SPDR S&P Global Dividend Aristocrats Screened UCITS ETF (ZPD3)

ZPD3
🏛️ 德国 →
18.19
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
2024-12-30 19.04 19.08 18.98 18.98 0.0M
2024-12-27 19.10 19.16 19.05 19.12 0.0M
2024-12-23 18.98 19.00 18.91 18.91 0.0M
2024-12-20 18.81 19.04 18.74 19.00 0.0M
2024-12-19 18.86 18.95 18.85 18.93 0.0M
2024-12-18 19.24 19.24 19.19 19.22 0.0M
2024-12-17 19.24 19.30 19.21 19.21 0.0M
2024-12-16 19.40 19.42 19.34 19.34 0.0M
2024-12-13 19.52 19.52 19.37 19.37 0.0M
2024-12-12 19.47 19.54 19.43 19.50 0.0M
2024-12-11 19.57 19.62 19.49 19.54 0.0M
2024-12-10 19.63 19.70 19.61 19.61 0.0M
2024-12-09 19.80 19.82 19.64 19.73 0.0M
2024-12-06 19.82 19.82 19.67 19.68 0.0M
2024-12-05 19.78 19.84 19.78 19.78 0.0M
2024-12-04 19.80 20.07 19.77 19.77 0.0M
2024-12-03 19.96 19.97 19.85 19.85 0.0M
2024-12-02 19.99 20.07 19.99 20.00 0.0M
2024-11-29 19.91 19.96 19.91 19.91 0.0M
2024-11-28 19.94 19.97 19.92 19.95 0.0M
2024-11-27 19.92 19.94 19.90 19.91 0.0M
2024-11-26 19.94 19.97 19.88 19.93 0.0M
2024-11-25 20.02 20.02 19.93 20.00 0.0M
2024-11-22 19.77 20.06 19.77 20.06 0.0M
2024-11-21 19.49 19.71 19.48 19.71 0.0M
2024-11-20 19.39 19.48 19.39 19.48 0.0M
2024-11-19 19.45 19.45 19.22 19.35 0.0M
2024-11-18 19.36 19.37 19.32 19.32 0.0M
2024-11-15 19.27 19.38 19.27 19.35 0.0M
2024-11-14 19.39 19.45 19.36 19.38 0.0M
2024-11-13 19.26 19.38 19.21 19.38 0.0M
2024-11-12 19.37 19.44 19.30 19.30 0.0M
2024-11-11 19.35 19.47 19.35 19.47 0.0M
2024-11-08 19.17 19.23 19.12 19.16 0.0M
2024-11-07 19.27 19.32 19.16 19.18 0.0M
2024-11-06 19.22 19.40 19.05 19.20 0.0M
2024-11-05 18.74 18.75 18.67 18.72 0.0M
2024-11-04 18.73 18.78 18.71 18.71 0.0M
2024-11-01 18.86 18.93 18.86 18.93 0.0M
2024-10-31 19.03 19.06 18.97 19.04 0.0M
2024-10-30 19.13 19.13 19.04 19.04 0.0M
2024-10-29 19.34 19.34 19.21 19.23 0.0M
2024-10-28 19.27 19.29 19.15 19.29 0.0M
2024-10-25 19.32 19.35 19.24 19.24 0.0M
2024-10-24 19.39 19.41 19.34 19.40 0.0M
2024-10-23 19.40 19.40 19.20 19.20 0.0M
2024-10-22 19.40 19.40 19.29 19.29 0.0M
2024-10-21 19.62 19.67 19.45 19.45 0.0M
2024-10-18 19.55 19.63 19.55 19.56 0.0M
2024-10-17 19.60 19.65 19.60 19.61 0.0M
2024-10-16 19.45 19.55 19.38 19.55 0.0M
2024-10-15 19.35 19.45 19.31 19.44 0.0M
2024-10-14 19.24 19.33 19.24 19.33 0.0M
2024-10-11 19.05 19.20 19.05 19.20 0.0M
2024-10-10 19.12 19.12 19.07 19.08 0.0M
2024-10-09 18.93 19.09 18.93 19.09 0.0M
2024-10-08 18.95 19.03 18.90 18.99 0.0M
2024-10-07 19.11 19.11 19.05 19.07 0.0M
2024-10-04 18.96 19.12 18.96 19.07 0.0M
2024-10-03 19.02 19.02 18.87 18.96 0.0M
2024-10-02 19.12 19.12 19.03 19.07 0.0M
2024-10-01 19.02 19.09 18.92 19.09 0.0M
2024-09-30 18.97 18.97 18.86 18.92 0.0M
2024-09-27 18.94 18.94 18.91 18.93 0.0M
2024-09-26 18.90 18.96 18.84 18.84 0.0M
2024-09-25 18.82 18.89 18.78 18.86 0.0M
2024-09-24 18.93 18.94 18.89 18.89 0.0M
2024-09-23 18.79 19.00 18.79 18.87 0.0M
2024-09-20 18.80 18.85 18.74 18.74 0.0M
2024-09-19 18.90 18.93 18.82 18.82 0.0M
2024-09-18 18.79 18.80 18.73 18.80 0.0M
2024-09-17 18.78 18.86 18.75 18.82 0.0M
2024-09-16 18.68 18.69 18.65 18.67 0.0M
2024-09-13 18.55 18.64 18.55 18.62 0.0M
2024-09-12 18.59 18.59 18.57 18.59 0.0M
2024-09-11 18.54 18.54 18.40 18.43 0.0M
2024-09-10 18.57 18.64 18.57 18.60 0.0M
2024-09-09 18.54 18.69 18.54 18.69 0.0M
2024-09-06 18.56 18.68 18.44 18.44 0.0M
2024-09-05 18.60 18.69 18.60 18.63 0.0M
2024-09-04 18.61 18.80 18.61 18.64 0.0M
2024-09-03 18.84 18.84 18.70 18.72 0.0M
2024-09-02 18.75 18.81 18.72 18.80 0.0M
2024-08-30 18.67 18.71 18.66 18.66 0.0M
2024-08-29 18.58 18.77 18.58 18.65 0.0M
2024-08-28 18.48 18.58 18.48 18.58 0.0M
2024-08-27 18.42 18.56 18.42 18.56 0.0M
2024-08-26 18.37 18.44 18.37 18.38 0.0M
2024-08-23 18.22 18.35 18.22 18.35 0.0M
2024-08-22 18.12 18.16 18.12 18.15 0.0M
2024-08-21 18.10 18.15 18.09 18.09 0.0M
2024-08-20 18.22 18.23 18.10 18.10 0.0M
2024-08-19 18.18 18.26 18.17 18.25 0.0M
2024-08-16 18.16 18.26 18.11 18.13 0.0M
2024-08-15 17.99 18.18 17.96 18.16 0.0M
2024-08-14 17.94 17.98 17.91 17.95 0.0M
2024-08-13 17.89 17.90 17.84 17.88 0.0M
2024-08-12 17.89 17.95 17.82 17.82 0.0M
2024-08-09 17.83 17.91 17.83 17.83 0.0M
2024-08-08 17.65 17.89 17.63 17.89 0.0M
2024-08-07 17.73 17.97 17.72 17.84 0.0M
2024-08-06 17.53 17.69 17.45 17.57 0.0M
2024-08-05 17.93 17.93 17.24 17.33 0.0M
2024-08-02 18.08 18.08 17.67 17.67 0.0M
2024-08-01 18.59 18.65 18.42 18.44 0.0M
2024-07-31 18.73 18.75 18.64 18.66 0.0M
2024-07-30 18.52 18.57 18.52 18.57 0.0M
2024-07-29 18.56 18.60 18.47 18.47 0.0M
2024-07-26 18.37 18.43 18.37 18.42 0.0M
2024-07-25 18.22 18.32 18.20 18.32 0.0M
2024-07-24 18.22 18.28 18.16 18.26 0.0M
2024-07-23 18.26 18.34 18.26 18.28 0.0M
2024-07-22 18.24 18.29 18.24 18.27 0.0M
2024-07-19 18.27 18.30 18.20 18.22 0.0M
2024-07-18 18.36 18.47 18.35 18.47 0.0M
2024-07-17 18.23 18.37 18.16 18.34 0.0M
2024-07-16 18.04 18.19 18.02 18.18 0.0M
2024-07-15 18.03 18.06 18.02 18.02 0.0M
2024-07-12 18.04 18.08 18.01 18.06 0.0M
2024-07-11 17.79 17.97 17.74 17.97 0.0M
2024-07-10 17.62 17.74 17.62 17.72 0.0M
2024-07-09 17.60 17.61 17.55 17.55 0.0M
2024-07-08 17.52 17.58 17.52 17.52 0.0M
2024-07-05 17.67 17.70 17.57 17.57 0.0M
2024-07-04 17.66 17.73 17.66 17.70 0.0M
2024-07-03 17.71 17.74 17.69 17.69 0.0M
2024-07-02 17.70 17.75 17.66 17.70 0.0M
2024-07-01 17.81 17.85 17.75 17.75 0.0M
2024-06-28 17.68 17.77 17.68 17.71 0.0M
2024-06-27 17.59 17.59 17.54 17.58 0.0M
2024-06-26 17.71 17.73 17.60 17.60 0.0M
2024-06-25 17.79 17.79 17.76 17.76 0.0M
2024-06-24 17.60 17.78 17.60 17.78 0.0M
2024-06-21 17.63 17.67 17.63 17.67 0.0M
2024-06-20 17.62 17.67 17.60 17.64 0.0M
2024-06-19 17.60 17.60 17.56 17.60 0.0M
2024-06-18 17.50 17.58 17.50 17.58 0.0M
2024-06-17 17.46 17.46 17.38 17.40 0.0M
2024-06-14 17.51 17.51 17.40 17.49 0.0M
2024-06-13 17.49 17.49 17.41 17.44 0.0M
2024-06-12 17.49 17.61 17.49 17.59 0.0M
2024-06-11 17.58 17.58 17.49 17.49 0.0M
2024-06-10 17.67 17.67 17.60 17.61 0.0M
2024-06-07 17.63 17.65 17.54 17.64 0.0M
2024-06-06 17.61 17.68 17.61 17.64 0.0M
2024-06-05 17.65 17.69 17.64 17.68 0.0M
2024-06-04 17.63 17.63 17.60 17.61 0.0M
2024-06-03 17.75 17.85 17.52 17.66 0.0M
2024-05-31 17.51 17.61 17.46 17.58 0.0M
2024-05-30 17.31 17.43 17.31 17.43 0.0M
2024-05-29 17.38 17.38 17.28 17.28 0.0M
2024-05-28 17.53 17.53 17.48 17.48 0.0M
2024-05-27 17.52 17.58 17.52 17.56 0.0M
2024-05-24 17.52 17.53 17.45 17.52 0.0M
2024-05-23 17.79 17.79 17.59 17.64 0.0M
2024-05-22 17.83 17.83 17.78 17.78 0.0M
2024-05-21 17.85 17.90 17.82 17.90 0.0M
2024-05-20 17.91 17.98 17.91 17.98 0.0M
2024-05-17 17.89 17.89 17.83 17.83 0.0M
2024-05-16 17.87 17.96 17.87 17.96 0.0M
2024-05-15 17.82 17.90 17.80 17.88 0.0M
2024-05-14 17.81 17.85 17.79 17.82 0.0M
2024-05-13 17.79 17.83 17.78 17.82 0.0M
2024-05-10 17.80 17.84 17.80 17.80 0.0M
2024-05-09 17.63 17.68 17.63 17.68 0.0M
2024-05-08 17.59 17.63 17.57 17.63 0.0M
2024-05-07 17.63 17.64 17.61 17.62 0.0M
2024-05-06 17.56 17.61 17.55 17.55 0.0M
2024-05-03 17.45 17.55 17.45 17.48 0.0M
2024-05-02 17.44 17.48 17.43 17.43 0.0M
2024-04-30 17.70 17.70 17.62 17.64 0.0M
2024-04-29 17.61 17.69 17.61 17.69 0.0M
2024-04-26 17.50 17.63 17.46 17.61 0.0M
2024-04-25 17.62 17.63 17.45 17.45 0.0M
2024-04-24 17.63 17.63 17.57 17.57 0.0M
2024-04-23 17.57 17.63 17.57 17.63 0.0M
2024-04-22 17.51 17.55 17.47 17.49 0.0M
2024-04-19 17.25 17.36 17.17 17.36 0.0M
2024-04-18 17.20 17.25 17.16 17.25 0.0M
2024-04-17 17.13 17.20 17.11 17.11 0.0M
2024-04-16 17.30 17.30 17.17 17.17 0.0M
2024-04-15 17.53 17.53 17.45 17.45 0.0M
2024-04-12 17.62 17.65 17.54 17.54 0.0M
2024-04-11 17.55 17.56 17.48 17.49 0.0M
2024-04-10 17.72 17.76 17.50 17.55 0.0M
2024-04-09 17.61 17.63 17.61 17.63 0.0M
2024-04-08 17.50 17.60 17.50 17.60 0.0M
2024-04-05 17.55 17.55 17.45 17.49 0.0M
2024-04-04 17.66 17.68 17.63 17.68 0.0M
2024-04-03 17.67 17.67 17.62 17.62 0.0M
2024-04-02 17.94 17.94 17.66 17.68 0.0M
2024-03-28 17.78 17.91 17.78 17.88 0.0M
2024-03-27 17.55 17.70 17.55 17.70 0.0M
2024-03-26 17.56 17.61 17.52 17.54 0.0M
2024-03-25 17.57 17.60 17.52 17.58 0.0M
2024-03-22 17.69 17.74 17.63 17.63 0.0M
2024-03-21 17.62 17.69 17.58 17.65 0.0M
2024-03-20 17.43 17.48 17.43 17.48 0.0M
2024-03-19 17.43 17.48 17.39 17.48 0.0M
2024-03-18 17.38 17.46 17.36 17.39 0.0M
2024-03-15 17.38 17.45 17.38 17.41 0.0M
2024-03-14 17.49 17.51 17.31 17.35 0.0M
2024-03-13 17.50 17.52 17.47 17.50 0.0M
2024-03-12 17.55 17.55 17.49 17.49 0.0M
2024-03-11 17.41 17.46 17.36 17.46 0.0M
2024-03-08 17.43 17.47 17.41 17.44 0.0M
2024-03-07 17.37 17.55 17.35 17.39 0.0M
2024-03-06 17.40 17.41 17.36 17.38 0.0M
2024-03-05 17.33 17.41 17.33 17.41 0.0M
2024-03-04 17.25 17.35 17.23 17.35 0.0M
2024-03-01 17.33 17.35 17.29 17.30 0.0M
2024-02-29 17.24 17.33 17.10 17.32 0.0M
2024-02-28 17.28 17.29 17.22 17.25 0.0M
2024-02-27 17.16 17.23 17.16 17.23 0.0M
2024-02-26 17.32 17.32 17.18 17.18 0.0M
2024-02-23 17.35 17.39 17.32 17.39 0.0M
2024-02-22 17.46 17.46 17.36 17.36 0.0M
2024-02-21 17.32 17.33 17.30 17.31 0.0M
2024-02-20 17.29 17.29 17.17 17.29 0.0M
2024-02-19 17.29 17.32 17.27 17.31 0.0M
2024-02-16 17.29 17.30 17.25 17.30 0.0M
2024-02-15 17.07 17.20 17.07 17.19 0.0M
2024-02-14 16.96 17.04 16.94 16.98 0.0M
2024-02-13 17.21 17.21 16.94 16.94 0.0M
2024-02-12 16.97 17.16 16.97 17.16 0.0M
2024-02-09 17.05 17.08 16.93 16.93 0.0M
2024-02-08 17.06 17.06 16.98 16.98 0.0M
2024-02-07 17.12 17.12 17.05 17.05 0.0M
2024-02-06 17.05 17.19 17.02 17.13 0.0M
2024-02-05 17.17 17.22 17.10 17.10 0.0M
2024-02-02 17.22 17.24 17.19 17.19 0.0M
2024-02-01 17.29 17.33 17.12 17.12 0.0M
2024-01-31 17.64 17.64 17.52 17.52 0.0M
2024-01-30 17.62 17.62 17.51 17.54 0.0M
2024-01-29 17.59 17.62 17.57 17.59 0.0M
2024-01-26 17.56 17.62 17.56 17.59 0.0M
2024-01-25 17.39 17.60 17.38 17.58 0.0M
2024-01-24 17.44 17.47 17.43 17.43 0.0M
2024-01-23 17.34 17.46 17.34 17.36 0.0M
2024-01-22 17.18 17.28 17.17 17.28 0.0M
2024-01-19 17.06 17.08 17.02 17.02 0.0M
2024-01-18 17.00 17.05 16.98 16.98 0.0M
2024-01-17 17.10 17.12 17.04 17.04 0.0M
2024-01-16 17.22 17.28 17.22 17.28 0.0M
2024-01-15 17.37 17.37 17.31 17.33 0.0M
2024-01-12 17.30 17.37 17.30 17.33 0.0M
2024-01-11 17.46 17.46 17.23 17.23 0.0M
2024-01-10 17.37 17.39 17.33 17.37 0.0M
2024-01-09 17.46 17.46 17.41 17.41 0.0M
2024-01-08 17.39 17.42 17.35 17.42 0.0M
2024-01-05 17.36 17.40 17.27 17.38 0.0M
2024-01-04 17.38 17.38 17.33 17.37 0.0M
2024-01-03 17.50 17.50 17.34 17.34 0.0M
2024-01-02 17.49 17.52 17.39 17.52 0.0M