SPDR Bloomberg U.S. High Yield Corporate Scored UCITS ETF (SJNK)

SJNK
🏛️ 德国 →
35.33
最后更新: 2025-10-03
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
2025-10-03 35.43 35.43 35.33 35.33 0.0M
2025-10-02 35.32 35.49 35.32 35.49 0.0M
2025-10-01 35.13 35.36 35.13 35.36 0.0M
2025-09-30 35.34 35.35 35.31 35.33 0.0M
2025-09-29 35.44 35.44 35.29 35.34 0.0M
2025-09-26 35.42 35.48 35.35 35.39 0.0M
2025-09-25 35.31 35.47 35.29 35.45 0.0M
2025-09-24 35.24 35.40 35.24 35.33 0.0M
2025-09-23 35.25 35.31 35.20 35.24 0.0M
2025-09-22 35.39 35.39 35.24 35.27 0.0M
2025-09-19 35.29 35.40 35.26 35.38 0.0M
2025-09-18 35.20 35.23 35.13 35.23 0.0M
2025-09-17 35.02 35.05 35.02 35.03 0.0M
2025-09-16 35.24 35.24 34.99 35.01 0.0M
2025-09-15 35.27 35.27 35.21 35.22 0.0M
2025-09-12 35.26 35.35 35.20 35.29 0.0M
2025-09-11 35.32 35.34 35.22 35.27 0.0M
2025-09-10 35.26 35.29 35.18 35.21 0.0M
2025-09-09 35.11 35.20 35.08 35.17 0.0M
2025-09-08 35.23 35.27 35.19 35.19 0.0M
2025-09-05 35.38 35.42 35.16 35.16 0.0M
2025-09-04 35.27 35.40 35.27 35.37 0.0M
2025-09-03 35.31 35.31 35.20 35.21 0.0M
2025-09-02 35.16 35.26 35.15 35.17 0.0M
2025-09-01 35.10 35.13 35.01 35.13 0.0M
2025-08-29 35.26 35.30 35.13 35.13 0.0M
2025-08-28 35.33 35.40 35.25 35.26 0.0M
2025-08-27 35.37 35.48 35.37 35.39 0.0M
2025-08-26 35.32 35.34 35.15 35.20 0.0M
2025-08-25 35.04 35.11 35.01 35.11 0.0M
2025-08-22 35.13 35.20 34.98 34.99 0.0M
2025-08-21 35.12 35.12 34.95 35.11 0.0M
2025-08-20 35.05 35.09 34.97 35.00 0.0M
2025-08-19 34.95 35.03 34.91 35.01 0.0M
2025-08-18 34.95 35.00 34.95 34.98 0.0M
2025-08-15 35.02 35.02 34.82 34.83 0.0M
2025-08-14 35.05 35.08 35.03 35.06 0.0M
2025-08-13 34.86 34.94 34.85 34.89 0.0M
2025-08-12 35.09 35.13 34.90 34.93 0.0M
2025-08-11 34.91 35.13 34.91 35.12 0.0M
2025-08-08 34.97 35.07 34.91 34.91 0.0M
2025-08-07 34.95 35.07 34.90 35.02 0.0M
2025-08-06 35.13 35.20 34.98 34.98 0.0M
2025-08-05 35.24 35.30 35.10 35.10 0.0M
2025-08-04 35.02 35.13 35.02 35.09 0.0M
2025-08-01 36.69 36.73 36.29 36.36 0.0M
2025-07-31 36.81 36.88 36.77 36.79 0.0M
2025-07-30 36.46 36.67 36.44 36.63 0.0M
2025-07-29 36.52 36.55 36.40 36.50 0.0M
2025-07-28 35.94 36.23 35.94 36.20 0.0M
2025-07-25 35.74 35.92 35.74 35.85 0.0M
2025-07-24 35.81 35.84 35.70 35.71 0.0M
2025-07-23 35.82 35.89 35.81 35.84 0.0M
2025-07-22 35.89 35.92 35.78 35.78 0.0M
2025-07-21 36.06 36.06 35.87 35.87 0.0M
2025-07-18 36.03 36.03 35.90 35.98 0.0M
2025-07-17 36.11 36.15 36.03 36.13 0.0M
2025-07-16 35.90 36.11 35.67 35.67 0.0M
2025-07-15 35.88 36.03 35.85 36.03 0.0M
2025-07-14 35.87 35.87 35.73 35.79 0.0M
2025-07-11 35.83 35.83 35.72 35.73 0.0M
2025-07-10 35.71 35.87 35.71 35.87 0.0M
2025-07-09 35.70 35.83 35.70 35.83 0.0M
2025-07-08 35.68 35.84 35.65 35.77 0.0M
2025-07-07 35.72 35.83 35.72 35.75 0.0M
2025-07-04 35.49 35.69 35.49 35.62 0.0M
2025-07-03 35.63 35.76 35.63 35.67 0.0M
2025-07-02 35.57 35.68 35.57 35.62 0.0M
2025-07-01 35.69 35.69 35.51 35.62 0.0M
2025-06-30 35.74 35.77 35.64 35.68 0.0M
2025-06-27 35.70 35.76 35.70 35.70 0.0M
2025-06-26 35.75 35.75 35.61 35.69 0.0M
2025-06-25 36.00 36.00 35.84 35.84 0.0M
2025-06-24 35.93 35.95 35.80 35.86 0.0M
2025-06-23 36.05 36.22 35.99 35.99 0.0M
2025-06-20 35.95 36.02 35.85 36.00 0.0M
2025-06-19 36.08 36.08 36.02 36.02 0.0M
2025-06-18 35.94 36.05 35.94 35.98 0.0M
2025-06-17 35.80 35.93 35.73 35.92 0.0M
2025-06-16 35.79 35.82 35.72 35.80 0.0M
2025-06-13 35.82 35.95 35.78 35.78 0.0M
2025-06-12 36.03 36.04 35.70 35.80 0.0M
2025-06-11 36.28 36.28 36.09 36.09 0.0M
2025-06-10 36.28 36.30 36.17 36.19 0.0M
2025-06-09 36.22 36.29 36.14 36.17 0.0M
2025-06-06 36.16 36.30 36.09 36.20 0.0M
2025-06-05 36.19 36.23 35.98 36.10 0.0M
2025-06-04 36.22 36.24 36.13 36.13 0.0M
2025-06-03 35.95 36.18 35.95 36.18 0.0M
2025-06-02 36.08 36.08 35.88 35.91 0.0M
2025-05-30 36.23 36.28 36.18 36.18 0.0M
2025-05-29 36.51 36.58 36.16 36.16 0.0M
2025-05-28 36.27 36.36 36.15 36.29 0.0M
2025-05-27 36.11 36.18 36.02 36.18 0.0M
2025-05-26 35.93 36.02 35.84 35.95 0.0M
2025-05-23 36.09 36.09 35.92 35.93 0.0M
2025-05-22 36.08 36.13 36.05 36.13 0.0M
2025-05-21 36.20 36.20 36.05 36.09 0.0M
2025-05-20 36.39 36.49 36.35 36.42 0.0M
2025-05-19 36.55 36.55 36.21 36.40 0.0M
2025-05-16 36.62 36.80 36.62 36.80 0.0M
2025-05-15 36.49 36.62 36.47 36.62 0.0M
2025-05-14 36.73 36.73 36.52 36.56 0.0M
2025-05-13 36.81 37.16 36.66 36.66 0.0M
2025-05-12 36.41 36.78 36.41 36.76 0.0M
2025-05-09 35.99 36.05 35.98 35.98 0.0M
2025-05-08 35.96 35.99 35.88 35.99 0.0M
2025-05-07 35.65 35.72 35.65 35.71 0.0M
2025-05-06 35.74 35.74 35.69 35.71 0.0M
2025-05-05 35.74 35.80 35.64 35.80 0.0M
2025-05-02 35.67 35.77 35.65 35.65 0.0M
2025-04-30 35.60 35.66 35.36 35.63 0.0M
2025-04-29 35.50 35.60 35.49 35.49 0.0M
2025-04-28 35.65 35.65 35.53 35.54 0.0M
2025-04-25 35.60 35.61 35.54 35.60 0.0M
2025-04-24 35.28 35.42 35.17 35.42 0.0M
2025-04-23 35.09 35.59 35.09 35.26 0.0M
2025-04-22 34.57 34.81 34.55 34.74 0.0M
2025-04-17 34.97 35.10 34.97 35.04 0.0M
2025-04-16 34.80 35.02 34.72 35.02 0.0M
2025-04-15 34.92 35.21 34.87 35.12 0.0M
2025-04-14 34.69 34.99 34.50 34.72 0.0M
2025-04-11 34.71 34.71 34.41 34.46 0.0M
2025-04-10 36.19 36.20 34.93 34.93 0.0M
2025-04-09 35.88 35.88 35.00 35.00 0.0M
2025-04-08 36.14 36.16 35.96 36.12 0.0M
2025-04-07 35.06 36.19 34.75 35.10 0.0M
2025-04-04 36.31 36.40 35.60 35.78 0.0M
2025-04-03 36.79 36.90 36.14 36.37 0.0M
2025-04-02 37.56 37.59 37.37 37.39 0.0M
2025-04-01 37.43 37.54 37.43 37.52 0.0M
2025-03-31 37.35 37.49 37.28 37.40 0.0M
2025-03-28 37.59 37.71 37.37 37.37 0.0M
2025-03-27 37.81 37.81 37.51 37.64 0.0M
2025-03-26 37.80 37.86 37.70 37.70 0.0M
2025-03-25 37.85 37.87 37.77 37.78 0.0M
2025-03-24 37.67 37.86 37.67 37.86 0.0M
2025-03-21 37.63 37.74 37.59 37.66 0.0M
2025-03-20 37.59 37.81 37.59 37.65 0.0M
2025-03-19 37.27 37.46 37.27 37.46 0.0M
2025-03-18 37.23 37.29 37.16 37.20 0.0M
2025-03-17 37.32 37.38 37.21 37.21 0.0M
2025-03-14 37.28 37.37 37.14 37.34 0.0M
2025-03-13 37.39 37.44 37.27 37.27 0.0M
2025-03-12 37.33 37.41 37.09 37.28 0.1M
2025-03-11 37.49 37.54 37.24 37.27 0.0M
2025-03-10 37.71 37.77 37.62 37.68 0.0M
2025-03-07 37.74 37.79 37.56 37.66 0.0M
2025-03-06 37.91 37.91 37.74 37.74 0.0M
2025-03-05 38.43 38.43 37.98 37.98 0.0M
2025-03-04 39.07 39.07 38.74 38.83 0.0M
2025-03-03 39.47 39.56 39.12 39.12 0.0M
2025-02-28 39.47 39.53 39.36 39.44 0.0M
2025-02-27 39.20 39.43 39.20 39.43 0.0M
2025-02-26 39.14 39.17 39.06 39.06 0.0M
2025-02-25 39.13 39.15 39.00 39.00 0.0M
2025-02-24 39.04 39.14 39.03 39.08 0.0M
2025-02-21 39.01 39.19 39.01 39.14 0.0M
2025-02-20 39.18 39.19 39.03 39.03 0.0M
2025-02-19 39.12 39.22 39.08 39.21 0.0M
2025-02-18 39.09 39.15 39.04 39.07 0.0M
2025-02-17 39.00 39.09 38.96 39.04 0.0M
2025-02-14 38.95 39.02 38.89 38.90 0.0M
2025-02-13 39.06 39.25 39.03 39.05 0.0M
2025-02-12 39.31 39.31 39.20 39.20 0.0M
2025-02-11 39.55 39.55 39.35 39.35 0.0M
2025-02-10 39.46 39.57 39.40 39.54 0.0M
2025-02-07 39.25 39.37 39.19 39.37 0.0M
2025-02-06 39.40 39.49 39.36 39.36 0.0M
2025-02-05 39.09 39.15 39.05 39.12 0.0M
2025-02-04 39.29 39.34 39.18 39.19 0.0M
2025-02-03 39.68 39.95 39.36 39.40 0.0M
2025-01-31 40.68 40.82 40.65 40.65 0.0M
2025-01-30 40.55 40.70 40.52 40.52 0.0M
2025-01-29 40.52 40.63 40.48 40.48 0.0M
2025-01-28 40.47 40.51 40.43 40.46 0.0M
2025-01-27 40.20 40.20 39.97 40.17 0.0M
2025-01-24 40.30 40.30 40.06 40.14 0.0M
2025-01-23 40.50 40.50 40.42 40.45 0.0M
2025-01-22 40.49 40.49 40.40 40.48 0.0M
2025-01-21 40.61 40.72 40.47 40.47 0.0M
2025-01-20 40.78 40.84 40.50 40.50 0.0M
2025-01-17 40.76 40.97 40.76 40.81 0.0M
2025-01-16 40.76 40.84 40.71 40.71 0.0M
2025-01-15 40.34 40.69 40.34 40.69 0.0M
2025-01-14 40.56 40.59 40.39 40.46 0.0M
2025-01-13 40.66 40.71 40.64 40.67 0.0M
2025-01-10 40.60 40.73 40.48 40.67 0.0M
2025-01-09 40.58 40.59 40.53 40.59 0.0M
2025-01-08 40.50 40.54 40.42 40.52 0.0M
2025-01-07 40.24 40.33 40.11 40.29 0.0M
2025-01-06 40.51 40.51 40.21 40.26 0.0M
2025-01-03 40.64 40.67 40.57 40.60 0.0M
2025-01-02 40.08 40.71 40.08 40.71 0.0M