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
2022-12-30 54.16 54.16 53.98 54.00 0.0M
2022-12-29 54.19 54.19 54.05 54.11 0.0M
2022-12-28 54.06 54.24 54.06 54.18 0.0M
2022-12-27 54.29 54.29 53.94 53.94 0.0M
2022-12-23 54.38 54.38 54.30 54.30 0.0M
2022-12-22 54.56 54.56 54.23 54.35 0.0M
2022-12-21 54.77 54.77 54.53 54.54 0.0M
2022-12-20 54.74 54.74 54.57 54.57 0.0M
2022-12-19 55.15 55.15 54.94 54.94 0.0M
2022-12-16 55.19 55.19 55.07 55.13 0.0M
2022-12-15 56.02 56.02 55.27 55.27 0.0M
2022-12-14 55.93 56.04 55.93 56.04 0.0M
2022-12-13 55.99 56.02 55.90 55.90 0.0M
2022-12-12 56.09 56.10 55.94 56.02 0.0M
2022-12-09 55.91 56.28 55.85 56.22 0.0M
2022-12-08 55.95 55.97 55.88 55.88 0.0M
2022-12-07 55.98 56.07 55.81 56.03 0.0M
2022-12-06 56.03 56.11 56.03 56.11 0.0M
2022-12-05 56.21 56.21 55.83 55.86 0.0M
2022-12-02 56.23 56.27 56.18 56.21 0.0M
2022-12-01 56.05 56.37 56.05 56.29 0.0M
2022-11-30 55.71 55.91 55.71 55.75 0.0M
2022-11-29 55.95 56.02 55.71 55.86 0.0M
2022-11-28 56.03 56.03 55.58 55.82 0.0M
2022-11-25 55.96 56.08 55.96 56.00 0.0M
2022-11-24 56.16 56.34 56.12 56.22 0.0M
2022-11-23 55.53 56.23 55.53 56.23 0.0M
2022-11-22 55.60 55.81 55.60 55.73 0.0M
2022-11-21 55.49 55.54 55.49 55.50 0.0M
2022-11-18 55.38 55.42 55.32 55.42 0.0M
2022-11-17 55.61 55.61 54.97 55.00 0.0M
2022-11-16 55.04 55.22 55.04 55.22 0.0M
2022-11-15 54.74 55.20 54.74 55.20 0.0M
2022-11-14 54.92 55.17 54.54 54.54 0.0M
2022-11-11 55.08 55.08 54.86 54.86 0.0M
2022-11-10 54.65 55.26 54.65 55.26 0.0M
2022-11-09 55.04 55.04 54.50 54.50 0.0M
2022-11-08 54.95 55.03 54.89 55.03 0.0M
2022-11-07 54.69 55.15 54.69 54.99 0.0M
2022-11-04 55.16 55.16 54.78 54.78 0.0M
2022-11-03 55.63 55.63 55.07 55.07 0.0M
2022-11-02 55.86 55.93 55.84 55.93 0.0M
2022-11-01 55.68 55.68 55.63 55.68 0.0M
2022-10-31 55.77 55.77 55.55 55.56 0.0M
2022-10-28 55.46 55.82 55.40 55.82 0.0M
2022-10-27 55.01 55.70 55.01 55.70 0.0M
2022-10-26 54.86 55.04 54.86 55.04 0.0M
2022-10-25 54.60 54.87 54.60 54.87 0.0M
2022-10-24 54.70 54.75 54.39 54.39 0.0M
2022-10-21 54.13 54.13 53.84 53.87 0.0M
2022-10-20 54.33 54.50 54.33 54.50 0.0M
2022-10-19 54.22 54.48 54.22 54.48 0.0M
2022-10-18 54.58 54.58 54.30 54.47 0.0M
2022-10-17 54.48 55.09 54.48 55.09 0.0M
2022-10-14 54.41 54.62 53.86 53.86 0.0M
2022-10-13 53.26 54.38 53.26 54.38 0.0M
2022-10-12 53.02 53.27 52.78 53.21 0.0M
2022-10-11 52.67 53.19 52.67 53.19 0.0M
2022-10-10 53.03 53.16 52.66 52.74 0.0M
2022-10-07 53.12 53.26 52.91 52.91 0.0M
2022-10-06 53.45 53.45 53.01 53.01 0.0M
2022-10-05 53.69 53.70 53.23 53.43 0.0M
2022-10-04 53.90 53.90 53.72 53.72 0.0M
2022-10-03 53.08 53.68 53.08 53.68 0.0M
2022-09-30 52.76 52.88 52.75 52.88 0.1M
2022-09-29 51.82 52.31 51.64 52.31 0.0M
2022-09-28 51.37 51.82 51.37 51.82 0.0M
2022-09-27 51.80 52.11 51.54 51.54 0.0M
2022-09-26 51.25 51.64 51.25 51.46 0.0M
2022-09-23 54.34 54.34 52.64 52.64 0.0M
2022-09-22 54.35 54.36 54.28 54.36 0.0M
2022-09-21 54.68 54.68 54.47 54.65 0.0M
2022-09-20 54.61 54.61 54.49 54.49 0.0M
2022-09-19 54.80 54.80 54.57 54.59 0.0M
2022-09-16 54.78 54.78 54.65 54.65 0.0M
2022-09-15 55.45 55.45 55.12 55.12 0.0M
2022-09-14 55.33 55.56 55.33 55.56 0.0M
2022-09-13 55.50 55.50 55.26 55.26 0.0M
2022-09-12 55.17 55.52 55.17 55.52 0.0M
2022-09-09 55.35 55.46 55.35 55.45 0.0M
2022-09-08 55.49 55.54 55.49 55.49 0.0M
2022-09-07 55.69 55.69 55.54 55.54 0.0M
2022-09-06 55.77 56.04 55.77 55.85 0.0M
2022-09-05 55.69 55.69 55.62 55.69 0.0M
2022-09-02 55.75 55.75 55.52 55.52 0.0M
2022-09-01 55.66 55.82 55.55 55.82 0.0M
2022-08-31 56.36 56.36 55.72 55.72 0.0M
2022-08-30 56.69 56.69 56.21 56.21 0.0M
2022-08-29 56.75 56.75 56.60 56.68 0.0M
2022-08-26 57.35 57.35 57.05 57.05 0.0M
2022-08-25 57.17 57.38 57.17 57.37 0.0M
2022-08-24 57.57 57.67 57.14 57.14 0.0M
2022-08-23 57.73 57.73 57.61 57.61 0.0M
2022-08-22 57.58 57.61 57.52 57.61 0.0M
2022-08-19 57.74 57.74 57.39 57.39 0.0M
2022-08-18 57.92 58.24 57.92 57.93 0.0M
2022-08-17 58.62 58.62 58.00 58.00 0.0M
2022-08-16 58.55 58.58 58.50 58.50 0.0M
2022-08-15 58.35 58.59 58.35 58.59 0.0M
2022-08-12 58.37 58.37 58.15 58.33 0.0M
2022-08-11 58.59 58.59 58.34 58.36 0.0M
2022-08-10 58.46 58.59 58.36 58.59 0.0M
2022-08-09 58.64 58.64 58.44 58.44 0.0M
2022-08-08 58.87 58.87 58.67 58.67 0.0M
2022-08-05 58.88 58.88 58.56 58.56 0.0M
2022-08-04 59.20 59.20 58.83 58.83 0.0M
2022-08-03 59.47 59.47 59.22 59.22 0.0M
2022-08-02 59.45 59.56 59.45 59.56 0.0M
2022-08-01 59.30 59.59 59.30 59.59 0.0M
2022-07-29 59.45 59.45 59.19 59.37 0.0M
2022-07-28 59.05 59.42 59.05 59.42 0.0M
2022-07-27 58.94 58.95 58.88 58.95 0.0M
2022-07-26 58.54 59.07 58.54 59.00 0.0M
2022-07-25 58.32 58.51 58.32 58.51 0.0M
2022-07-22 58.09 58.39 58.09 58.39 0.0M
2022-07-21 57.90 57.97 57.82 57.97 0.0M
2022-07-20 57.86 58.08 57.86 57.95 0.0M
2022-07-19 58.27 58.27 57.96 57.96 0.0M
2022-07-18 58.24 58.36 58.24 58.33 0.0M
2022-07-15 58.42 58.42 58.20 58.20 0.0M
2022-07-14 58.64 58.64 58.31 58.31 0.0M
2022-07-13 58.82 58.82 58.62 58.62 0.0M
2022-07-12 58.64 58.68 58.64 58.67 0.0M
2022-07-11 58.47 58.52 58.38 58.38 0.0M
2022-07-08 58.52 58.53 58.39 58.39 0.0M
2022-07-07 58.15 58.55 58.15 58.55 0.0M
2022-07-06 57.80 58.06 57.80 58.05 0.0M
2022-07-05 57.49 57.82 57.49 57.78 0.0M
2022-07-04 57.67 57.67 57.52 57.52 0.0M
2022-07-01 57.33 57.50 57.16 57.50 0.0M
2022-06-30 57.31 57.42 57.31 57.42 0.0M
2022-06-29 57.04 57.04 56.80 57.02 0.0M
2022-06-28 57.11 57.11 56.85 56.85 0.0M
2022-06-27 57.35 57.35 57.10 57.10 0.0M
2022-06-24 57.49 57.52 57.46 57.46 0.0M
2022-06-23 56.82 57.49 56.82 57.49 0.0M
2022-06-22 57.02 57.19 57.02 57.02 0.0M
2022-06-21 56.98 56.98 56.84 56.84 0.0M
2022-06-20 56.98 56.98 56.85 56.85 0.0M
2022-06-17 57.36 57.44 57.15 57.15 0.0M
2022-06-16 57.33 57.56 57.17 57.56 0.0M
2022-06-15 56.39 57.07 56.39 57.07 0.0M
2022-06-14 57.17 57.17 56.51 56.51 0.0M
2022-06-13 57.56 57.59 57.07 57.17 0.0M
2022-06-10 57.95 57.95 57.55 57.55 0.0M
2022-06-09 57.77 58.00 57.77 58.00 0.0M
2022-06-08 58.18 58.18 57.80 57.80 0.0M
2022-06-07 57.72 58.23 57.72 58.23 0.0M
2022-06-06 57.86 57.99 57.86 57.97 0.0M
2022-06-03 57.96 58.00 57.82 57.82 0.0M
2022-06-02 58.18 58.21 58.01 58.01 0.0M
2022-06-01 58.36 58.36 58.07 58.15 0.0M
2022-05-31 58.47 58.60 58.41 58.41 0.0M
2022-05-30 58.59 58.59 58.48 58.49 0.0M
2022-05-27 58.62 58.77 58.62 58.77 0.0M
2022-05-26 58.77 58.77 58.48 58.48 0.0M
2022-05-25 58.49 58.64 58.43 58.64 0.0M
2022-05-24 58.42 58.42 58.18 58.18 0.0M
2022-05-23 58.96 58.96 58.53 58.53 0.0M
2022-05-20 58.74 58.86 58.68 58.86 0.0M
2022-05-19 58.80 58.83 58.80 58.82 0.0M
2022-05-18 58.96 58.96 58.78 58.88 0.0M
2022-05-17 59.21 59.21 59.02 59.02 0.0M
2022-05-16 58.90 58.97 58.87 58.97 0.0M
2022-05-13 58.79 58.89 58.79 58.89 0.0M
2022-05-12 58.27 58.94 58.27 58.94 0.0M
2022-05-11 58.46 58.53 58.46 58.46 0.0M
2022-05-10 58.33 58.49 58.33 58.37 0.0M
2022-05-09 58.11 58.36 58.11 58.31 0.0M
2022-05-06 58.28 58.28 58.00 58.07 0.0M
2022-05-05 58.67 58.67 58.42 58.42 0.0M
2022-05-04 58.84 58.90 58.72 58.72 0.0M
2022-05-03 59.01 59.04 58.88 58.88 0.0M
2022-05-02 59.05 59.32 58.93 59.03 0.0M
2022-04-29 59.11 59.18 59.11 59.18 0.0M
2022-04-28 59.28 59.28 58.84 58.84 0.0M
2022-04-27 58.87 59.11 58.82 59.11 0.0M
2022-04-26 59.07 59.10 58.93 58.93 0.0M
2022-04-25 58.87 58.98 58.75 58.98 0.0M
2022-04-22 59.26 59.26 58.95 58.95 0.0M
2022-04-21 59.50 59.50 59.42 59.46 0.0M
2022-04-20 59.71 59.78 59.68 59.68 0.0M
2022-04-19 59.87 59.87 59.76 59.76 0.0M
2022-04-14 59.89 60.06 59.89 60.06 0.0M
2022-04-13 59.60 59.80 59.60 59.80 0.0M
2022-04-12 59.48 59.74 59.48 59.74 0.0M
2022-04-11 59.41 59.49 59.38 59.49 0.0M
2022-04-08 59.82 59.82 59.57 59.57 0.0M
2022-04-07 59.74 59.77 59.66 59.66 0.0M
2022-04-06 59.75 59.75 59.60 59.68 0.0M
2022-04-05 59.72 59.79 59.59 59.79 0.0M
2022-04-04 59.36 59.57 59.36 59.57 0.0M
2022-04-01 59.13 59.25 59.13 59.24 0.0M
2022-03-31 58.65 59.11 58.65 59.11 0.0M
2022-03-30 58.88 58.95 58.81 58.82 0.0M
2022-03-29 59.40 59.40 58.94 59.03 0.0M
2022-03-28 59.75 59.75 59.53 59.54 0.0M
2022-03-25 59.74 59.89 59.67 59.88 0.0M
2022-03-24 59.99 59.99 59.86 59.86 0.0M
2022-03-23 59.99 59.99 59.88 59.88 0.0M
2022-03-22 59.79 60.00 59.79 60.00 0.0M
2022-03-21 59.70 59.76 59.59 59.76 0.0M
2022-03-18 59.40 59.77 59.40 59.74 0.0M
2022-03-17 59.49 59.49 59.22 59.22 0.0M
2022-03-16 59.37 59.38 59.36 59.38 0.0M
2022-03-15 59.09 59.51 59.09 59.51 0.0M
2022-03-14 59.61 59.61 59.29 59.29 0.0M
2022-03-11 59.49 59.71 59.44 59.71 0.0M
2022-03-10 59.56 59.56 59.46 59.54 0.0M
2022-03-09 60.10 60.10 59.36 59.36 0.0M
2022-03-08 60.56 60.56 60.23 60.23 0.0M
2022-03-07 61.16 61.16 60.69 60.69 0.0M
2022-03-04 60.84 61.02 60.84 61.02 0.0M
2022-03-03 60.75 60.75 60.63 60.70 0.0M
2022-03-02 60.79 60.79 60.52 60.52 0.0M
2022-03-01 60.23 60.87 60.23 60.87 0.0M
2022-02-28 60.04 60.20 60.04 60.14 0.0M
2022-02-25 59.97 59.97 59.74 59.74 0.0M
2022-02-24 60.08 60.13 59.98 59.98 0.0M
2022-02-23 59.81 59.92 59.81 59.92 0.0M
2022-02-22 60.15 60.15 59.74 59.90 0.0M
2022-02-21 59.93 60.12 59.93 60.08 0.0M
2022-02-18 59.87 60.01 59.87 60.01 0.0M
2022-02-17 59.62 59.89 59.58 59.89 0.0M
2022-02-16 59.25 59.56 59.25 59.56 0.0M
2022-02-15 59.51 59.51 59.21 59.21 0.0M
2022-02-14 59.52 59.60 59.50 59.50 0.0M
2022-02-11 59.31 59.42 59.31 59.42 0.0M
2022-02-10 59.29 59.43 59.20 59.20 0.0M
2022-02-09 59.37 59.37 59.26 59.26 0.0M
2022-02-08 59.34 59.34 59.23 59.30 0.0M
2022-02-07 59.28 59.28 59.01 59.17 0.0M
2022-02-04 59.43 59.43 59.20 59.20 0.0M
2022-02-03 60.43 60.63 59.72 59.72 0.0M
2022-02-02 60.38 60.47 60.31 60.47 0.0M
2022-02-01 60.21 60.43 60.21 60.43 0.0M
2022-01-31 60.65 60.65 60.30 60.30 0.0M
2022-01-28 60.60 60.64 60.57 60.64 0.0M
2022-01-27 60.41 60.61 60.41 60.61 0.0M
2022-01-26 60.44 60.53 60.44 60.51 0.0M
2022-01-25 60.33 60.45 60.27 60.45 0.0M
2022-01-24 60.47 60.47 60.10 60.10 0.0M
2022-01-21 60.56 60.56 60.40 60.40 0.0M
2022-01-20 60.53 60.80 60.53 60.79 0.0M
2022-01-19 60.52 60.68 60.52 60.62 0.0M
2022-01-18 60.52 60.53 60.39 60.53 0.0M
2022-01-17 60.59 60.60 60.52 60.54 0.0M
2022-01-14 60.67 60.68 60.60 60.60 0.0M
2022-01-13 60.55 60.67 60.55 60.67 0.0M
2022-01-12 60.75 60.75 60.65 60.65 0.0M
2022-01-11 60.64 60.66 60.59 60.60 0.0M
2022-01-10 60.65 60.66 60.58 60.58 0.0M
2022-01-07 60.60 60.68 60.52 60.52 0.0M
2022-01-06 60.51 60.62 60.51 60.61 0.0M
2022-01-05 60.75 60.75 60.65 60.71 0.0M
2022-01-04 60.59 60.78 60.59 60.78 0.0M
2022-01-03 60.53 60.53 60.36 60.48 0.0M