SPDR S&P US Materials Select Sector UCITS ETF Acc (ZPDM)

ZPDM
🏛️ 德国 →
37.97
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 37.17 37.25 37.17 37.18 0.0M
2021-12-29 37.09 37.21 37.00 37.08 0.0M
2021-12-28 36.66 37.16 36.66 37.02 0.0M
2021-12-27 36.23 36.59 36.23 36.59 0.0M
2021-12-23 36.01 36.39 35.99 36.37 0.0M
2021-12-22 35.82 35.82 35.64 35.82 0.0M
2021-12-21 35.44 35.77 35.35 35.77 0.0M
2021-12-20 35.62 35.66 34.88 34.88 0.0M
2021-12-17 36.39 36.39 36.26 36.31 0.0M
2021-12-16 36.11 36.55 36.11 36.55 0.0M
2021-12-15 36.01 36.01 35.54 35.54 0.0M
2021-12-14 36.15 36.19 35.91 36.04 0.0M
2021-12-13 36.33 36.42 35.94 35.94 0.0M
2021-12-10 36.08 36.26 36.03 36.03 0.0M
2021-12-09 36.00 36.07 35.83 36.07 0.0M
2021-12-08 36.16 36.26 35.88 35.88 0.0M
2021-12-07 35.74 36.40 35.74 36.40 0.0M
2021-12-06 35.25 35.67 35.04 35.56 0.0M
2021-12-03 35.14 35.39 34.92 35.11 0.0M
2021-12-02 34.59 34.87 34.29 34.87 0.0M
2021-12-01 34.83 35.46 34.83 35.34 0.0M
2021-11-30 35.05 35.21 34.75 34.99 0.0M
2021-11-29 35.86 35.86 35.48 35.58 0.0M
2021-11-26 35.35 35.39 35.06 35.14 0.0M
2021-11-25 36.39 36.39 36.33 36.33 0.0M
2021-11-24 36.40 36.50 36.37 36.42 0.0M
2021-11-23 36.39 36.51 36.20 36.26 0.0M
2021-11-22 36.36 36.73 36.31 36.72 0.0M
2021-11-19 36.23 36.29 36.05 36.17 0.0M
2021-11-18 36.37 36.41 36.11 36.11 0.0M
2021-11-17 36.63 36.64 36.46 36.46 0.0M
2021-11-16 36.49 36.70 36.49 36.70 0.0M
2021-11-15 36.52 36.57 36.33 36.34 0.0M
2021-11-12 36.21 36.45 36.18 36.41 0.0M
2021-11-11 35.90 36.19 35.90 36.19 0.0M
2021-11-10 35.76 35.92 35.65 35.92 0.0M
2021-11-09 35.46 35.64 35.46 35.61 0.0M
2021-11-08 35.22 35.65 35.22 35.51 0.0M
2021-11-05 34.83 35.35 34.83 35.20 0.0M
2021-11-04 34.94 35.05 34.94 34.95 0.0M
2021-11-03 34.55 34.73 34.51 34.72 0.0M
2021-11-02 34.10 34.45 34.05 34.45 0.0M
2021-11-01 34.21 34.29 34.07 34.20 0.0M
2021-10-29 33.83 34.29 33.83 34.29 0.0M
2021-10-28 33.83 33.90 33.69 33.90 0.0M
2021-10-27 34.25 34.26 33.94 34.03 0.0M
2021-10-26 34.27 34.37 34.23 34.37 0.0M
2021-10-25 33.76 34.27 33.73 34.27 0.0M
2021-10-22 33.89 34.07 33.88 33.88 0.0M
2021-10-21 33.71 33.81 33.52 33.52 0.0M
2021-10-20 33.56 33.88 33.56 33.88 0.0M
2021-10-19 33.51 33.63 33.51 33.54 0.0M
2021-10-18 33.70 33.70 33.25 33.55 0.0M
2021-10-15 33.54 33.71 33.53 33.63 0.0M
2021-10-14 32.87 33.44 32.87 33.42 0.0M
2021-10-13 32.54 32.76 32.54 32.64 0.0M
2021-10-12 32.26 32.68 32.26 32.60 0.0M
2021-10-11 32.42 32.93 32.42 32.90 0.0M
2021-10-08 32.79 32.82 32.63 32.63 0.0M
2021-10-07 32.41 32.95 32.35 32.94 0.0M
2021-10-06 32.06 32.15 31.77 31.78 0.0M
2021-10-05 31.87 32.33 31.87 32.33 0.0M
2021-10-04 31.91 32.23 31.75 31.75 0.0M
2021-10-01 31.41 31.95 31.40 31.81 0.0M
2021-09-30 32.37 32.37 32.12 32.12 0.0M
2021-09-29 32.13 32.23 31.99 32.23 0.0M
2021-09-28 32.38 32.38 32.05 32.10 0.0M
2021-09-27 32.30 32.47 32.13 32.46 0.0M
2021-09-24 32.01 32.24 31.91 32.16 0.0M
2021-09-23 31.83 32.19 31.76 32.19 0.0M
2021-09-22 31.54 31.80 31.49 31.80 0.0M
2021-09-21 31.59 31.75 31.27 31.35 0.0M
2021-09-20 31.69 31.69 31.21 31.25 0.0M
2021-09-17 32.60 32.60 31.96 31.96 0.0M
2021-09-16 32.80 32.88 32.43 32.52 0.0M
2021-09-15 32.50 32.74 32.43 32.63 0.0M
2021-09-14 32.83 32.92 32.57 32.57 0.0M
2021-09-13 33.11 33.17 32.80 32.81 0.0M
2021-09-10 32.88 33.11 32.88 32.99 0.0M
2021-09-09 32.61 32.96 32.61 32.91 0.0M
2021-09-08 32.97 33.10 32.75 32.75 0.0M
2021-09-07 33.23 33.27 32.99 33.05 0.0M
2021-09-06 33.22 33.37 33.22 33.35 0.0M
2021-09-03 33.45 33.46 33.21 33.21 0.0M
2021-09-02 33.28 33.43 33.28 33.43 0.0M
2021-09-01 33.57 33.58 33.08 33.24 0.0M
2021-08-31 33.61 33.61 33.32 33.50 0.0M
2021-08-30 33.60 33.76 33.60 33.75 0.0M
2021-08-27 33.35 33.62 33.35 33.62 0.0M
2021-08-26 33.43 33.50 33.37 33.43 0.0M
2021-08-25 33.39 33.54 33.28 33.54 0.0M
2021-08-24 33.28 33.41 33.22 33.36 0.0M
2021-08-23 33.06 33.24 33.04 33.24 0.0M
2021-08-20 32.75 33.05 32.63 33.05 0.0M
2021-08-19 32.95 32.97 32.61 32.75 0.0M
2021-08-18 33.50 33.50 33.36 33.42 0.0M
2021-08-17 33.58 33.60 33.44 33.45 0.0M
2021-08-16 33.69 33.74 33.38 33.66 0.0M
2021-08-13 33.96 33.97 33.83 33.83 0.0M
2021-08-12 34.04 34.08 33.68 33.68 0.0M
2021-08-11 33.70 33.82 33.65 33.80 0.0M
2021-08-10 32.98 33.68 32.98 33.68 0.0M
2021-08-09 32.99 33.02 32.77 32.95 0.0M
2021-08-06 32.43 33.01 32.43 32.96 0.0M
2021-08-05 32.43 32.68 32.43 32.56 0.0M
2021-08-04 32.53 32.67 32.40 32.52 0.0M
2021-08-03 32.36 32.52 32.06 32.52 0.0M
2021-08-02 32.83 32.95 32.50 32.50 0.0M
2021-07-30 32.28 32.79 32.28 32.58 0.0M
2021-07-29 32.41 32.54 32.31 32.54 0.0M
2021-07-28 32.23 32.29 32.12 32.27 0.0M
2021-07-27 32.16 32.16 31.71 32.15 0.0M
2021-07-26 31.83 32.21 31.81 32.16 0.0M
2021-07-23 31.90 32.00 31.86 31.94 0.0M
2021-07-22 31.81 31.84 31.48 31.68 0.0M
2021-07-21 31.60 31.85 31.59 31.71 0.0M
2021-07-20 31.12 31.54 30.99 31.54 0.0M
2021-07-19 31.63 31.63 30.95 31.02 0.0M
2021-07-16 32.22 32.24 31.89 31.92 0.0M
2021-07-15 32.02 32.27 31.91 32.27 0.0M
2021-07-14 32.16 32.49 32.11 32.11 0.0M
2021-07-13 32.39 32.50 32.21 32.21 0.0M
2021-07-12 32.16 32.38 32.03 32.38 0.0M
2021-07-09 31.86 32.34 31.86 32.28 0.0M
2021-07-08 32.05 32.05 31.48 31.72 0.0M
2021-07-07 31.91 32.22 31.87 32.22 0.0M
2021-07-06 32.21 32.34 31.70 31.74 0.0M
2021-07-05 32.20 32.35 32.20 32.31 0.0M
2021-07-02 32.32 32.35 32.20 32.20 0.0M
2021-07-01 32.15 32.26 32.06 32.26 0.0M
2021-06-30 31.83 31.90 31.71 31.90 0.0M
2021-06-29 31.75 32.00 31.75 31.89 0.0M
2021-06-28 31.81 31.89 31.65 31.65 0.0M
2021-06-25 31.73 31.86 31.73 31.86 0.0M
2021-06-24 31.77 31.82 31.71 31.74 0.0M
2021-06-23 32.00 32.00 31.81 31.85 0.0M
2021-06-22 31.91 32.02 31.81 32.02 0.0M
2021-06-21 31.19 31.84 31.18 31.80 0.0M
2021-06-18 31.73 31.78 31.40 31.51 0.0M
2021-06-17 32.08 32.18 31.51 31.51 0.0M
2021-06-16 32.13 32.27 31.99 32.15 0.0M
2021-06-15 32.30 32.30 31.99 31.99 0.0M
2021-06-14 32.74 32.74 32.26 32.26 0.0M
2021-06-11 32.42 32.83 32.42 32.61 0.0M
2021-06-10 32.67 32.87 32.55 32.60 0.0M
2021-06-09 32.80 32.84 32.71 32.74 0.0M
2021-06-08 32.75 32.82 32.59 32.74 0.0M
2021-06-07 33.23 33.23 32.65 32.65 0.0M
2021-06-04 33.28 33.33 33.11 33.12 0.0M
2021-06-03 33.11 33.21 32.77 33.19 0.0M
2021-06-02 33.32 33.43 33.11 33.18 0.0M
2021-06-01 32.97 33.29 32.94 33.14 0.0M
2021-05-31 32.92 32.98 32.83 32.83 0.0M
2021-05-28 33.12 33.18 32.81 32.84 0.0M
2021-05-27 32.59 33.10 32.59 32.90 0.0M
2021-05-26 32.67 32.69 32.41 32.48 0.0M
2021-05-25 32.90 32.90 32.63 32.63 0.0M
2021-05-21 32.53 32.98 32.47 32.87 0.0M
2021-05-20 32.54 32.62 32.35 32.62 0.0M
2021-05-19 32.79 32.86 32.21 32.43 0.0M
2021-05-18 33.67 33.67 33.23 33.25 0.0M
2021-05-17 33.29 33.35 33.11 33.33 0.0M
2021-05-14 33.07 33.22 33.05 33.22 0.0M
2021-05-13 32.52 33.02 32.30 32.95 0.0M
2021-05-12 33.26 33.32 33.01 33.01 0.0M
2021-05-11 33.18 33.19 32.62 32.88 0.0M
2021-05-10 33.47 33.58 33.35 33.58 0.0M
2021-05-07 33.20 33.36 32.98 33.15 0.0M
2021-05-06 33.13 33.13 32.67 32.95 0.0M
2021-05-05 32.74 32.94 32.63 32.94 0.0M
2021-05-04 32.15 32.28 31.96 32.22 0.0M
2021-05-03 31.87 32.10 31.86 32.10 0.0M
2021-04-30 31.80 31.95 31.69 31.69 0.0M
2021-04-29 31.82 31.82 31.65 31.65 0.0M
2021-04-28 31.71 31.83 31.63 31.75 0.0M
2021-04-27 31.83 31.88 31.51 31.68 0.0M
2021-04-26 31.53 31.85 31.53 31.81 0.0M
2021-04-23 31.23 31.50 31.12 31.50 0.0M
2021-04-22 31.64 31.68 31.40 31.51 0.0M
2021-04-21 31.25 31.47 31.22 31.47 0.0M
2021-04-20 31.36 31.40 31.09 31.09 0.0M
2021-04-19 31.68 31.68 31.40 31.40 0.0M
2021-04-16 31.33 31.76 31.33 31.69 0.1M
2021-04-15 31.07 31.28 31.07 31.28 0.0M
2021-04-14 30.75 31.10 30.75 31.10 0.0M
2021-04-13 31.09 31.09 30.82 30.89 0.0M
2021-04-12 30.79 31.02 30.79 30.93 0.0M
2021-04-09 30.70 30.85 30.70 30.77 0.0M
2021-04-08 30.77 30.78 30.46 30.65 0.0M
2021-04-07 31.22 31.22 30.82 30.82 0.0M
2021-04-06 31.47 31.47 31.19 31.33 0.0M
2021-04-01 30.85 30.93 30.82 30.83 0.0M
2021-03-31 31.03 31.17 30.84 30.87 0.0M
2021-03-30 31.13 31.20 31.06 31.06 0.0M
2021-03-29 30.92 31.29 30.90 30.98 0.0M
2021-03-26 30.51 30.80 30.43 30.80 0.0M
2021-03-25 29.87 30.16 29.63 30.16 0.0M
2021-03-24 29.51 30.17 29.51 30.16 0.0M
2021-03-23 29.99 29.99 29.85 29.93 0.0M
2021-03-22 29.82 29.94 29.80 29.85 0.0M
2021-03-19 30.10 30.30 29.76 30.05 0.0M
2021-03-18 30.21 30.43 30.13 30.43 0.0M
2021-03-17 30.12 30.12 30.00 30.09 0.0M
2021-03-16 30.19 30.21 30.03 30.09 0.0M
2021-03-15 30.34 30.34 29.99 30.02 0.0M
2021-03-12 30.11 30.20 30.06 30.09 0.0M
2021-03-11 30.06 30.27 29.99 30.24 0.0M
2021-03-10 29.54 30.05 29.54 30.05 0.0M
2021-03-09 29.52 29.64 29.40 29.64 0.0M
2021-03-08 28.92 29.70 28.91 29.69 0.0M
2021-03-05 28.14 28.58 28.06 28.06 0.0M
2021-03-04 28.57 28.62 28.15 28.39 0.0M
2021-03-03 28.87 28.99 28.66 28.70 0.0M
2021-03-02 28.62 28.98 28.58 28.71 0.0M
2021-03-01 28.28 28.76 28.26 28.76 0.0M
2021-02-26 28.03 28.17 27.66 28.09 0.0M
2021-02-25 28.78 28.78 28.24 28.24 0.0M
2021-02-24 28.46 28.75 28.46 28.75 0.0M
2021-02-23 28.50 28.50 27.94 28.34 0.0M
2021-02-22 28.28 28.43 28.22 28.43 0.0M
2021-02-19 27.88 28.25 27.88 28.25 0.0M
2021-02-18 28.16 28.21 27.87 27.98 0.0M
2021-02-17 28.18 28.24 27.87 28.07 0.0M
2021-02-16 28.25 28.32 28.10 28.16 0.0M
2021-02-15 28.15 28.28 28.15 28.26 0.0M
2021-02-12 27.75 28.03 27.67 28.03 0.0M
2021-02-11 27.81 27.90 27.81 27.87 0.0M
2021-02-10 27.89 27.95 27.78 27.78 0.0M
2021-02-09 28.13 28.13 27.92 27.92 0.0M
2021-02-08 28.00 28.25 28.00 28.25 0.0M
2021-02-05 27.73 28.03 27.73 28.03 0.0M
2021-02-04 27.65 27.76 27.47 27.76 0.0M
2021-02-03 27.67 27.73 27.61 27.66 0.0M
2021-02-02 27.23 27.66 27.23 27.66 0.0M
2021-02-01 26.89 27.13 26.78 26.78 0.0M
2021-01-29 26.93 27.17 26.76 26.76 0.0M
2021-01-28 26.91 27.30 26.63 27.30 0.0M
2021-01-27 27.34 27.38 26.61 27.04 0.0M
2021-01-26 27.87 28.16 27.72 27.74 0.0M
2021-01-25 28.04 28.04 27.54 27.60 0.0M
2021-01-22 27.98 28.05 27.78 28.05 0.0M
2021-01-21 28.82 28.82 28.43 28.43 0.0M
2021-01-20 28.50 28.78 28.50 28.63 0.0M
2021-01-19 28.67 28.74 28.50 28.55 0.0M
2021-01-18 28.48 28.65 28.48 28.65 0.0M
2021-01-15 28.76 28.77 28.34 28.46 0.0M
2021-01-14 29.03 29.09 28.95 28.98 0.0M
2021-01-13 29.07 29.12 28.90 28.90 0.0M
2021-01-12 28.87 29.05 28.78 28.99 0.0M
2021-01-11 28.60 28.80 28.43 28.79 0.0M
2021-01-08 28.91 28.91 28.60 28.60 0.0M
2021-01-07 28.56 28.86 28.51 28.79 0.0M
2021-01-06 27.44 28.40 27.44 28.37 0.0M
2021-01-05 26.74 27.09 26.69 27.04 0.0M
2021-01-04 27.17 27.30 26.90 26.90 0.0M