SPDR S&P Emerging Markets Dividend Aristocrats UCITS ETF (EMDV)

EMDV
🏛️ 德国 →
14.18
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
2023-12-29 11.84 11.90 11.84 11.90 0.0M
2023-12-28 11.74 11.82 11.74 11.81 0.0M
2023-12-27 11.70 11.70 11.56 11.60 0.0M
2023-12-22 11.62 11.68 11.57 11.65 0.0M
2023-12-21 11.64 11.64 11.60 11.64 0.0M
2023-12-20 11.67 11.67 11.60 11.60 0.0M
2023-12-19 11.58 11.68 11.56 11.68 0.0M
2023-12-18 11.68 11.70 11.60 11.62 0.0M
2023-12-15 11.75 11.83 11.71 11.81 0.0M
2023-12-14 11.75 11.75 11.64 11.71 0.0M
2023-12-13 11.62 11.63 11.57 11.57 0.0M
2023-12-12 11.64 11.67 11.56 11.63 0.0M
2023-12-11 11.53 11.63 11.53 11.61 0.0M
2023-12-08 11.62 11.62 11.55 11.55 0.0M
2023-12-07 11.58 11.60 11.51 11.60 0.0M
2023-12-06 11.60 11.62 11.54 11.58 0.0M
2023-12-05 11.56 11.56 11.46 11.51 0.0M
2023-12-04 11.67 11.67 11.55 11.63 0.0M
2023-12-01 11.62 11.64 11.58 11.63 0.0M
2023-11-30 11.61 11.61 11.55 11.59 0.0M
2023-11-29 11.59 11.69 11.57 11.60 0.0M
2023-11-28 11.68 11.68 11.60 11.65 0.0M
2023-11-27 11.62 11.65 11.59 11.65 0.0M
2023-11-24 11.71 11.73 11.70 11.70 0.0M
2023-11-23 11.76 11.78 11.74 11.74 0.0M
2023-11-22 11.75 11.75 11.67 11.72 0.0M
2023-11-21 11.73 11.73 11.70 11.71 0.0M
2023-11-20 11.63 11.77 11.63 11.76 0.0M
2023-11-17 11.59 11.69 11.59 11.63 0.0M
2023-11-16 11.72 11.72 11.61 11.61 0.0M
2023-11-15 11.73 11.77 11.70 11.77 0.0M
2023-11-14 11.54 11.67 11.54 11.67 0.0M
2023-11-13 11.49 11.54 11.49 11.54 0.0M
2023-11-10 11.53 11.53 11.47 11.53 0.0M
2023-11-09 11.58 11.61 11.58 11.61 0.0M
2023-11-08 11.64 11.68 11.63 11.63 0.0M
2023-11-07 11.60 11.68 11.60 11.68 0.0M
2023-11-06 11.73 11.75 11.68 11.69 0.0M
2023-11-03 11.64 11.67 11.58 11.63 0.0M
2023-11-02 11.50 11.63 11.49 11.61 0.0M
2023-11-01 11.35 11.46 11.35 11.45 0.0M
2023-10-31 11.39 11.39 11.19 11.28 0.0M
2023-10-30 11.51 11.54 11.36 11.38 0.0M
2023-10-27 11.52 11.53 11.46 11.48 0.0M
2023-10-26 11.48 11.54 11.47 11.50 0.0M
2023-10-25 11.60 11.63 11.53 11.54 0.0M
2023-10-24 11.44 11.65 11.44 11.65 0.0M
2023-10-23 11.45 11.45 11.33 11.41 0.0M
2023-10-20 11.63 11.63 11.47 11.53 0.0M
2023-10-19 11.71 11.71 11.64 11.67 0.0M
2023-10-18 11.75 11.79 11.75 11.75 0.0M
2023-10-17 11.93 11.93 11.88 11.88 0.0M
2023-10-16 11.95 11.99 11.92 11.99 0.0M
2023-10-13 12.00 12.07 11.96 11.97 0.0M
2023-10-12 12.09 12.09 11.95 11.97 0.0M
2023-10-11 11.95 12.00 11.90 11.95 0.0M
2023-10-10 11.93 12.04 11.88 12.03 0.0M
2023-10-09 11.94 11.95 11.83 11.90 0.0M
2023-10-06 11.88 11.92 11.85 11.90 0.0M
2023-10-05 11.81 11.81 11.73 11.73 0.0M
2023-10-04 11.82 11.82 11.75 11.79 0.0M
2023-10-03 11.97 11.97 11.81 11.83 0.0M
2023-10-02 12.14 12.14 12.02 12.02 0.0M
2023-09-29 12.06 12.06 11.99 11.99 0.0M
2023-09-28 12.02 12.02 11.95 11.99 0.0M
2023-09-27 11.91 12.00 11.91 12.00 0.0M
2023-09-26 11.99 11.99 11.94 11.97 0.0M
2023-09-25 12.02 12.09 11.98 12.09 0.0M
2023-09-22 12.04 12.10 12.04 12.07 0.0M
2023-09-21 12.04 12.04 11.86 11.91 0.0M
2023-09-20 12.13 12.13 12.08 12.08 0.0M
2023-09-19 12.13 12.13 12.06 12.06 0.0M
2023-09-18 12.20 12.20 12.09 12.09 0.0M
2023-09-15 12.26 12.26 12.17 12.17 0.0M
2023-09-14 12.04 12.22 12.04 12.20 0.0M
2023-09-13 12.04 12.04 11.95 12.01 0.0M
2023-09-12 12.01 12.01 11.94 11.97 0.0M
2023-09-11 12.01 12.03 12.00 12.01 0.0M
2023-09-08 11.98 12.02 11.98 11.99 0.0M
2023-09-07 12.04 12.04 11.97 11.97 0.0M
2023-09-06 12.12 12.12 12.05 12.06 0.0M
2023-09-05 12.02 12.10 12.02 12.08 0.0M
2023-09-04 12.13 12.18 12.06 12.07 0.0M
2023-09-01 11.86 12.00 11.85 11.98 0.0M
2023-08-31 11.79 11.83 11.77 11.81 0.0M
2023-08-30 11.80 11.80 11.76 11.77 0.0M
2023-08-29 11.86 11.89 11.84 11.89 0.0M
2023-08-28 11.75 11.83 11.73 11.83 0.0M
2023-08-25 11.65 11.65 11.60 11.62 0.0M
2023-08-24 11.69 11.70 11.56 11.60 0.1M
2023-08-23 11.60 11.69 11.58 11.69 0.0M
2023-08-22 11.52 11.59 11.49 11.54 0.1M
2023-08-21 11.57 11.57 11.50 11.54 0.0M
2023-08-18 11.63 11.65 11.56 11.60 0.0M
2023-08-17 11.73 11.76 11.72 11.72 0.0M
2023-08-16 11.71 11.72 11.66 11.70 0.0M
2023-08-15 11.78 11.78 11.64 11.69 0.0M
2023-08-14 11.83 11.83 11.73 11.75 0.0M
2023-08-11 11.79 11.84 11.74 11.74 0.0M
2023-08-10 11.94 11.96 11.90 11.90 0.0M
2023-08-09 12.04 12.04 11.94 11.94 0.0M
2023-08-08 12.08 12.08 12.00 12.05 0.0M
2023-08-07 12.16 12.22 12.10 12.10 0.0M
2023-08-04 12.20 12.22 12.14 12.18 0.0M
2023-08-03 12.20 12.26 12.20 12.23 0.0M
2023-08-02 12.35 12.35 12.23 12.25 0.1M
2023-08-01 12.74 12.74 12.55 12.57 0.0M
2023-07-31 13.01 13.10 12.98 13.03 0.0M
2023-07-28 12.86 13.03 12.86 13.03 0.0M
2023-07-27 12.59 12.78 12.59 12.76 0.0M
2023-07-26 12.56 12.61 12.52 12.58 0.0M
2023-07-25 12.59 12.68 12.59 12.64 0.0M
2023-07-24 12.38 12.56 12.36 12.52 0.0M
2023-07-21 12.38 12.41 12.36 12.41 0.0M
2023-07-20 12.24 12.28 12.24 12.27 0.0M
2023-07-19 12.23 12.28 12.16 12.27 0.0M
2023-07-18 12.26 12.32 12.26 12.28 0.0M
2023-07-17 12.26 12.37 12.26 12.34 0.0M
2023-07-14 12.45 12.53 12.43 12.46 0.0M
2023-07-13 12.36 12.43 12.32 12.43 0.0M
2023-07-12 12.26 12.33 12.26 12.33 0.0M
2023-07-11 12.14 12.20 12.14 12.18 0.0M
2023-07-10 12.08 12.08 12.00 12.07 0.0M
2023-07-07 12.07 12.17 12.06 12.15 0.0M
2023-07-06 12.25 12.29 12.10 12.10 0.0M
2023-07-05 12.49 12.49 12.39 12.42 0.0M
2023-07-04 12.53 12.56 12.52 12.54 0.0M
2023-07-03 12.47 12.50 12.44 12.44 0.0M
2023-06-30 12.32 12.36 12.28 12.31 0.0M
2023-06-29 12.25 12.25 12.15 12.18 0.0M
2023-06-28 12.21 12.24 12.16 12.23 0.0M
2023-06-27 12.25 12.28 12.23 12.27 0.0M
2023-06-26 12.17 12.23 12.15 12.15 0.0M
2023-06-23 12.12 12.19 12.08 12.08 0.0M
2023-06-22 12.25 12.25 12.17 12.25 0.0M
2023-06-21 12.26 12.34 12.26 12.26 0.0M
2023-06-20 12.40 12.40 12.30 12.33 0.0M
2023-06-19 12.52 12.52 12.47 12.47 0.0M
2023-06-16 12.61 12.61 12.55 12.56 0.0M
2023-06-15 12.67 12.67 12.59 12.62 0.0M
2023-06-14 12.67 12.67 12.61 12.64 0.0M
2023-06-13 12.71 12.71 12.65 12.68 0.0M
2023-06-12 12.75 12.75 12.65 12.69 0.0M
2023-06-09 12.67 12.74 12.67 12.74 0.0M
2023-06-08 12.66 12.67 12.60 12.66 0.0M
2023-06-07 12.69 12.70 12.61 12.61 0.0M
2023-06-06 12.54 12.65 12.54 12.64 0.0M
2023-06-05 12.44 12.50 12.43 12.46 0.0M
2023-06-02 12.28 12.52 12.28 12.49 0.0M
2023-06-01 12.22 12.23 12.12 12.23 0.0M
2023-05-31 12.00 12.14 12.00 12.04 0.0M
2023-05-30 12.26 12.30 12.17 12.17 0.0M
2023-05-29 12.34 12.34 12.26 12.26 0.0M
2023-05-26 12.09 12.23 12.09 12.20 0.0M
2023-05-25 12.13 12.15 12.07 12.07 0.0M
2023-05-24 12.21 12.21 12.08 12.11 0.0M
2023-05-23 12.33 12.33 12.24 12.28 0.0M
2023-05-22 12.36 12.42 12.33 12.38 0.0M
2023-05-19 12.38 12.42 12.34 12.34 0.0M
2023-05-18 12.33 12.41 12.32 12.40 0.0M
2023-05-17 12.27 12.28 12.22 12.23 0.0M
2023-05-16 12.22 12.30 12.18 12.27 0.0M
2023-05-15 12.21 12.29 12.20 12.29 0.0M
2023-05-12 12.25 12.25 12.15 12.16 0.0M
2023-05-11 12.32 12.32 12.20 12.26 0.0M
2023-05-10 12.31 12.31 12.25 12.27 0.0M
2023-05-09 12.33 12.42 12.32 12.40 0.0M
2023-05-08 12.36 12.43 12.36 12.38 0.0M
2023-05-05 12.21 12.24 12.19 12.23 0.0M
2023-05-04 12.09 12.16 12.09 12.13 0.0M
2023-05-03 11.94 11.97 11.94 11.96 0.0M
2023-05-02 12.14 12.14 11.94 11.95 0.0M
2023-04-28 12.13 12.13 12.09 12.09 0.0M
2023-04-27 11.96 12.03 11.95 12.03 0.0M
2023-04-26 11.95 11.95 11.81 11.89 0.0M
2023-04-25 11.99 12.00 11.85 11.89 0.0M
2023-04-24 12.18 12.18 12.06 12.06 0.0M
2023-04-21 12.30 12.30 12.16 12.17 0.0M
2023-04-20 12.36 12.38 12.30 12.33 0.0M
2023-04-19 12.38 12.38 12.32 12.38 0.0M
2023-04-18 12.46 12.50 12.43 12.44 0.0M
2023-04-17 12.45 12.50 12.44 12.47 0.0M
2023-04-14 12.27 12.32 12.27 12.32 0.0M
2023-04-13 12.25 12.27 12.19 12.26 0.0M
2023-04-12 12.28 12.31 12.21 12.21 0.0M
2023-04-11 12.18 12.29 12.18 12.25 0.0M
2023-04-06 12.12 12.13 12.07 12.10 0.0M
2023-04-05 12.23 12.23 12.13 12.14 0.0M
2023-04-04 12.23 12.23 12.16 12.16 0.0M
2023-04-03 12.21 12.25 12.19 12.20 0.0M
2023-03-31 12.28 12.28 12.23 12.27 0.0M
2023-03-30 12.26 12.29 12.24 12.28 0.0M
2023-03-29 12.16 12.19 12.14 12.19 0.0M
2023-03-28 12.21 12.25 12.20 12.20 0.0M
2023-03-27 12.25 12.25 12.17 12.17 0.0M
2023-03-24 12.18 12.20 12.09 12.17 0.0M
2023-03-23 12.14 12.24 12.14 12.24 0.0M
2023-03-22 12.10 12.14 12.10 12.11 0.0M
2023-03-21 11.98 12.11 11.98 12.05 0.0M
2023-03-20 12.05 12.10 12.04 12.09 0.0M
2023-03-17 12.28 12.31 12.16 12.16 0.0M
2023-03-16 12.07 12.18 12.07 12.17 0.0M
2023-03-15 12.05 12.05 11.94 11.94 0.0M
2023-03-14 11.99 12.05 11.84 12.03 0.0M
2023-03-13 12.23 12.23 12.05 12.07 0.0M
2023-03-10 12.20 12.21 12.09 12.16 0.0M
2023-03-09 12.42 12.42 12.36 12.36 0.0M
2023-03-08 12.52 12.56 12.51 12.51 0.0M
2023-03-07 12.56 12.57 12.51 12.51 0.0M
2023-03-06 12.65 12.65 12.54 12.55 0.0M
2023-03-03 12.51 12.57 12.51 12.57 0.0M
2023-03-02 12.37 12.49 12.37 12.46 0.0M
2023-03-01 12.38 12.42 12.33 12.33 0.0M
2023-02-28 12.18 12.21 12.10 12.17 0.0M
2023-02-27 12.31 12.33 12.27 12.29 0.0M
2023-02-24 12.32 12.39 12.21 12.21 0.0M
2023-02-23 12.44 12.52 12.42 12.42 0.0M
2023-02-22 12.26 12.32 12.26 12.27 0.0M
2023-02-21 12.44 12.44 12.34 12.34 0.0M
2023-02-20 12.25 12.37 12.25 12.36 0.0M
2023-02-17 12.21 12.21 12.13 12.13 0.0M
2023-02-16 12.16 12.20 12.12 12.19 0.0M
2023-02-15 12.12 12.13 12.04 12.13 0.0M
2023-02-14 12.30 12.33 12.20 12.27 0.0M
2023-02-13 12.27 12.34 12.19 12.30 0.0M
2023-02-10 12.29 12.30 12.21 12.30 0.0M
2023-02-09 12.40 12.40 12.32 12.32 0.0M
2023-02-08 12.31 12.39 12.31 12.32 0.0M
2023-02-07 12.39 12.39 12.28 12.31 0.0M
2023-02-06 12.25 12.25 12.15 12.24 0.0M
2023-02-03 12.41 12.42 12.35 12.40 0.0M
2023-02-02 12.42 12.44 12.37 12.43 0.0M
2023-02-01 12.52 12.52 12.45 12.47 0.0M
2023-01-31 12.78 12.78 12.70 12.73 0.0M
2023-01-30 12.90 12.90 12.83 12.86 0.0M
2023-01-27 13.09 13.15 13.07 13.12 0.0M
2023-01-26 12.98 13.07 12.97 13.06 0.0M
2023-01-25 13.07 13.07 12.99 13.02 0.0M
2023-01-24 13.07 13.08 12.99 13.08 0.0M
2023-01-23 12.99 13.17 12.95 13.09 0.0M
2023-01-20 12.89 12.95 12.83 12.92 0.0M
2023-01-19 12.84 12.85 12.73 12.81 0.0M
2023-01-18 12.74 12.83 12.74 12.75 0.0M
2023-01-17 12.69 12.77 12.69 12.77 0.0M
2023-01-16 12.72 12.79 12.72 12.74 0.0M
2023-01-13 12.72 12.76 12.70 12.72 0.0M
2023-01-12 12.70 12.72 12.63 12.67 0.0M
2023-01-11 12.72 12.76 12.66 12.73 0.0M
2023-01-10 12.79 12.79 12.72 12.72 0.0M
2023-01-09 12.83 12.88 12.78 12.85 0.0M
2023-01-06 12.68 12.87 12.68 12.77 0.0M
2023-01-05 12.53 12.58 12.53 12.56 0.0M
2023-01-04 12.57 12.57 12.47 12.55 0.0M
2023-01-03 12.26 12.43 12.26 12.33 0.0M
2023-01-02 12.20 12.22 12.09 12.17 0.0M