SSGA SPDR ETFs Europe I plc - SPDR S&P 500 Quality Aristocrats UCITS ETF USD Unhedged (Acc) (QUS5)

QUS5
🏛️ 德国 →
9.80
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
2025-09-26 9.82 9.85 9.79 9.80 0.0M
2025-09-25 9.79 9.80 9.77 9.80 0.0M
2025-09-24 9.82 9.84 9.81 9.81 0.0M
2025-09-23 9.85 9.86 9.84 9.84 0.0M
2025-09-22 9.85 9.86 9.82 9.86 0.0M
2025-09-19 9.80 9.85 9.80 9.82 0.0M
2025-09-18 9.83 9.85 9.80 9.84 0.0M
2025-09-17 9.73 9.73 9.67 9.72 0.0M
2025-09-16 9.79 9.80 9.71 9.71 0.0M
2025-09-15 9.82 9.82 9.76 9.82 0.0M
2025-09-12 9.82 9.85 9.80 9.80 0.0M
2025-09-11 9.79 9.86 9.76 9.86 0.0M
2025-09-10 9.76 9.77 9.72 9.77 0.0M
2025-09-09 9.71 9.71 9.67 9.67 0.0M
2025-09-08 9.68 9.71 9.68 9.71 0.0M
2025-09-05 9.73 9.75 9.64 9.64 0.0M
2025-09-04 9.65 9.71 9.65 9.68 0.0M
2025-09-03 9.63 9.63 9.59 9.59 0.0M
2025-09-02 9.58 9.61 9.50 9.50 0.0M
2025-09-01 9.59 9.61 9.58 9.61 0.0M
2025-08-29 9.68 9.68 9.58 9.58 0.0M
2025-08-28 9.65 9.67 9.63 9.64 0.0M
2025-08-27 9.66 9.69 9.66 9.67 0.0M
2025-08-26 9.61 9.61 9.59 9.59 0.0M
2025-08-25 9.60 9.61 9.58 9.61 0.0M
2025-08-22 9.56 9.60 9.56 9.60 0.0M
2025-08-21 9.60 9.60 9.54 9.57 0.0M
2025-08-20 9.55 9.57 9.53 9.53 0.0M
2025-08-19 9.57 9.58 9.56 9.58 0.0M
2025-08-18 9.58 9.60 9.57 9.60 0.0M
2025-08-15 9.64 9.64 9.57 9.57 0.0M
2025-08-14 9.61 9.64 9.61 9.64 0.0M
2025-08-13 9.58 9.58 9.57 9.58 0.0M
2025-08-12 9.55 9.55 9.54 9.55 0.0M
2025-08-11 9.57 9.59 9.56 9.56 0.0M
2025-08-08 9.47 9.50 9.47 9.50 0.0M
2025-08-07 9.47 9.54 9.47 9.48 0.0M
2025-08-06 9.50 9.50 9.47 9.47 0.0M
2025-08-05 9.58 9.59 9.46 9.46 0.0M
2025-08-04 9.41 9.51 9.40 9.51 0.0M
2025-08-01 9.58 9.58 9.42 9.42 0.0M
2025-07-31 9.70 9.70 9.67 9.67 0.0M
2025-07-30 9.54 9.62 9.54 9.61 0.0M
2025-07-29 9.55 9.56 9.52 9.56 0.0M
2025-07-28 9.43 9.46 9.43 9.46 0.0M
2025-07-25 9.35 9.38 9.35 9.37 0.0M
2025-07-24 9.33 9.34 9.33 9.34 0.0M
2025-07-23 9.27 9.30 9.27 9.30 0.0M
2025-07-22 9.34 9.34 9.28 9.28 0.0M
2025-07-21 9.35 9.35 9.34 9.35 0.0M
2025-07-18 9.40 9.40 9.33 9.33 0.0M
2025-07-17 9.38 9.38 9.35 9.38 0.0M
2025-07-16 9.25 9.27 9.19 9.19 0.0M
2025-07-15 9.31 9.34 9.31 9.34 0.0M
2025-07-14 9.23 9.26 9.21 9.26 0.0M
2025-07-11 9.30 9.30 9.25 9.25 0.0M
2025-07-10 9.26 9.34 9.26 9.34 0.0M
2025-07-09 9.23 9.27 9.23 9.27 0.0M
2025-07-08 9.24 9.28 9.24 9.25 0.0M
2025-07-07 9.26 9.29 9.26 9.26 0.0M
2025-07-04 9.22 9.22 9.19 9.20 0.0M
2025-07-03 9.17 9.26 9.16 9.26 0.0M
2025-07-02 9.17 9.17 9.14 9.14 0.0M
2025-07-01 9.17 9.17 9.12 9.15 0.0M
2025-06-30 9.13 9.17 9.11 9.11 0.0M
2025-06-27 9.11 9.15 9.11 9.15 0.0M
2025-06-26 9.07 9.07 9.07 9.07 0.0M
2025-06-25 9.12 9.14 9.11 9.11 0.0M
2025-06-24 9.07 9.07 9.06 9.07 0.0M
2025-06-23 8.97 9.00 8.97 8.97 0.0M
2025-06-20 9.00 9.00 8.98 8.98 0.0M
2025-06-19 9.04 9.04 8.99 8.99 0.0M
2025-06-18 9.10 9.15 9.09 9.15 0.0M
2025-06-17 9.09 9.12 9.06 9.12 0.0M
2025-06-16 9.06 9.12 9.06 9.08 0.0M
2025-06-13 9.09 9.15 9.09 9.10 0.0M
2025-06-12 9.19 9.19 9.08 9.18 0.0M
2025-06-11 9.26 9.27 9.24 9.26 0.0M
2025-06-10 9.26 9.26 9.24 9.26 0.0M
2025-06-09 9.25 9.27 9.25 9.25 0.0M
2025-06-06 9.21 9.29 9.21 9.29 0.0M
2025-06-05 9.22 9.25 9.17 9.25 0.0M
2025-06-04 9.22 9.23 9.20 9.21 0.0M
2025-06-03 9.09 9.19 9.09 9.19 0.0M
2025-06-02 9.04 9.05 9.02 9.04 0.0M
2025-05-30 9.12 9.14 9.11 9.11 0.0M
2025-05-29 9.28 9.28 9.12 9.12 0.0M
2025-05-28 9.16 9.25 9.16 9.17 0.0M
2025-05-27 9.05 9.12 9.05 9.11 0.0M
2025-05-26 9.00 9.05 9.00 9.04 0.0M
2025-05-23 9.07 9.07 8.98 8.98 0.0M
2025-05-22 9.08 9.10 9.08 9.09 0.0M
2025-05-21 9.13 9.18 9.11 9.16 0.0M
2025-05-20 9.23 9.27 9.23 9.24 0.0M
2025-05-19 9.17 9.27 9.12 9.27 0.0M
2025-05-16 9.22 9.29 9.22 9.29 0.0M
2025-05-15 9.13 9.24 9.12 9.24 0.0M
2025-05-14 9.18 9.19 9.15 9.17 0.0M
2025-05-13 9.14 9.21 9.13 9.21 0.0M
2025-05-12 9.02 9.15 9.02 9.12 0.0M
2025-05-09 8.82 8.85 8.78 8.78 0.0M
2025-05-08 8.82 8.84 8.81 8.81 0.0M
2025-05-07 8.69 8.70 8.67 8.67 0.0M
2025-05-06 8.73 8.73 8.67 8.71 0.0M
2025-05-05 8.72 8.77 8.70 8.77 0.0M
2025-05-02 8.69 8.75 8.64 8.71 0.0M
2025-04-30 8.48 8.51 8.41 8.48 0.0M
2025-04-29 8.43 8.45 8.43 8.45 0.0M
2025-04-28 8.44 8.45 8.38 8.38 0.0M
2025-04-25 8.44 8.44 8.37 8.38 0.0M
2025-04-24 8.17 8.31 8.13 8.31 0.0M
2025-04-23 8.15 8.26 8.15 8.21 0.0M
2025-04-22 7.82 7.91 7.82 7.91 0.0M
2025-04-17 8.09 8.09 8.02 8.02 0.0M
2025-04-16 8.09 8.15 8.06 8.13 0.0M
2025-04-15 8.23 8.27 8.23 8.27 0.0M
2025-04-14 8.15 8.25 8.15 8.18 0.0M
2025-04-11 8.12 8.12 8.01 8.01 0.0M
2025-04-10 8.46 8.46 8.07 8.07 0.0M
2025-04-09 7.81 7.85 7.70 7.79 0.0M
2025-04-08 8.09 8.23 8.09 8.20 0.0M
2025-04-07 7.81 7.95 7.81 7.95 0.0M
2025-04-04 8.32 8.38 8.17 8.17 0.0M
2025-04-03 8.61 8.61 8.44 8.46 0.0M
2025-04-02 8.94 8.94 8.90 8.94 0.0M
2025-04-01 8.92 8.94 8.86 8.94 0.0M
2025-03-31 8.77 8.84 8.75 8.84 0.0M
2025-03-28 9.00 9.05 8.85 8.85 0.0M
2025-03-27 9.08 9.08 9.05 9.06 0.0M
2025-03-26 9.13 9.16 9.09 9.09 0.0M
2025-03-25 9.12 9.13 9.11 9.11 0.0M
2025-03-24 9.03 9.12 9.03 9.12 0.0M
2025-03-21 8.96 9.02 8.90 8.96 0.0M
2025-03-20 9.00 9.00 8.96 8.98 0.0M
2025-03-19 8.87 8.95 8.87 8.95 0.0M
2025-03-18 8.92 8.94 8.84 8.85 0.0M
2025-03-17 8.90 8.93 8.88 8.90 0.0M
2025-03-14 8.88 8.92 8.84 8.89 0.0M
2025-03-13 8.87 8.95 8.83 8.83 0.0M
2025-03-12 8.90 8.98 8.90 8.93 0.0M
2025-03-11 9.02 9.02 8.87 8.87 0.0M
2025-03-10 9.21 9.21 9.09 9.09 0.0M
2025-03-07 9.23 9.23 9.10 9.10 0.0M
2025-03-06 9.31 9.32 9.20 9.29 0.0M
2025-03-05 9.42 9.42 9.26 9.26 0.0M
2025-03-04 9.64 9.64 9.47 9.47 0.0M
2025-03-03 9.85 9.85 9.73 9.73 0.0M
2025-02-28 9.73 9.76 9.70 9.70 0.0M
2025-02-27 9.83 9.86 9.83 9.84 0.0M
2025-02-26 9.78 9.82 9.78 9.82 0.0M
2025-02-25 9.78 9.78 9.69 9.69 0.0M
2025-02-24 9.85 9.87 9.84 9.84 0.0M
2025-02-21 9.94 10.01 9.94 10.01 0.0M
2025-02-20 9.98 10.00 9.93 9.93 0.0M
2025-02-19 9.98 10.00 9.98 9.98 0.0M
2025-02-18 9.99 9.99 9.94 9.94 0.0M
2025-02-17 10.01 10.01 9.95 9.95 0.0M
2025-02-14 9.97 9.99 9.94 9.99 0.0M
2025-02-13 9.94 9.96 9.94 9.95 0.0M
2025-02-12 9.98 9.98 9.93 9.93 0.0M
2025-02-11 10.00 10.00 9.96 9.96 0.0M
2025-02-10 9.98 10.01 9.98 10.01 0.0M
2025-02-07 9.96 9.98 9.95 9.95 0.0M
2025-02-06 9.93 9.95 9.93 9.95 0.0M
2025-02-05 9.77 9.89 9.77 9.89 0.0M
2025-02-04 9.84 9.84 9.84 9.84 0.0M
2025-02-03 9.86 9.86 9.80 9.86 0.0M
2025-01-31 9.85 9.93 9.85 9.92 0.0M
2025-01-30 9.77 9.78 9.77 9.78 0.0M
2025-01-29 9.76 9.77 9.71 9.71 0.0M
2025-01-28 9.67 9.71 9.63 9.71 0.0M
2025-01-27 9.67 9.67 9.50 9.57 0.0M
2025-01-24 9.77 9.80 9.73 9.79 0.0M
2025-01-23 9.77 9.80 9.77 9.80 0.0M
2025-01-22 9.73 9.79 9.72 9.79 0.0M
2025-01-21 9.68 9.73 9.68 9.69 0.0M
2025-01-20 9.75 9.75 9.68 9.68 0.0M
2025-01-17 9.68 9.83 9.68 9.83 0.0M
2025-01-16 9.71 9.71 9.69 9.70 0.0M
2025-01-15 9.49 9.64 9.49 9.64 0.0M
2025-01-14 9.56 9.57 9.50 9.50 0.0M
2025-01-13 9.52 9.52 9.50 9.51 0.0M
2025-01-10 9.61 9.61 9.56 9.56 0.0M
2025-01-09 9.61 9.64 9.61 9.61 0.0M
2025-01-08 9.62 9.63 9.62 9.63 0.0M
2025-01-07 9.62 9.66 9.62 9.63 0.0M
2025-01-06 9.68 9.70 9.63 9.70 0.0M
2025-01-03 9.65 9.69 9.63 9.69 0.0M
2025-01-02 9.62 9.70 9.61 9.70 0.0M