SPDR S&P U.S. Energy Select Sector UCITS ETF Acc (ZPDE)

ZPDE
🏛️ 德国 →
31.26
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 30.89 31.36 30.85 31.26 0.0M
2025-09-25 30.42 30.83 30.36 30.83 0.0M
2025-09-24 29.93 30.64 29.89 30.64 0.0M
2025-09-23 29.35 30.19 29.35 30.10 0.0M
2025-09-22 29.63 29.68 29.30 29.47 0.0M
2025-09-19 29.84 29.96 29.55 29.55 0.0M
2025-09-18 29.97 30.10 29.72 29.86 0.0M
2025-09-17 29.70 29.87 29.68 29.78 0.0M
2025-09-16 29.40 29.72 29.33 29.72 0.0M
2025-09-15 29.71 29.75 29.44 29.51 0.0M
2025-09-12 29.65 30.07 29.65 29.84 0.0M
2025-09-11 29.85 29.85 29.50 29.81 0.0M
2025-09-10 29.39 29.78 29.35 29.49 0.0M
2025-09-09 29.12 29.65 29.06 29.53 0.0M
2025-09-08 29.32 29.34 28.84 29.03 0.0M
2025-09-05 29.88 29.95 29.08 29.12 0.0M
2025-09-04 29.72 30.02 29.69 30.02 0.0M
2025-09-03 30.46 30.48 29.75 29.82 0.0M
2025-09-02 30.49 30.65 30.22 30.35 0.0M
2025-09-01 30.30 30.42 30.24 30.41 0.0M
2025-08-29 30.22 30.41 30.13 30.26 0.0M
2025-08-28 30.10 30.19 29.87 29.99 0.0M
2025-08-27 29.80 30.20 29.79 30.01 0.0M
2025-08-26 29.78 29.78 29.45 29.48 0.0M
2025-08-25 29.49 29.66 29.45 29.66 0.0M
2025-08-22 29.28 29.51 29.28 29.43 0.0M
2025-08-21 28.96 29.07 28.85 29.06 0.0M
2025-08-20 28.75 28.86 28.69 28.85 0.0M
2025-08-19 28.56 28.75 28.49 28.70 0.1M
2025-08-18 28.77 28.78 28.42 28.66 0.0M
2025-08-15 28.71 28.81 28.59 28.81 0.1M
2025-08-14 28.76 28.76 28.56 28.72 0.0M
2025-08-13 28.43 28.53 28.31 28.40 0.0M
2025-08-12 28.53 28.71 28.41 28.61 0.0M
2025-08-11 28.58 28.85 28.50 28.55 0.0M
2025-08-08 28.47 28.72 28.40 28.56 0.0M
2025-08-07 28.68 28.94 28.52 28.52 0.0M
2025-08-06 29.09 29.19 28.88 28.98 0.0M
2025-08-05 29.04 29.11 28.63 28.75 0.0M
2025-08-04 29.20 29.30 28.88 29.09 0.0M
2025-08-01 29.95 30.11 28.93 29.05 0.0M
2025-07-31 29.84 30.32 29.80 29.95 0.0M
2025-07-30 30.19 30.38 30.03 30.07 0.0M
2025-07-29 29.89 30.10 29.87 30.01 0.0M
2025-07-28 29.34 29.75 29.33 29.75 0.0M
2025-07-25 29.25 29.36 29.00 29.13 0.0M
2025-07-24 28.97 29.05 28.79 29.03 0.0M
2025-07-23 28.61 28.87 28.61 28.84 0.0M
2025-07-22 28.58 28.79 28.50 28.52 0.0M
2025-07-21 28.96 29.03 28.67 28.67 0.0M
2025-07-18 29.39 29.59 29.00 29.06 0.0M
2025-07-17 29.20 29.32 29.17 29.28 0.0M
2025-07-16 29.32 29.62 28.89 28.89 0.0M
2025-07-15 29.58 29.65 29.54 29.56 0.0M
2025-07-14 29.85 30.02 29.54 29.58 0.0M
2025-07-11 29.78 30.00 29.56 29.97 0.0M
2025-07-10 29.42 29.83 29.36 29.77 0.0M
2025-07-09 29.67 29.78 29.47 29.56 0.0M
2025-07-08 28.77 29.56 28.70 29.50 0.0M
2025-07-07 28.88 29.04 28.79 28.87 0.0M
2025-07-04 28.93 28.93 28.72 28.76 0.0M
2025-07-03 28.89 29.14 28.83 29.11 0.0M
2025-07-02 28.59 28.85 28.51 28.55 0.0M
2025-07-01 28.31 28.38 27.99 28.38 0.0M
2025-06-30 28.59 28.66 28.42 28.43 0.0M
2025-06-27 28.83 28.87 28.51 28.51 0.0M
2025-06-26 28.43 28.70 28.32 28.69 0.0M
2025-06-25 28.87 28.87 28.54 28.64 0.0M
2025-06-24 28.87 29.07 28.74 28.87 0.1M
2025-06-23 30.50 30.70 29.92 29.94 0.0M
2025-06-20 29.89 30.09 29.80 30.03 0.0M
2025-06-19 30.20 30.37 30.12 30.22 0.0M
2025-06-18 30.10 30.28 29.87 29.87 0.0M
2025-06-17 29.47 30.33 29.47 29.97 0.0M
2025-06-16 30.00 30.05 29.29 29.39 0.0M
2025-06-13 29.90 30.34 29.52 29.52 0.0M
2025-06-12 29.10 29.10 28.76 29.08 0.0M
2025-06-11 28.93 29.20 28.79 28.87 0.0M
2025-06-10 28.52 29.21 28.52 29.21 0.0M
2025-06-09 28.40 28.60 28.38 28.53 0.0M
2025-06-06 27.95 28.50 27.88 28.47 0.0M
2025-06-05 27.94 28.02 27.69 27.90 0.0M
2025-06-04 28.55 28.61 28.07 28.12 0.0M
2025-06-03 28.00 28.72 27.93 28.72 0.0M
2025-06-02 27.96 28.25 27.80 27.98 0.0M
2025-05-30 28.10 28.24 27.90 27.90 0.0M
2025-05-29 28.53 28.61 27.91 27.91 0.0M
2025-05-28 28.35 28.62 28.21 28.21 0.0M
2025-05-27 28.36 28.42 28.11 28.32 0.0M
2025-05-26 28.06 28.34 28.06 28.19 0.0M
2025-05-23 28.11 28.15 27.69 27.99 0.0M
2025-05-22 28.14 28.23 27.91 27.99 0.0M
2025-05-21 28.74 28.75 28.33 28.40 0.0M
2025-05-20 29.13 29.26 29.03 29.06 0.0M
2025-05-19 29.45 29.45 29.00 29.13 0.0M
2025-05-16 29.72 29.90 29.52 29.63 0.0M
2025-05-15 29.13 29.49 29.11 29.49 0.0M
2025-05-14 29.81 29.81 29.47 29.71 0.0M
2025-05-13 29.69 29.92 29.58 29.89 0.0M
2025-05-12 29.65 30.06 29.54 29.64 0.0M
2025-05-09 28.42 28.72 28.30 28.53 0.0M
2025-05-08 28.05 28.49 28.01 28.49 0.0M
2025-05-07 27.86 27.97 27.56 27.75 0.0M
2025-05-06 27.88 27.92 27.62 27.91 0.0M
2025-05-05 27.81 27.94 27.58 27.80 0.0M
2025-05-02 28.18 28.35 27.59 28.01 0.0M
2025-04-30 28.24 28.28 27.59 27.92 0.0M
2025-04-29 28.41 28.44 28.11 28.29 0.0M
2025-04-28 28.50 28.54 28.20 28.31 0.0M
2025-04-25 28.51 28.71 28.11 28.24 0.0M
2025-04-24 28.03 28.27 27.87 28.24 0.0M
2025-04-23 28.37 28.62 27.76 27.84 0.2M
2025-04-22 27.29 27.63 27.25 27.63 0.0M
2025-04-17 27.65 28.30 27.54 28.23 0.0M
2025-04-16 27.01 27.80 26.94 27.80 0.0M
2025-04-15 27.44 27.81 27.22 27.58 0.0M
2025-04-14 27.13 27.82 27.13 27.25 0.0M
2025-04-11 26.73 26.78 26.20 26.28 0.0M
2025-04-10 29.15 29.15 27.03 27.03 0.0M
2025-04-09 26.94 27.04 26.04 26.81 0.0M
2025-04-08 28.46 28.89 28.10 28.26 0.0M
2025-04-07 26.51 28.88 26.38 27.96 0.0M
2025-04-04 30.36 30.50 28.41 28.68 0.1M
2025-04-03 32.45 32.64 31.00 31.14 0.0M
2025-04-02 33.95 33.95 33.51 33.74 0.0M
2025-04-01 33.81 33.83 33.44 33.70 0.0M
2025-03-31 33.16 33.97 33.14 33.81 0.0M
2025-03-28 33.52 33.68 33.19 33.19 0.0M
2025-03-27 33.91 33.93 33.56 33.73 0.0M
2025-03-26 33.63 34.19 33.63 33.97 0.0M
2025-03-25 33.50 33.83 33.48 33.54 0.0M
2025-03-24 33.25 33.63 33.04 33.52 0.0M
2025-03-21 33.22 33.22 32.91 32.96 0.0M
2025-03-20 32.94 33.28 32.94 33.10 0.0M
2025-03-19 32.32 32.87 32.31 32.85 0.0M
2025-03-18 32.36 32.49 32.20 32.20 0.0M
2025-03-17 31.84 32.27 31.74 32.26 0.0M
2025-03-14 31.37 31.84 31.15 31.72 0.0M
2025-03-13 31.14 31.57 31.12 31.20 0.0M
2025-03-12 31.07 31.25 30.90 31.17 0.0M
2025-03-11 31.48 31.58 30.90 31.01 0.0M
2025-03-10 31.18 31.87 30.94 31.43 0.0M
2025-03-07 30.86 31.22 30.71 30.91 0.0M
2025-03-06 30.62 30.69 30.25 30.64 0.0M
2025-03-05 31.49 31.56 30.20 30.20 0.0M
2025-03-04 32.15 32.24 31.40 31.71 0.0M
2025-03-03 33.86 33.87 33.22 33.22 0.0M
2025-02-28 33.31 33.51 33.08 33.35 0.0M
2025-02-27 33.02 33.64 32.99 33.46 0.0M
2025-02-26 33.00 33.12 32.88 32.90 0.0M
2025-02-25 33.70 33.73 32.80 32.80 0.0M
2025-02-24 33.65 33.76 33.43 33.70 0.0M
2025-02-21 34.14 34.26 34.00 34.09 0.0M
2025-02-20 34.01 34.17 33.92 33.98 0.0M
2025-02-19 33.82 34.30 33.78 34.27 0.0M
2025-02-18 33.44 33.63 33.30 33.57 0.0M
2025-02-17 33.23 33.30 33.20 33.30 0.0M
2025-02-14 33.20 33.46 33.05 33.39 0.0M
2025-02-13 33.16 33.16 32.88 33.07 0.0M
2025-02-12 33.93 34.01 33.72 33.72 0.0M
2025-02-11 34.02 34.15 33.86 34.09 0.0M
2025-02-10 33.26 33.85 33.26 33.81 0.0M
2025-02-07 33.04 33.24 33.03 33.24 0.0M
2025-02-06 33.62 34.00 33.17 33.21 0.0M
2025-02-05 33.51 33.55 33.26 33.46 0.0M
2025-02-04 32.81 33.49 32.63 33.49 0.0M
2025-02-03 33.17 33.17 32.76 33.10 0.0M
2025-01-31 33.47 33.73 32.78 33.09 0.0M
2025-01-30 33.35 33.58 33.29 33.46 0.0M
2025-01-29 33.30 33.40 33.10 33.39 0.0M
2025-01-28 33.40 33.68 33.19 33.19 0.0M
2025-01-27 33.82 33.97 33.13 33.25 0.0M
2025-01-24 34.10 34.20 33.65 33.74 0.0M
2025-01-23 34.13 34.51 34.05 34.05 0.0M
2025-01-22 34.57 34.63 34.31 34.54 0.0M
2025-01-21 35.34 35.43 34.63 34.83 0.0M
2025-01-20 35.29 35.41 34.90 34.90 0.0M
2025-01-17 35.16 35.35 35.02 35.31 0.0M
2025-01-16 34.74 34.98 34.66 34.78 0.0M
2025-01-15 34.25 34.73 34.14 34.73 0.0M
2025-01-14 34.11 34.17 33.91 33.99 0.0M
2025-01-13 33.60 34.42 33.60 34.30 0.0M
2025-01-10 33.22 33.92 33.21 33.32 0.0M
2025-01-09 32.98 33.15 32.98 33.15 0.0M
2025-01-08 33.09 33.11 32.82 32.96 0.0M
2025-01-07 32.34 32.92 32.19 32.82 0.0M
2025-01-06 32.74 32.93 32.49 32.78 0.0M
2025-01-03 32.68 32.94 32.56 32.85 0.0M
2025-01-02 32.12 32.82 32.09 32.80 0.0M