SPDR S&P US Utilities Select Sector UCITS ETF Acc (ZPDU)

ZPDU
🏛️ 德国 →
45.79
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 38.52 38.52 38.43 38.43 0.0M
2022-12-29 38.50 38.66 38.50 38.66 0.0M
2022-12-28 38.89 38.97 38.38 38.93 0.0M
2022-12-27 38.68 38.75 38.67 38.73 0.0M
2022-12-23 38.31 38.33 38.30 38.31 0.0M
2022-12-22 38.45 38.52 38.27 38.27 0.0M
2022-12-21 38.13 38.30 38.13 38.30 0.0M
2022-12-20 37.78 37.90 37.71 37.90 0.0M
2022-12-19 38.07 38.07 38.07 38.07 0.0M
2022-12-16 38.57 38.57 38.43 38.43 0.0M
2022-12-15 39.02 39.02 38.69 38.69 0.0M
2022-12-14 39.30 39.35 39.21 39.21 0.0M
2022-12-13 39.41 39.80 39.12 39.12 0.0M
2022-12-12 38.63 39.38 38.60 39.38 0.0M
2022-12-09 38.68 38.92 38.66 38.66 0.0M
2022-12-08 38.64 38.70 38.64 38.70 0.0M
2022-12-07 39.05 39.05 38.80 38.85 0.0M
2022-12-06 38.66 38.78 38.49 38.71 0.0M
2022-12-05 38.52 38.53 38.31 38.53 0.0M
2022-12-02 38.86 38.86 38.64 38.65 0.0M
2022-12-01 39.31 39.31 39.31 39.31 0.0M
2022-11-30 38.69 38.69 38.69 38.69 0.0M
2022-11-29 39.04 39.04 38.61 38.61 0.0M
2022-11-28 38.96 38.97 38.83 38.83 0.0M
2022-11-25 38.89 39.21 38.89 39.21 0.0M
2022-11-24 38.82 39.05 38.82 39.04 0.0M
2022-11-23 38.69 38.95 38.67 38.67 0.0M
2022-11-22 38.70 38.87 38.70 38.87 0.0M
2022-11-21 38.34 38.82 38.33 38.69 0.0M
2022-11-18 37.26 37.39 37.26 37.39 0.0M
2022-11-17 38.11 38.11 37.47 37.47 0.0M
2022-11-16 37.63 37.97 37.61 37.94 0.0M
2022-11-15 37.52 37.67 37.25 37.67 0.0M
2022-11-14 37.81 38.05 37.70 37.70 0.0M
2022-11-11 38.91 38.91 37.61 37.61 0.0M
2022-11-10 37.74 38.29 37.74 38.29 0.0M
2022-11-09 37.74 37.88 37.74 37.86 0.0M
2022-11-08 37.70 37.88 37.56 37.76 0.0M
2022-11-07 38.69 38.77 38.61 38.62 0.0M
2022-11-04 39.33 39.33 38.37 38.68 0.0M
2022-11-03 38.93 39.39 38.93 39.39 0.0M
2022-11-02 39.03 39.04 38.91 38.91 0.0M
2022-11-01 38.87 38.92 38.87 38.91 0.0M
2022-10-31 38.79 39.04 38.79 39.04 0.0M
2022-10-28 37.46 37.69 37.46 37.69 0.0M
2022-10-27 37.09 37.09 37.09 37.09 0.0M
2022-10-26 37.20 37.20 37.20 37.20 0.0M
2022-10-25 37.19 37.49 37.19 37.49 0.0M
2022-10-24 37.04 37.04 37.04 37.04 0.0M
2022-10-21 36.46 36.46 36.46 36.46 0.0M
2022-10-20 37.37 37.37 37.37 37.37 0.0M
2022-10-19 37.89 37.89 37.69 37.69 0.0M
2022-10-18 37.40 37.87 37.38 37.61 0.0M
2022-10-17 36.83 37.41 36.83 37.41 0.0M
2022-10-14 37.23 37.60 36.85 36.85 0.0M
2022-10-13 36.37 36.66 36.03 36.13 0.0M
2022-10-12 37.80 37.80 37.72 37.76 0.0M
2022-10-11 37.67 37.77 37.62 37.62 0.0M
2022-10-10 37.46 38.00 37.46 37.89 0.0M
2022-10-07 38.23 38.23 38.23 38.23 0.0M
2022-10-06 39.08 39.08 39.08 39.08 0.0M
2022-10-05 39.49 39.65 38.92 39.02 0.0M
2022-10-04 39.63 39.63 39.63 39.63 0.0M
2022-10-03 38.34 38.34 38.34 38.34 0.0M
2022-09-30 39.22 39.22 39.22 39.22 0.0M
2022-09-29 41.18 41.18 41.18 41.18 0.0M
2022-09-28 41.13 41.64 41.13 41.64 0.0M
2022-09-27 42.07 42.20 42.07 42.20 0.0M
2022-09-26 42.39 42.56 42.35 42.35 0.0M
2022-09-23 42.35 42.62 42.35 42.38 0.0M
2022-09-22 42.43 42.51 42.35 42.35 0.0M
2022-09-21 42.61 43.37 42.61 43.37 0.0M
2022-09-20 43.04 43.04 43.04 43.04 0.0M
2022-09-19 42.58 42.71 42.33 42.71 0.0M
2022-09-16 42.43 42.75 42.43 42.75 0.0M
2022-09-15 43.94 43.94 42.97 42.98 0.0M
2022-09-14 43.41 44.04 43.41 43.80 0.0M
2022-09-13 44.05 44.23 43.99 44.22 0.0M
2022-09-12 43.77 43.84 43.41 43.80 0.0M
2022-09-09 43.77 44.00 43.77 44.00 0.0M
2022-09-08 44.06 44.11 44.01 44.01 0.0M
2022-09-07 42.95 43.23 42.95 43.23 0.0M
2022-09-06 42.78 42.78 42.78 42.78 0.0M
2022-09-05 43.12 43.12 43.11 43.11 0.0M
2022-09-02 43.01 43.01 43.01 43.01 0.0M
2022-09-01 42.35 42.35 42.35 42.35 0.0M
2022-08-31 42.86 42.86 42.86 42.86 0.0M
2022-08-30 43.43 43.43 43.43 43.43 0.0M
2022-08-29 43.15 43.15 43.15 43.15 0.0M
2022-08-26 43.90 43.90 43.90 43.90 0.0M
2022-08-25 43.88 43.90 43.88 43.90 0.0M
2022-08-24 43.62 43.62 43.62 43.62 0.0M
2022-08-23 43.90 43.90 43.90 43.90 0.0M
2022-08-22 44.10 44.15 44.10 44.15 0.0M
2022-08-19 43.96 44.16 43.91 44.16 0.0M
2022-08-18 43.42 43.98 43.42 43.98 0.0M
2022-08-17 43.54 43.58 43.36 43.36 0.0M
2022-08-16 43.38 43.67 43.38 43.67 0.0M
2022-08-15 42.65 43.37 42.65 43.37 0.0M
2022-08-12 41.87 42.49 41.87 42.44 0.0M
2022-08-11 42.03 42.03 41.93 42.01 0.0M
2022-08-10 41.94 42.15 41.94 42.06 0.0M
2022-08-09 41.66 41.66 41.58 41.58 0.0M
2022-08-08 41.67 41.92 41.67 41.92 0.0M
2022-08-05 41.66 41.66 41.66 41.66 0.0M
2022-08-04 41.73 41.75 41.73 41.75 0.0M
2022-08-03 41.58 41.58 41.26 41.26 0.0M
2022-08-02 41.03 41.40 41.03 41.39 0.0M
2022-08-01 41.18 41.18 41.04 41.04 0.0M
2022-07-29 41.20 41.51 40.91 41.51 0.0M
2022-07-28 39.70 39.89 39.70 39.89 0.0M
2022-07-27 40.18 40.18 39.75 39.75 0.0M
2022-07-26 39.18 39.82 39.18 39.82 0.0M
2022-07-25 38.83 38.90 38.83 38.90 0.0M
2022-07-22 38.19 38.19 38.19 38.19 0.0M
2022-07-21 38.23 38.23 38.23 38.23 0.0M
2022-07-20 38.84 38.84 38.60 38.60 0.0M
2022-07-19 38.82 38.82 38.49 38.81 0.0M
2022-07-18 39.67 39.67 39.43 39.49 0.0M
2022-07-15 39.76 39.76 39.73 39.73 0.0M
2022-07-14 39.53 39.53 39.45 39.47 0.0M
2022-07-13 39.81 39.89 39.30 39.30 0.0M
2022-07-12 39.80 39.80 39.79 39.79 0.0M
2022-07-11 38.96 39.57 38.96 39.49 0.0M
2022-07-08 39.22 39.59 39.22 39.59 0.0M
2022-07-07 39.34 39.42 39.34 39.40 0.0M
2022-07-06 38.46 39.42 38.46 39.42 0.0M
2022-07-05 39.47 39.47 39.47 39.47 0.0M
2022-07-04 39.21 39.28 39.18 39.28 0.0M
2022-07-01 37.86 37.86 37.86 37.86 0.0M
2022-06-30 37.55 38.33 37.55 38.33 0.0M
2022-06-29 37.76 37.76 37.66 37.66 0.0M
2022-06-28 37.73 37.73 37.63 37.68 0.0M
2022-06-27 37.32 37.45 37.32 37.45 0.0M
2022-06-24 36.99 37.26 36.87 37.20 0.0M
2022-06-23 35.77 36.63 35.77 36.63 0.0M
2022-06-22 35.28 35.45 35.28 35.42 0.0M
2022-06-21 35.35 35.35 35.19 35.22 0.0M
2022-06-20 35.06 35.23 35.02 35.23 0.0M
2022-06-17 35.40 35.64 35.40 35.50 0.0M
2022-06-16 36.12 36.24 35.83 35.83 0.0M
2022-06-15 36.05 36.35 36.05 36.35 0.0M
2022-06-14 37.19 37.19 35.81 35.81 0.0M
2022-06-13 37.87 38.27 37.87 38.27 0.0M
2022-06-10 38.43 38.43 38.29 38.40 0.0M
2022-06-09 38.84 39.07 38.84 38.95 0.0M
2022-06-08 39.70 39.70 39.70 39.70 0.0M
2022-06-07 39.45 39.59 39.45 39.59 0.0M
2022-06-06 39.49 39.49 39.43 39.46 0.0M
2022-06-03 39.41 39.50 39.41 39.50 0.0M
2022-06-02 39.50 39.50 39.07 39.22 0.0M
2022-06-01 39.40 39.46 39.40 39.42 0.0M
2022-05-31 39.58 39.75 39.58 39.70 0.0M
2022-05-30 40.04 40.04 39.70 39.70 0.0M
2022-05-27 39.05 39.41 39.05 39.41 0.0M
2022-05-26 39.19 39.63 39.19 39.63 0.0M
2022-05-25 39.36 39.39 39.36 39.39 0.0M
2022-05-24 38.13 38.35 38.13 38.32 0.0M
2022-05-23 38.87 38.87 38.51 38.51 0.0M
2022-05-20 38.44 38.60 38.42 38.42 0.0M
2022-05-19 38.64 38.64 37.93 37.93 0.0M
2022-05-18 38.95 39.03 38.46 38.46 0.0M
2022-05-17 39.04 39.04 38.22 38.88 0.0M
2022-05-16 38.70 38.90 38.70 38.90 0.0M
2022-05-13 38.83 38.86 38.60 38.86 0.0M
2022-05-12 38.43 39.00 38.43 38.57 0.0M
2022-05-11 38.27 38.38 38.13 38.37 0.0M
2022-05-10 38.75 38.75 38.68 38.75 0.0M
2022-05-09 38.63 38.65 38.63 38.65 0.0M
2022-05-06 38.60 38.60 38.60 38.60 0.0M
2022-05-05 38.68 38.70 38.64 38.69 0.0M
2022-05-04 38.27 38.60 38.27 38.60 0.0M
2022-05-03 38.16 38.37 38.09 38.37 0.0M
2022-05-02 38.54 38.59 38.11 38.11 0.0M
2022-04-29 39.49 39.49 38.84 38.84 0.0M
2022-04-28 39.59 39.59 39.39 39.52 0.0M
2022-04-27 39.17 39.49 39.17 39.49 0.0M
2022-04-26 39.00 39.25 39.00 39.25 0.0M
2022-04-25 38.89 39.19 38.71 38.71 0.0M
2022-04-22 39.45 39.64 39.45 39.52 0.0M
2022-04-21 40.28 40.28 40.03 40.07 0.0M
2022-04-20 40.04 40.27 40.00 40.25 0.0M
2022-04-19 40.00 40.00 39.81 39.81 0.0M
2022-04-14 39.62 39.62 39.62 39.62 0.0M
2022-04-13 40.18 40.18 40.05 40.05 0.0M
2022-04-12 39.47 39.47 39.47 39.47 0.0M
2022-04-11 39.86 40.06 39.86 40.04 0.0M
2022-04-08 40.10 40.25 40.10 40.17 0.0M
2022-04-07 39.87 40.11 39.87 39.92 0.0M
2022-04-06 39.33 39.79 39.12 39.79 0.0M
2022-04-05 38.74 39.59 38.74 39.41 0.0M
2022-04-04 38.86 38.86 38.64 38.64 0.0M
2022-04-01 38.30 38.30 38.30 38.30 0.0M
2022-03-31 37.92 38.45 37.92 38.45 0.0M
2022-03-30 37.75 37.76 37.67 37.68 0.0M
2022-03-29 37.88 37.88 37.59 37.59 0.0M
2022-03-28 37.56 37.83 37.56 37.83 0.0M
2022-03-25 36.94 36.94 36.94 36.94 0.0M
2022-03-24 36.74 36.78 36.71 36.78 0.0M
2022-03-23 36.48 36.64 36.48 36.64 0.0M
2022-03-22 36.57 36.58 36.57 36.58 0.0M
2022-03-21 36.03 36.41 36.03 36.41 0.0M
2022-03-18 36.14 36.45 36.14 36.45 0.0M
2022-03-17 36.41 36.55 36.27 36.27 0.0M
2022-03-16 36.87 36.87 36.03 36.31 0.0M
2022-03-15 35.95 36.69 35.95 36.69 0.0M
2022-03-14 36.66 36.66 36.45 36.45 0.0M
2022-03-11 36.36 36.47 36.36 36.47 0.0M
2022-03-10 35.70 35.70 35.56 35.61 0.0M
2022-03-09 36.52 36.70 36.31 36.31 0.0M
2022-03-08 36.68 37.26 36.68 37.18 0.0M
2022-03-07 36.18 37.16 36.18 37.14 0.0M
2022-03-04 35.19 35.19 35.19 35.19 0.0M
2022-03-03 34.52 35.42 34.46 35.37 0.0M
2022-03-02 33.96 34.67 33.96 34.67 0.0M
2022-03-01 34.18 34.34 34.07 34.07 0.0M
2022-02-28 33.26 33.93 33.26 33.90 0.0M
2022-02-25 32.78 33.68 32.78 33.68 0.0M
2022-02-24 31.60 32.74 31.60 32.72 0.0M
2022-02-23 33.06 33.07 32.65 32.69 0.0M
2022-02-22 32.60 33.04 32.60 32.98 0.0M
2022-02-21 33.07 33.07 32.62 32.62 0.0M
2022-02-18 33.10 33.19 33.10 33.19 0.0M
2022-02-17 32.77 32.87 32.77 32.83 0.0M
2022-02-16 32.80 32.87 32.70 32.82 0.0M
2022-02-15 33.11 33.27 33.11 33.27 0.0M
2022-02-14 33.36 33.46 33.18 33.18 0.0M
2022-02-11 33.02 33.43 33.02 33.36 0.0M
2022-02-10 33.89 33.97 33.42 33.42 0.0M
2022-02-09 33.94 33.95 33.93 33.94 0.0M
2022-02-08 33.78 34.02 33.75 33.75 0.0M
2022-02-07 33.77 33.85 33.67 33.67 0.0M
2022-02-04 34.28 34.28 33.75 33.75 0.0M
2022-02-03 34.26 34.27 34.12 34.12 0.0M
2022-02-02 34.41 34.65 34.15 34.57 0.0M
2022-02-01 34.68 34.72 34.62 34.65 0.0M
2022-01-31 34.36 34.36 34.24 34.24 0.0M
2022-01-28 34.15 34.42 33.87 34.42 0.0M
2022-01-27 33.15 33.88 33.15 33.88 0.0M
2022-01-26 33.61 33.94 33.18 33.18 0.0M
2022-01-25 33.88 33.88 33.52 33.52 0.0M
2022-01-24 34.51 34.51 33.31 33.87 0.0M
2022-01-21 34.32 34.48 34.20 34.20 0.0M
2022-01-20 34.44 34.76 34.38 34.52 0.0M
2022-01-19 33.91 34.51 33.91 34.41 0.0M
2022-01-18 34.13 34.31 34.13 34.28 0.0M
2022-01-17 34.27 34.39 34.27 34.39 0.0M
2022-01-14 34.48 34.52 34.25 34.30 0.0M
2022-01-13 34.19 34.54 34.19 34.54 0.0M
2022-01-12 34.44 34.52 34.42 34.42 0.0M
2022-01-11 34.78 34.96 34.33 34.44 0.0M
2022-01-10 35.10 35.17 34.82 34.83 0.0M
2022-01-07 34.94 34.95 34.86 34.86 0.0M
2022-01-06 35.21 35.34 35.03 35.03 0.0M
2022-01-05 35.24 35.45 35.24 35.31 0.0M
2022-01-04 35.47 35.49 35.47 35.49 0.0M
2022-01-03 35.51 35.67 35.36 35.36 0.0M