SPDR Bloomberg Global Aggregate Bond UCITS ETF GBP Hedged (SPFB)

SPFB
🏛️ 德国 →
28.58
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 28.45 28.45 28.37 28.37 0.0M
2023-12-28 28.49 28.49 28.44 28.44 0.0M
2023-12-27 28.38 28.45 28.38 28.45 0.0M
2023-12-22 28.36 28.38 28.36 28.36 0.0M
2023-12-21 28.35 28.39 28.34 28.39 0.0M
2023-12-20 28.31 28.33 28.31 28.32 0.0M
2023-12-19 28.25 28.29 28.25 28.29 0.0M
2023-12-18 28.24 28.26 28.19 28.19 0.0M
2023-12-15 28.19 28.25 28.19 28.25 0.0M
2023-12-14 28.20 28.20 28.16 28.20 0.0M
2023-12-13 27.87 27.90 27.87 27.90 0.0M
2023-12-12 27.84 27.87 27.80 27.81 0.0M
2023-12-11 27.74 27.77 27.72 27.72 0.0M
2023-12-08 27.85 27.85 27.74 27.74 0.0M
2023-12-07 27.86 27.88 27.82 27.88 0.0M
2023-12-06 27.84 27.86 27.79 27.86 0.0M
2023-12-05 27.73 27.81 27.71 27.81 0.0M
2023-12-04 27.69 27.69 27.65 27.65 0.0M
2023-12-01 27.57 27.66 27.55 27.66 0.0M
2023-11-30 27.61 27.61 27.55 27.55 0.0M
2023-11-29 27.57 27.57 27.54 27.57 0.0M
2023-11-28 27.41 27.45 27.37 27.45 0.0M
2023-11-27 27.31 27.36 27.31 27.36 0.0M
2023-11-24 27.30 27.30 27.28 27.28 0.0M
2023-11-23 27.38 27.38 27.33 27.33 0.0M
2023-11-22 27.42 27.44 27.40 27.40 0.0M
2023-11-21 27.37 27.41 27.37 27.41 0.0M
2023-11-20 27.30 27.33 27.30 27.33 0.0M
2023-11-17 27.34 27.37 27.33 27.33 0.0M
2023-11-16 27.27 27.29 27.25 27.29 0.0M
2023-11-15 27.26 27.26 27.21 27.21 0.0M
2023-11-14 27.09 27.28 27.07 27.28 0.0M
2023-11-13 27.06 27.06 27.02 27.02 0.0M
2023-11-10 27.09 27.09 27.02 27.06 0.0M
2023-11-09 27.16 27.16 27.12 27.12 0.0M
2023-11-08 27.08 27.15 27.08 27.15 0.0M
2023-11-07 26.97 27.06 26.97 27.06 0.0M
2023-11-06 27.02 27.02 26.97 26.97 0.0M
2023-11-03 26.94 27.07 26.94 27.07 0.0M
2023-11-02 26.80 26.93 26.80 26.90 0.0M
2023-11-01 26.61 26.76 26.61 26.76 0.0M
2023-10-31 26.71 26.73 26.67 26.67 0.0M
2023-10-30 26.71 26.71 26.62 26.62 0.0M
2023-10-27 26.66 26.66 26.66 26.66 0.0M
2023-10-26 26.51 26.62 26.51 26.62 0.0M
2023-10-25 26.68 26.68 26.59 26.59 0.0M
2023-10-24 26.69 26.69 26.62 26.62 0.0M
2023-10-23 26.51 26.62 26.48 26.62 0.0M
2023-10-20 26.54 26.57 26.53 26.57 0.0M
2023-10-19 26.51 26.55 26.51 26.55 0.0M
2023-10-18 26.64 26.67 26.59 26.59 0.0M
2023-10-17 26.75 26.83 26.67 26.67 0.0M
2023-10-16 26.81 26.81 26.79 26.80 0.0M
2023-10-13 26.83 26.92 26.80 26.90 0.0M
2023-10-12 26.98 26.98 26.84 26.84 0.0M
2023-10-11 26.85 26.95 26.85 26.93 0.0M
2023-10-10 26.81 26.82 26.78 26.82 0.0M
2023-10-09 26.70 26.77 26.69 26.77 0.0M
2023-10-06 26.67 26.67 26.65 26.66 0.0M
2023-10-05 26.66 26.68 26.66 26.67 0.0M
2023-10-04 26.52 26.65 26.52 26.65 0.0M
2023-10-03 26.74 26.74 26.64 26.64 0.0M
2023-10-02 26.84 26.84 26.76 26.76 0.0M
2023-09-29 26.87 26.88 26.87 26.88 0.0M
2023-09-28 26.83 26.83 26.76 26.76 0.0M
2023-09-27 26.93 26.94 26.86 26.86 0.0M
2023-09-26 26.91 26.94 26.91 26.91 0.0M
2023-09-25 27.02 27.02 26.94 26.94 0.0M
2023-09-22 26.99 27.04 26.99 27.04 0.0M
2023-09-21 27.03 27.07 26.98 26.98 0.0M
2023-09-20 27.09 27.14 27.09 27.14 0.0M
2023-09-19 27.12 27.14 27.10 27.10 0.0M
2023-09-18 27.12 27.12 27.11 27.11 0.0M
2023-09-15 27.20 27.20 27.16 27.16 0.0M
2023-09-14 27.19 27.22 27.19 27.22 0.0M
2023-09-13 27.14 27.16 27.11 27.16 0.0M
2023-09-12 27.14 27.15 27.14 27.14 0.0M
2023-09-11 27.15 27.15 27.15 27.15 0.0M
2023-09-08 27.22 27.22 27.18 27.21 0.0M
2023-09-07 27.13 27.16 27.13 27.15 0.0M
2023-09-06 27.16 27.18 27.12 27.12 0.0M
2023-09-05 27.21 27.21 27.16 27.16 0.0M
2023-09-04 27.26 27.26 27.24 27.24 0.0M
2023-09-01 27.34 27.36 27.28 27.28 0.0M
2023-08-31 27.31 27.39 27.31 27.39 0.0M
2023-08-30 27.25 27.31 27.25 27.31 0.0M
2023-08-29 27.25 27.31 27.22 27.31 0.0M
2023-08-28 27.20 27.20 27.18 27.19 0.0M
2023-08-25 27.22 27.22 27.17 27.17 0.0M
2023-08-24 27.26 27.26 27.22 27.23 0.0M
2023-08-23 27.08 27.19 27.08 27.19 0.0M
2023-08-22 27.01 27.05 27.01 27.04 0.0M
2023-08-21 27.05 27.05 26.98 26.98 0.0M
2023-08-18 27.13 27.13 27.11 27.11 0.0M
2023-08-17 27.05 27.05 27.03 27.03 0.0M
2023-08-16 27.14 27.16 27.13 27.13 0.0M
2023-08-15 27.15 27.15 27.09 27.13 0.0M
2023-08-14 27.18 27.21 27.18 27.19 0.0M
2023-08-11 27.26 27.26 27.21 27.21 0.0M
2023-08-10 27.31 27.35 27.31 27.34 0.0M
2023-08-09 27.37 27.37 27.34 27.36 0.0M
2023-08-08 27.34 27.39 27.34 27.34 0.0M
2023-08-07 27.25 27.25 27.20 27.24 0.0M
2023-08-04 27.12 27.25 27.12 27.25 0.0M
2023-08-03 27.17 27.17 27.16 27.16 0.0M
2023-08-02 27.29 27.32 27.22 27.22 0.0M
2023-08-01 27.41 27.41 27.31 27.31 0.0M
2023-07-31 27.67 27.72 27.67 27.72 0.0M
2023-07-28 27.65 27.71 27.64 27.71 0.0M
2023-07-27 27.81 27.81 27.76 27.76 0.0M
2023-07-26 27.79 27.79 27.76 27.77 0.0M
2023-07-25 27.77 27.78 27.77 27.78 0.0M
2023-07-24 27.79 27.85 27.79 27.82 0.0M
2023-07-21 27.78 27.82 27.78 27.82 0.0M
2023-07-20 27.85 27.85 27.78 27.78 0.0M
2023-07-19 27.89 27.89 27.83 27.83 0.0M
2023-07-18 27.79 27.84 27.79 27.84 0.0M
2023-07-17 27.73 27.77 27.73 27.74 0.0M
2023-07-14 27.75 27.79 27.73 27.73 0.0M
2023-07-13 27.70 27.74 27.70 27.74 0.0M
2023-07-12 27.53 27.63 27.53 27.63 0.0M
2023-07-11 27.51 27.51 27.48 27.48 0.0M
2023-07-10 27.42 27.47 27.42 27.47 0.0M
2023-07-07 27.48 27.48 27.44 27.46 0.0M
2023-07-06 27.60 27.60 27.45 27.45 0.0M
2023-07-05 27.68 27.70 27.64 27.64 0.0M
2023-07-04 27.69 27.69 27.67 27.69 0.0M
2023-07-03 27.71 27.73 27.68 27.73 0.0M
2023-06-30 27.66 27.72 27.66 27.72 0.0M
2023-06-29 27.76 27.79 27.69 27.69 0.0M
2023-06-28 27.75 27.80 27.75 27.78 0.0M
2023-06-27 27.78 27.79 27.74 27.74 0.0M
2023-06-26 27.76 27.83 27.76 27.81 0.0M
2023-06-23 27.67 27.76 27.67 27.75 0.0M
2023-06-22 27.75 27.75 27.68 27.68 0.0M
2023-06-21 27.71 27.73 27.71 27.72 0.0M
2023-06-20 27.67 27.75 27.67 27.75 0.0M
2023-06-19 27.72 27.72 27.65 27.65 0.0M
2023-06-16 27.67 27.73 27.67 27.72 0.0M
2023-06-15 27.61 27.68 27.61 27.68 0.0M
2023-06-14 27.65 27.68 27.64 27.68 0.0M
2023-06-13 27.73 27.73 27.68 27.68 0.0M
2023-06-12 27.69 27.71 27.69 27.69 0.0M
2023-06-09 27.70 27.70 27.67 27.70 0.0M
2023-06-08 27.59 27.68 27.59 27.68 0.0M
2023-06-07 27.75 27.75 27.64 27.64 0.0M
2023-06-06 27.70 27.75 27.70 27.72 0.0M
2023-06-05 27.70 27.71 27.67 27.71 0.0M
2023-06-02 27.82 27.82 27.76 27.76 0.0M
2023-06-01 27.72 27.81 27.72 27.81 0.0M
2023-05-31 27.72 27.74 27.72 27.73 0.0M
2023-05-30 27.57 27.65 27.57 27.65 0.0M
2023-05-29 27.49 27.54 27.49 27.54 0.0M
2023-05-26 27.52 27.53 27.48 27.48 0.0M
2023-05-25 27.58 27.58 27.55 27.55 0.0M
2023-05-24 27.59 27.64 27.59 27.63 0.0M
2023-05-23 27.64 27.64 27.59 27.61 0.0M
2023-05-22 27.70 27.70 27.64 27.64 0.0M
2023-05-19 27.67 27.70 27.67 27.70 0.0M
2023-05-18 27.79 27.79 27.70 27.70 0.0M
2023-05-17 27.82 27.83 27.80 27.80 0.0M
2023-05-16 27.89 27.89 27.79 27.79 0.0M
2023-05-15 27.90 27.90 27.86 27.86 0.0M
2023-05-12 27.98 27.98 27.94 27.94 0.0M
2023-05-11 27.94 28.04 27.94 27.98 0.0M
2023-05-10 27.80 27.90 27.80 27.90 0.0M
2023-05-09 27.85 27.86 27.84 27.84 0.0M
2023-05-08 27.94 27.94 27.86 27.86 0.0M
2023-05-05 27.98 27.98 27.91 27.91 0.0M
2023-05-04 27.94 28.04 27.94 28.04 0.0M
2023-05-03 27.93 27.97 27.93 27.97 0.0M
2023-05-02 27.78 27.91 27.78 27.91 0.0M
2023-04-28 27.77 27.90 27.77 27.90 0.0M
2023-04-27 27.82 27.83 27.78 27.78 0.0M
2023-04-26 27.88 27.89 27.86 27.86 0.0M
2023-04-25 27.80 27.85 27.80 27.85 0.0M
2023-04-24 27.72 27.75 27.72 27.75 0.0M
2023-04-21 27.74 27.74 27.70 27.70 0.0M
2023-04-20 27.68 27.72 27.68 27.72 0.0M
2023-04-19 27.61 27.63 27.61 27.63 0.0M
2023-04-18 27.64 27.68 27.64 27.68 0.0M
2023-04-17 27.72 27.74 27.67 27.67 0.0M
2023-04-14 27.83 27.83 27.76 27.76 0.0M
2023-04-13 27.89 27.89 27.85 27.87 0.0M
2023-04-12 27.86 27.86 27.85 27.85 0.0M
2023-04-11 27.88 27.88 27.83 27.83 0.0M
2023-04-06 28.01 28.02 28.00 28.00 0.0M
2023-04-05 27.91 28.06 27.89 28.02 0.0M
2023-04-04 27.87 27.93 27.83 27.93 0.0M
2023-04-03 27.75 27.89 27.74 27.89 0.0M
2023-03-31 27.72 27.77 27.72 27.77 0.0M
2023-03-30 27.78 27.78 27.72 27.72 0.0M
2023-03-29 27.71 27.73 27.71 27.73 0.0M
2023-03-28 27.73 27.73 27.70 27.71 0.0M
2023-03-27 27.88 27.88 27.79 27.79 0.0M
2023-03-24 27.88 27.98 27.88 27.91 0.0M
2023-03-23 27.77 27.83 27.77 27.83 0.0M
2023-03-22 27.66 27.66 27.60 27.65 0.0M
2023-03-21 27.74 27.74 27.68 27.69 0.0M
2023-03-20 27.94 27.94 27.79 27.79 0.0M
2023-03-17 27.68 27.82 27.68 27.82 0.0M
2023-03-16 27.77 27.77 27.66 27.66 0.0M
2023-03-15 27.49 27.83 27.49 27.83 0.0M
2023-03-14 27.73 27.73 27.54 27.54 0.0M
2023-03-13 27.46 27.73 27.46 27.69 0.0M
2023-03-10 27.35 27.40 27.32 27.40 0.0M
2023-03-09 27.14 27.18 27.14 27.18 0.0M
2023-03-08 27.13 27.19 27.13 27.19 0.0M
2023-03-07 27.18 27.21 27.17 27.17 0.0M
2023-03-06 27.22 27.22 27.18 27.18 0.0M
2023-03-03 27.09 27.14 27.09 27.14 0.0M
2023-03-02 27.06 27.11 27.06 27.06 0.0M
2023-03-01 27.16 27.19 27.11 27.11 0.0M
2023-02-28 27.16 27.17 27.16 27.17 0.0M
2023-02-27 27.22 27.22 27.17 27.17 0.0M
2023-02-24 27.32 27.32 27.21 27.22 0.0M
2023-02-23 27.24 27.29 27.21 27.29 0.0M
2023-02-22 27.21 27.25 27.19 27.24 0.0M
2023-02-21 27.34 27.34 27.23 27.24 0.0M
2023-02-20 27.36 27.37 27.34 27.34 0.0M
2023-02-17 27.27 27.38 27.27 27.35 0.0M
2023-02-16 27.42 27.43 27.33 27.38 0.0M
2023-02-15 27.46 27.47 27.39 27.39 0.0M
2023-02-14 27.55 27.55 27.43 27.43 0.0M
2023-02-13 27.47 27.52 27.45 27.49 0.0M
2023-02-10 27.57 27.58 27.50 27.52 0.0M
2023-02-09 27.65 27.70 27.65 27.66 0.0M
2023-02-08 27.67 27.67 27.58 27.59 0.0M
2023-02-07 27.67 27.67 27.64 27.65 0.0M
2023-02-06 27.75 27.75 27.67 27.70 0.0M
2023-02-03 27.96 27.96 27.79 27.79 0.0M
2023-02-02 27.86 28.02 27.81 27.98 0.0M
2023-02-01 27.72 27.77 27.69 27.70 0.1M
2023-01-31 27.91 27.95 27.86 27.91 0.0M
2023-01-30 27.93 27.93 27.85 27.88 0.1M
2023-01-27 27.95 27.96 27.92 27.94 0.0M
2023-01-26 28.04 28.04 27.97 27.97 0.0M
2023-01-25 28.04 28.09 28.01 28.01 0.0M
2023-01-24 27.96 28.03 27.94 28.03 0.0M
2023-01-23 27.97 27.98 27.93 27.95 0.0M
2023-01-20 28.07 28.07 27.92 27.92 0.0M
2023-01-19 28.13 28.13 28.07 28.07 0.0M
2023-01-18 28.01 28.11 28.01 28.11 0.0M
2023-01-17 27.89 27.95 27.89 27.95 0.0M
2023-01-16 27.95 27.95 27.90 27.90 0.0M
2023-01-13 27.94 27.95 27.94 27.95 0.0M
2023-01-12 27.86 27.86 27.85 27.85 0.0M
2023-01-11 27.75 27.79 27.75 27.79 0.0M
2023-01-10 27.74 27.74 27.67 27.67 0.0M
2023-01-09 27.71 27.81 27.71 27.81 0.0M
2023-01-06 27.57 27.74 27.56 27.74 0.0M
2023-01-05 27.59 27.60 27.57 27.57 0.0M
2023-01-04 27.59 27.60 27.59 27.59 0.0M
2023-01-03 27.42 27.51 27.42 27.50 0.0M
2023-01-02 27.37 27.43 27.37 27.43 0.0M