50.54 48.88 49.05 0.0M
2025-04-11 49.85 49.92 48.51 49.11 0.0M
2025-04-10 52.04 52.58 48.25 48.64 0.0M
2025-04-09 46.64 51.89 46.55 51.88 0.0M
2025-04-08 49.50 51.58 49.00 49.00 0.0M
2025-04-07 46.72 48.89 45.61 48.89 0.0M
2025-04-04 50.94 51.39 48.86 50.30 0.0M
2025-04-03 52.99 53.16 51.44 51.93 0.0M
2025-04-02 54.96 56.10 53.99 56.10 0.0M
2025-04-01 54.60 55.34 54.41 55.15 0.0M
2025-03-31 53.59 53.82 52.99 53.75 0.0M
2025-03-28 56.18 56.49 54.35 54.36 0.0M
2025-03-27 56.22 57.13 56.22 56.49 0.0M
2025-03-26 57.08 57.33 56.28 56.37 0.0M
2025-03-25 56.83 56.92 56.43 56.78 0.0M
2025-03-24 54.89 56.26 54.89 56.26 0.0M
2025-03-21 54.03 54.14 53.39 54.04 0.0M
2025-03-20 54.36 54.56 53.74 53.79 0.0M
2025-03-19 52.86 53.71 52.86 53.57 0.0M
2025-03-18 53.55 53.60 52.58 52.68 0.0M
2025-03-17 53.51 53.99 53.39 53.95 0.0M
2025-03-14 53.24 53.79 53.22 53.62 0.0M
2025-03-13 53.81 54.24 52.58 52.94 0.0M
2025-03-12 53.84 54.62 53.52 54.01 0.0M
2025-03-11 54.38 54.48 53.02 53.52 0.0M
2025-03-10 56.42 56.42 54.41 54.43 0.0M
2025-03-07 56.53 56.55 55.03 55.96 0.0M
2025-03-06 58.15 58.15 56.63 56.66 0.0M
2025-03-05 58.61 58.62 57.48 57.69 0.0M
2025-03-04 60.10 60.10 58.28 58.66 0.0M
2025-03-03 61.93 62.06 60.51 60.51 0.0M
2025-02-28 60.51 61.34 60.51 60.93 0.0M
2025-02-27 61.50 61.99 60.85 60.88 0.0M
2025-02-26 61.61 61.97 61.26 61.26 0.0M
2025-02-25 61.78 61.78 60.71 61.09 0.0M
2025-02-24 62.20 62.51 61.85 62.08 0.0M
2025-02-21 63.65 64.04 62.23 62.29 0.0M
2025-02-20 64.27 64.47 63.19 63.20 0.0M
2025-02-19 64.24 64.60 64.24 64.37 0.0M
2025-02-18 64.63 64.95 64.03 64.03 0.0M
2025-02-17 64.41 64.48 64.30 64.33 0.0M
2025-02-14 64.90 64.94 64.09 64.14 0.0M
2025-02-13 64.01 64.70 64.01 64.31 0.0M
2025-02-12 64.09 64.42 63.93 64.19 0.0M
2025-02-11 65.21 65.21 64.13 64.15 0.0M
2025-02-10 64.92 65.67 64.92 65.36 0.0M
2025-02-07 65.30 65.63 65.22 65.26 0.0M
2025-02-06 65.70 66.14 65.70 65.83 0.0M
2025-02-05 66.02 66.02 65.56 65.59 0.0M
2025-02-04 65.77 66.24 65.62 66.18 0.0M
2025-02-03 66.39 66.39 65.89 66.17 0.0M
2025-01-31 66.89 67.59 66.85 67.33 0.0M
2025-01-30 66.71 66.82 66.33 66.80 0.0M
2025-01-29 66.14 66.46 66.01 66.13 0.0M
2025-01-28 65.79 66.21 65.55 65.92 0.0M
2025-01-27 64.22 65.36 63.57 65.22 0.0M
2025-01-24 65.73 65.83 65.10 65.18 0.0M
2025-01-23 65.74 65.83 65.58 65.76 0.0M
2025-01-22 65.82 66.09 65.53 65.62 0.0M
2025-01-21 66.07 66.46 65.62 65.77 0.0M
2025-01-20 66.33 66.33 65.80 65.91 0.0M
2025-01-17 65.20 66.58 65.20 66.58 0.0M
2025-01-16 65.57 65.74 64.92 64.92 0.0M
2025-01-15 64.01 65.37 64.01 65.22 0.0M
2025-01-14 64.80 65.05 63.96 64.28 0.0M
2025-01-13 63.72 64.36 63.52 64.36 0.0M
2025-01-10 64.34 64.62 63.87 64.52 0.0M
2025-01-09 64.28 64.37 63.80 64.20 0.0M
2025-01-08 63.94 64.46 63.89 64.46 0.0M
2025-01-07 64.63 64.87 63.91 64.18 0.0M
2025-01-06 65.17 65.44 64.89 64.89 0.0M
2025-01-03 64.44 64.98 64.14 64.98 0.0M
2025-01-02 65.35 65.38 63.85 63.85 0.0M