SPDR Bloomberg 1-5 Year Gilt UCITS ETF Dist (SYB5)

SYB5
🏛️ 德国 →
55.78
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
2021-12-30 60.50 60.56 60.50 60.56 0.0M
2021-12-29 60.41 60.44 60.30 60.30 0.0M
2021-12-28 60.38 60.51 60.35 60.35 0.0M
2021-12-27 60.27 60.34 60.19 60.34 0.0M
2021-12-23 60.03 60.34 60.03 60.26 0.0M
2021-12-22 59.99 59.99 59.92 59.96 0.0M
2021-12-21 59.76 59.88 59.76 59.88 0.0M
2021-12-20 60.01 60.01 59.72 59.72 0.0M
2021-12-17 60.12 60.12 60.01 60.10 0.0M
2021-12-16 60.03 60.28 60.03 60.17 0.0M
2021-12-15 60.18 60.18 60.03 60.03 0.0M
2021-12-14 60.02 60.10 59.95 60.10 0.0M
2021-12-13 60.02 60.25 60.02 60.04 0.0M
2021-12-10 59.88 59.94 59.88 59.93 0.0M
2021-12-09 59.73 59.85 59.71 59.85 0.0M
2021-12-08 60.04 60.04 59.78 59.78 0.0M
2021-12-07 60.11 60.18 60.11 60.18 0.0M
2021-12-06 60.01 60.10 60.01 60.09 0.0M
2021-12-03 60.03 60.03 59.85 59.85 0.0M
2021-12-02 59.92 60.05 59.92 60.05 0.0M
2021-12-01 59.91 60.01 59.91 59.98 0.0M
2021-11-30 60.13 60.13 59.95 59.95 0.0M
2021-11-29 60.45 60.45 60.28 60.28 0.0M
2021-11-26 60.39 60.39 60.20 60.20 0.0M
2021-11-25 60.63 60.63 60.46 60.54 0.0M
2021-11-24 60.58 60.68 60.58 60.62 0.0M
2021-11-23 60.76 60.76 60.45 60.48 0.0M
2021-11-22 60.83 60.86 60.75 60.75 0.0M
2021-11-19 60.65 60.87 60.65 60.77 0.0M
2021-11-18 60.79 60.79 60.57 60.57 0.0M
2021-11-17 60.50 60.71 60.50 60.71 0.0M
2021-11-16 60.27 60.29 60.26 60.26 0.0M
2021-11-15 59.83 59.97 59.79 59.97 0.0M
2021-11-12 59.60 59.76 59.60 59.76 0.0M
2021-11-11 59.52 59.54 59.49 59.49 0.0M
2021-11-10 59.85 59.85 59.63 59.63 0.0M
2021-11-09 59.87 59.91 59.79 59.79 0.0M
2021-11-08 59.68 59.87 59.68 59.87 0.0M
2021-11-05 59.63 59.77 59.56 59.77 0.0M
2021-11-04 59.96 59.96 59.70 59.73 0.0M
2021-11-03 59.72 59.90 59.72 59.87 0.0M
2021-11-02 59.78 59.79 59.72 59.72 0.0M
2021-11-01 59.92 59.93 59.91 59.91 0.0M
2021-10-29 60.02 60.11 60.02 60.11 0.0M
2021-10-28 60.42 60.42 60.12 60.12 0.0M
2021-10-27 60.34 60.34 60.12 60.32 0.0M
2021-10-26 60.34 60.44 60.31 60.40 0.0M
2021-10-25 60.02 60.23 60.02 60.23 0.0M
2021-10-22 60.10 60.12 60.03 60.03 0.0M
2021-10-21 60.13 60.15 60.13 60.15 0.0M
2021-10-20 60.01 60.22 60.01 60.22 0.0M
2021-10-19 59.99 60.16 59.99 60.16 0.0M
2021-10-18 60.28 60.28 59.94 59.94 0.0M
2021-10-15 60.07 60.37 60.07 60.37 0.0M
2021-10-14 59.98 60.23 59.98 60.15 0.0M
2021-10-13 59.98 60.00 59.96 59.96 0.0M
2021-10-12 59.76 59.96 59.76 59.96 0.0M
2021-10-11 59.95 59.95 59.86 59.86 0.0M
2021-10-08 59.99 60.04 59.94 59.94 0.0M
2021-10-07 59.97 60.11 59.97 60.11 0.0M
2021-10-06 59.88 59.97 59.88 59.95 0.0M
2021-10-05 59.89 60.02 59.89 59.97 0.0M
2021-10-04 59.66 59.85 59.66 59.85 0.0M
2021-10-01 59.33 59.77 59.33 59.77 0.0M
2021-09-30 59.20 59.56 59.20 59.49 0.0M
2021-09-29 59.22 59.22 59.07 59.15 0.0M
2021-09-28 59.87 59.87 59.24 59.24 0.0M
2021-09-27 59.74 59.91 59.74 59.91 0.0M
2021-09-24 59.72 59.72 59.68 59.71 0.0M
2021-09-23 59.71 59.92 59.71 59.86 0.0M
2021-09-22 59.69 59.70 59.61 59.70 0.0M
2021-09-21 59.79 59.85 59.76 59.76 0.0M
2021-09-20 59.89 59.95 59.78 59.78 0.0M
2021-09-17 60.05 60.10 60.05 60.10 0.0M
2021-09-16 60.11 60.29 60.11 60.11 0.0M
2021-09-15 60.15 60.15 60.02 60.12 0.0M
2021-09-14 60.23 60.27 60.17 60.17 0.0M
2021-09-13 60.20 60.31 60.20 60.20 0.0M
2021-09-10 60.21 60.24 60.13 60.13 0.0M
2021-09-09 59.88 60.18 59.88 60.18 0.0M
2021-09-08 59.81 59.92 59.81 59.83 0.0M
2021-09-07 59.93 59.93 59.74 59.84 0.0M
2021-09-06 59.99 60.04 59.96 59.96 0.0M
2021-09-03 59.91 60.01 59.90 60.01 0.0M
2021-09-02 59.84 59.96 59.84 59.96 0.0M
2021-09-01 59.87 59.92 59.83 59.84 0.0M
2021-08-31 60.00 60.00 59.86 59.93 0.0M
2021-08-30 60.02 60.02 59.96 60.00 0.0M
2021-08-27 59.88 60.01 59.88 60.01 0.0M
2021-08-26 60.06 60.06 59.98 59.98 0.0M
2021-08-25 60.11 60.11 60.04 60.04 0.0M
2021-08-24 60.19 60.19 60.06 60.10 0.0M
2021-08-23 59.99 60.15 59.92 60.15 0.0M
2021-08-20 60.01 60.07 60.01 60.04 0.0M
2021-08-19 60.34 60.34 60.16 60.16 0.0M
2021-08-18 60.29 60.42 60.29 60.42 0.0M
2021-08-17 60.30 60.30 60.28 60.30 0.0M
2021-08-16 60.42 60.47 60.42 60.43 0.0M
2021-08-13 60.49 60.49 60.38 60.41 0.0M
2021-08-12 60.77 60.77 60.60 60.60 0.0M
2021-08-11 60.67 60.75 60.63 60.75 0.0M
2021-08-10 60.70 60.83 60.70 60.72 0.0M
2021-08-09 60.69 60.76 60.66 60.66 0.0M
2021-08-06 60.63 60.63 60.61 60.61 0.0M
2021-08-05 60.52 60.65 60.51 60.59 0.0M
2021-08-04 60.47 60.53 60.47 60.53 0.0M
2021-08-03 60.31 60.39 60.31 60.39 0.0M
2021-08-02 60.31 60.31 60.21 60.27 0.0M
2021-07-30 60.46 60.46 60.36 60.36 0.0M
2021-07-29 60.53 60.53 60.49 60.51 0.0M
2021-07-28 60.53 60.53 60.48 60.51 0.0M
2021-07-27 60.30 60.42 60.23 60.42 0.0M
2021-07-26 60.14 60.24 60.14 60.24 0.0M
2021-07-23 60.12 60.19 60.06 60.19 0.0M
2021-07-22 59.96 60.13 59.96 60.13 0.0M
2021-07-21 59.58 59.69 59.52 59.69 0.0M
2021-07-20 59.62 59.62 59.51 59.51 0.0M
2021-07-19 59.93 59.93 59.70 59.72 0.0M
2021-07-16 60.13 60.14 59.99 59.99 0.0M
2021-07-15 60.27 60.34 60.26 60.30 0.0M
2021-07-14 60.40 60.43 60.32 60.32 0.0M
2021-07-13 60.25 60.32 60.18 60.32 0.0M
2021-07-12 60.25 60.25 60.14 60.25 0.0M
2021-07-09 59.92 60.04 59.92 60.04 0.0M
2021-07-08 60.19 60.19 59.87 59.87 0.0M
2021-07-07 60.12 60.25 60.12 60.15 0.0M
2021-07-06 60.10 60.21 60.10 60.10 0.0M
2021-07-05 60.06 60.08 60.04 60.08 0.0M
2021-07-02 59.80 59.91 59.80 59.91 0.0M
2021-07-01 59.95 59.95 59.78 59.78 0.0M
2021-06-30 59.75 60.03 59.75 59.96 0.0M
2021-06-29 59.81 59.81 59.75 59.78 0.0M
2021-06-28 59.98 59.98 59.85 59.85 0.0M
2021-06-25 59.93 59.93 59.84 59.84 0.0M
2021-06-24 60.10 60.20 59.89 59.94 0.0M
2021-06-23 60.12 60.21 60.04 60.06 0.0M
2021-06-22 60.00 60.06 59.96 60.06 0.0M
2021-06-21 59.83 60.02 59.83 60.02 0.0M
2021-06-18 59.89 59.93 59.82 59.82 0.0M
2021-06-17 60.01 60.08 60.01 60.07 0.0M
2021-06-16 59.87 59.96 59.87 59.89 0.0M
2021-06-15 59.89 59.89 59.76 59.76 0.0M
2021-06-14 60.03 60.03 59.92 59.92 0.0M
2021-06-11 59.87 60.08 59.87 60.08 0.0M
2021-06-10 59.74 59.86 59.63 59.86 0.0M
2021-06-09 59.91 59.91 59.68 59.68 0.0M
2021-06-08 59.81 59.81 59.74 59.79 0.0M
2021-06-07 59.81 59.92 59.79 59.79 0.0M
2021-06-04 59.88 59.98 59.88 59.90 0.0M
2021-06-03 59.77 59.85 59.77 59.83 0.0M
2021-06-02 59.60 59.75 59.60 59.75 0.0M
2021-06-01 59.85 59.85 59.53 59.53 0.0M
2021-05-31 59.83 59.83 59.78 59.78 0.0M
2021-05-28 59.95 59.95 59.88 59.88 0.0M
2021-05-27 59.61 59.87 59.61 59.87 0.0M
2021-05-26 59.49 59.69 59.49 59.61 0.0M
2021-05-25 59.69 59.69 59.47 59.47 0.0M
2021-05-21 59.67 59.85 59.67 59.82 0.0M
2021-05-20 59.60 59.68 59.58 59.68 0.0M
2021-05-19 59.58 59.63 59.58 59.63 0.0M
2021-05-18 59.85 59.85 59.77 59.77 0.0M
2021-05-17 59.79 59.79 59.60 59.76 0.0M
2021-05-14 59.71 59.74 59.62 59.72 0.0M
2021-05-13 59.72 59.74 59.70 59.74 0.0M
2021-05-12 59.99 60.04 59.98 59.98 0.0M
2021-05-11 59.88 59.88 59.80 59.84 0.0M
2021-05-10 59.52 59.89 59.52 59.86 0.0M
2021-05-07 59.40 59.40 59.32 59.32 0.0M
2021-05-06 59.58 59.58 59.28 59.28 0.0M
2021-05-05 59.62 59.65 59.57 59.65 0.0M
2021-05-04 59.33 59.42 59.33 59.42 0.0M
2021-05-03 59.03 59.31 59.03 59.31 0.0M
2021-04-30 59.18 59.21 59.05 59.05 0.0M
2021-04-29 59.26 59.26 59.15 59.21 0.0M
2021-04-28 59.16 59.18 59.07 59.18 0.0M
2021-04-27 59.24 59.30 59.24 59.30 0.0M
2021-04-26 59.22 59.22 59.15 59.17 0.0M
2021-04-23 59.33 59.33 59.10 59.10 0.0M
2021-04-22 59.63 59.63 59.37 59.37 0.0M
2021-04-21 59.68 59.72 59.64 59.64 0.0M
2021-04-20 59.72 59.72 59.66 59.66 0.0M
2021-04-19 59.54 59.84 59.45 59.84 0.0M
2021-04-16 59.05 59.40 59.05 59.40 0.0M
2021-04-15 59.20 59.36 59.20 59.36 0.0M
2021-04-14 59.36 59.36 59.25 59.29 0.0M
2021-04-13 59.47 59.47 59.26 59.26 0.0M
2021-04-12 59.36 59.48 59.36 59.40 0.0M
2021-04-09 59.20 59.44 59.20 59.42 0.0M
2021-04-08 59.64 59.64 59.39 59.42 0.0M
2021-04-07 59.76 59.77 59.52 59.52 0.0M
2021-04-06 60.46 60.46 60.14 60.14 0.0M
2021-04-01 60.27 60.46 60.27 60.46 0.0M
2021-03-31 60.32 60.38 60.32 60.38 0.0M
2021-03-30 60.20 60.28 60.18 60.18 0.0M
2021-03-29 60.07 60.52 60.07 60.28 0.0M
2021-03-26 60.18 60.19 60.14 60.19 0.0M
2021-03-25 59.66 60.04 59.66 60.04 0.0M
2021-03-24 59.67 59.74 59.67 59.74 0.0M
2021-03-23 59.84 59.84 59.74 59.83 0.0M
2021-03-22 59.94 60.05 59.75 59.75 0.0M
2021-03-19 60.12 60.13 59.94 59.94 0.0M
2021-03-18 59.99 60.05 59.99 60.05 0.0M
2021-03-17 60.18 60.18 59.90 59.95 0.0M
2021-03-16 59.68 60.06 59.68 60.06 0.0M
2021-03-15 60.05 60.05 59.85 59.85 0.0M
2021-03-12 60.03 60.03 59.87 59.87 0.0M
2021-03-11 60.13 60.13 60.06 60.10 0.0M
2021-03-10 60.11 60.14 60.06 60.13 0.0M
2021-03-09 60.08 60.14 60.01 60.12 0.0M
2021-03-08 59.82 59.98 59.82 59.92 0.0M
2021-03-05 59.70 59.70 59.49 59.61 0.0M
2021-03-04 59.61 59.76 59.60 59.76 0.0M
2021-03-03 59.57 59.57 59.55 59.55 0.0M
2021-03-02 59.49 59.55 59.31 59.53 0.0M
2021-03-01 59.47 59.63 59.47 59.63 0.0M
2021-02-26 59.05 59.23 59.02 59.23 0.0M
2021-02-25 59.78 59.78 59.40 59.40 0.0M
2021-02-24 60.11 60.20 59.82 59.86 0.0M
2021-02-23 59.63 59.77 59.63 59.77 0.0M
2021-02-22 59.48 59.63 59.48 59.63 0.0M
2021-02-19 59.51 59.57 59.45 59.52 0.0M
2021-02-18 59.43 59.64 59.43 59.59 0.0M
2021-02-17 59.30 59.38 59.29 59.38 0.0M
2021-02-16 59.21 59.28 59.08 59.28 0.0M
2021-02-15 59.08 59.20 59.08 59.20 0.0M
2021-02-12 58.79 59.02 58.79 59.02 0.0M
2021-02-11 58.96 58.96 58.87 58.87 0.0M
2021-02-10 58.88 58.95 58.88 58.93 0.0M
2021-02-09 58.89 58.91 58.77 58.91 0.0M
2021-02-08 58.84 58.88 58.77 58.88 0.0M
2021-02-05 59.07 59.08 58.93 58.93 0.0M
2021-02-04 58.57 58.95 58.57 58.95 0.0M
2021-02-03 58.77 58.78 58.74 58.78 0.0M
2021-02-02 58.70 58.84 58.65 58.74 0.0M
2021-02-01 58.70 58.79 58.63 58.63 0.0M
2021-01-29 58.66 58.66 58.45 58.59 0.0M
2021-01-28 58.55 58.69 58.49 58.69 0.0M
2021-01-27 58.69 58.74 58.69 58.74 0.0M
2021-01-26 58.32 58.59 58.32 58.59 0.0M
2021-01-25 58.40 58.44 58.39 58.40 0.0M
2021-01-22 58.29 58.29 58.20 58.20 0.0M
2021-01-21 58.61 58.65 58.48 58.57 0.0M
2021-01-20 58.34 58.55 58.34 58.46 0.0M
2021-01-19 58.27 58.28 58.21 58.28 0.0M
2021-01-18 58.27 58.31 58.27 58.31 0.0M
2021-01-15 58.38 58.38 58.28 58.29 0.0M
2021-01-14 58.29 58.42 58.26 58.42 0.0M
2021-01-13 58.10 58.22 58.09 58.09 0.0M
2021-01-12 57.76 58.06 57.76 58.06 0.0M
2021-01-11 57.45 57.54 57.45 57.54 0.0M
2021-01-08 57.56 57.65 57.44 57.50 0.0M
2021-01-07 57.28 57.50 57.28 57.31 0.0M
2021-01-06 57.40 57.40 57.37 57.40 0.0M
2021-01-05 57.51 57.56 57.46 57.56 0.0M
2021-01-04 57.67 57.67 57.50 57.51 0.0M