SPDR S&P Euro Dividend Aristocrats UCITS ETF

EUDV
🏛️ Alemania →
26.34
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 22.76 22.81 22.75 22.76 0.0M
2023-12-28 22.82 22.85 22.69 22.70 0.0M
2023-12-27 22.78 22.85 22.73 22.77 0.0M
2023-12-22 22.76 22.81 22.72 22.79 0.1M
2023-12-21 22.69 22.75 22.66 22.73 0.1M
2023-12-20 22.75 22.78 22.67 22.76 0.0M
2023-12-19 22.68 22.76 22.67 22.75 0.1M
2023-12-18 22.65 22.77 22.62 22.66 0.1M
2023-12-15 22.80 22.82 22.67 22.70 0.3M
2023-12-14 22.89 22.96 22.67 22.74 0.0M
2023-12-13 22.65 22.73 22.65 22.66 0.1M
2023-12-12 22.59 22.70 22.52 22.62 0.0M
2023-12-11 22.51 22.60 22.45 22.57 0.2M
2023-12-08 22.42 22.57 22.42 22.57 0.0M
2023-12-07 22.39 22.42 22.30 22.42 0.0M
2023-12-06 22.30 22.42 22.29 22.38 0.1M
2023-12-05 22.17 22.30 22.17 22.30 0.1M
2023-12-04 22.26 22.27 22.18 22.19 0.0M
2023-12-01 22.20 22.25 22.13 22.25 0.0M
2023-11-30 22.06 22.13 21.99 22.10 0.0M
2023-11-29 21.96 22.06 21.95 22.01 0.0M
2023-11-28 21.91 21.99 21.88 21.99 0.0M
2023-11-27 21.94 21.99 21.89 21.93 0.0M
2023-11-24 21.85 21.95 21.85 21.95 0.0M
2023-11-23 21.79 21.85 21.77 21.83 0.0M
2023-11-22 21.81 21.85 21.73 21.76 0.0M
2023-11-21 21.71 21.76 21.67 21.71 0.0M
2023-11-20 21.80 21.83 21.70 21.71 0.0M
2023-11-17 21.67 21.81 21.67 21.75 0.0M
2023-11-16 21.66 21.70 21.59 21.59 0.0M
2023-11-15 21.66 21.72 21.61 21.63 0.0M
2023-11-14 21.23 21.60 21.21 21.60 0.0M
2023-11-13 21.12 21.20 21.12 21.20 0.0M
2023-11-10 21.14 21.18 21.00 21.07 0.0M
2023-11-09 21.02 21.18 21.00 21.18 0.0M
2023-11-08 20.81 21.04 20.81 20.98 0.1M
2023-11-07 20.93 20.97 20.88 20.93 0.0M
2023-11-06 21.07 21.07 20.92 20.95 0.0M
2023-11-03 21.09 21.10 20.98 21.05 0.0M
2023-11-02 20.85 21.12 20.85 21.04 0.0M
2023-11-01 20.60 20.73 20.47 20.72 0.0M
2023-10-31 20.45 20.58 20.45 20.53 0.1M
2023-10-30 20.27 20.39 20.27 20.36 0.0M
2023-10-27 20.32 20.36 20.16 20.19 0.0M
2023-10-26 20.32 20.38 20.18 20.34 0.0M
2023-10-25 20.34 20.40 20.25 20.37 0.0M
2023-10-24 20.26 20.47 20.21 20.34 0.0M
2023-10-23 20.26 20.31 20.04 20.21 0.0M
2023-10-20 20.40 20.42 20.25 20.25 0.0M
2023-10-19 20.63 20.67 20.49 20.55 0.0M
2023-10-18 20.90 20.90 20.70 20.71 0.0M
2023-10-17 20.95 21.03 20.85 20.92 0.0M
2023-10-16 20.98 21.03 20.84 21.00 0.0M
2023-10-13 21.05 21.07 20.90 20.90 0.0M
2023-10-12 21.19 21.28 21.06 21.07 0.0M
2023-10-11 21.00 21.15 21.00 21.07 0.0M
2023-10-10 21.03 21.14 21.02 21.12 0.0M
2023-10-09 20.81 20.87 20.68 20.80 0.0M
2023-10-06 20.73 20.88 20.66 20.88 0.0M
2023-10-05 20.66 20.77 20.60 20.70 0.0M
2023-10-04 20.53 20.75 20.50 20.61 0.0M
2023-10-03 20.74 20.83 20.57 20.58 0.0M
2023-10-02 21.12 21.16 20.72 20.78 0.0M
2023-09-29 21.06 21.28 21.06 21.12 0.0M
2023-09-28 20.96 21.04 20.83 21.00 0.0M
2023-09-27 21.08 21.12 20.87 20.90 0.0M
2023-09-26 21.14 21.20 21.08 21.13 0.0M
2023-09-25 21.35 21.42 21.12 21.21 0.1M
2023-09-22 21.40 21.51 21.37 21.41 0.1M
2023-09-21 21.73 21.77 21.52 21.54 0.0M
2023-09-20 21.84 21.91 21.79 21.87 0.2M
2023-09-19 21.75 21.90 21.75 21.84 0.0M
2023-09-18 21.98 21.99 21.74 21.79 0.1M
2023-09-15 22.70 22.80 22.65 22.65 0.0M
2023-09-14 22.26 22.56 22.25 22.56 0.0M
2023-09-13 22.18 22.24 22.07 22.23 0.1M
2023-09-12 22.33 22.33 22.23 22.26 0.1M
2023-09-11 22.25 22.36 22.25 22.34 0.0M
2023-09-08 22.17 22.18 21.95 22.17 0.0M
2023-09-07 22.00 22.15 21.93 22.07 0.1M
2023-09-06 22.00 22.12 21.94 22.07 0.1M
2023-09-05 22.11 22.23 22.08 22.08 0.0M
2023-09-04 22.43 22.44 22.19 22.23 0.0M
2023-09-01 22.38 22.47 22.34 22.34 0.0M
2023-08-31 22.41 22.48 22.38 22.38 0.0M
2023-08-30 22.39 22.41 22.27 22.33 0.1M
2023-08-29 22.22 22.39 22.22 22.39 0.0M
2023-08-28 22.08 22.17 22.08 22.15 0.0M
2023-08-25 21.90 22.09 21.90 21.98 0.1M
2023-08-24 22.06 22.08 21.91 21.91 0.0M
2023-08-23 21.86 22.01 21.86 21.93 0.0M
2023-08-22 21.77 21.88 21.77 21.80 0.1M
2023-08-21 21.75 21.87 21.68 21.68 0.0M
2023-08-18 21.77 21.77 21.63 21.73 0.0M
2023-08-17 21.90 21.96 21.81 21.81 0.0M
2023-08-16 21.86 22.03 21.86 21.97 0.0M
2023-08-15 22.03 22.06 21.82 21.88 0.0M
2023-08-14 22.01 22.13 21.98 22.06 0.0M
2023-08-11 22.12 22.12 22.00 22.01 0.0M
2023-08-10 22.11 22.23 22.11 22.23 0.0M
2023-08-09 22.11 22.14 22.00 22.03 0.0M
2023-08-08 21.92 22.05 21.90 21.95 0.0M
2023-08-07 21.95 22.02 21.82 21.98 0.0M
2023-08-04 21.93 22.02 21.85 22.02 0.0M
2023-08-03 21.94 21.99 21.84 21.94 0.0M
2023-08-02 22.08 22.15 21.96 22.04 0.0M
2023-08-01 22.47 22.50 22.32 22.32 0.0M
2023-07-31 22.51 22.57 22.50 22.51 0.0M
2023-07-28 22.57 22.59 22.50 22.58 0.0M
2023-07-27 22.53 22.68 22.53 22.63 0.0M
2023-07-26 22.47 22.49 22.32 22.45 0.0M
2023-07-25 22.30 22.46 22.29 22.46 0.0M
2023-07-24 22.28 22.39 22.28 22.34 0.0M
2023-07-21 22.30 22.33 22.24 22.31 0.0M
2023-07-20 22.04 22.26 22.04 22.24 0.0M
2023-07-19 22.08 22.15 22.01 22.06 0.0M
2023-07-18 21.84 21.99 21.84 21.97 0.0M
2023-07-17 21.89 21.99 21.87 21.90 0.0M
2023-07-14 21.93 21.99 21.92 21.94 0.0M
2023-07-13 21.90 22.04 21.88 21.99 0.0M
2023-07-12 21.58 21.91 21.57 21.89 0.0M
2023-07-11 21.43 21.57 21.40 21.57 0.0M
2023-07-10 21.31 21.44 21.31 21.37 0.0M
2023-07-07 21.28 21.43 21.21 21.39 0.0M
2023-07-06 21.64 21.69 21.29 21.32 0.0M
2023-07-05 21.92 21.94 21.78 21.80 0.0M
2023-07-04 22.02 22.10 22.01 22.04 0.0M
2023-07-03 22.04 22.12 22.03 22.03 0.0M
2023-06-30 21.86 22.04 21.86 21.97 0.0M
2023-06-29 21.80 21.80 21.71 21.78 0.0M
2023-06-28 21.73 21.80 21.70 21.78 0.0M
2023-06-27 21.64 21.66 21.47 21.63 0.0M
2023-06-26 21.54 21.56 21.42 21.55 0.0M
2023-06-23 21.53 21.62 21.48 21.53 0.0M
2023-06-22 21.53 21.62 21.50 21.58 0.0M
2023-06-21 21.82 21.83 21.68 21.69 0.0M
2023-06-20 21.91 21.98 21.87 21.92 0.0M
2023-06-19 22.17 22.17 21.99 22.00 0.0M
2023-06-16 22.24 22.32 22.20 22.27 0.0M
2023-06-15 22.20 22.20 22.04 22.18 0.1M
2023-06-14 22.14 22.34 22.14 22.27 0.2M
2023-06-13 22.15 22.18 22.03 22.15 0.0M
2023-06-12 22.15 22.17 22.06 22.06 0.0M
2023-06-09 22.15 22.15 22.00 22.02 0.0M
2023-06-08 22.15 22.24 22.12 22.17 0.1M
2023-06-07 22.22 22.25 22.13 22.14 0.0M
2023-06-06 22.17 22.26 22.13 22.26 0.0M
2023-06-05 22.30 22.32 22.15 22.17 0.0M
2023-06-02 21.97 22.28 21.97 22.26 0.0M
2023-06-01 21.74 21.87 21.74 21.86 0.0M
2023-05-31 21.74 21.86 21.61 21.64 0.0M
2023-05-30 22.05 22.12 21.94 21.95 0.0M
2023-05-29 22.13 22.14 22.00 22.03 0.0M
2023-05-26 21.90 22.04 21.78 22.02 0.1M
2023-05-25 22.02 22.02 21.85 21.85 0.0M
2023-05-24 22.22 22.22 21.94 22.01 0.0M
2023-05-23 22.37 22.46 22.37 22.37 0.0M
2023-05-22 22.45 22.49 22.36 22.40 0.0M
2023-05-19 22.37 22.57 22.37 22.49 0.0M
2023-05-18 22.31 22.40 22.25 22.29 0.0M
2023-05-17 22.18 22.28 22.18 22.19 0.0M
2023-05-16 22.37 22.40 22.27 22.30 0.0M
2023-05-15 22.48 22.51 22.36 22.42 0.0M
2023-05-12 22.41 22.43 22.34 22.38 0.0M
2023-05-11 22.39 22.44 22.23 22.35 0.0M
2023-05-10 22.42 22.42 22.25 22.31 0.0M
2023-05-09 22.38 22.42 22.31 22.42 0.0M
2023-05-08 22.33 22.42 22.31 22.41 0.1M
2023-05-05 22.20 22.34 22.13 22.34 0.0M
2023-05-04 22.14 22.20 22.01 22.11 0.0M
2023-05-03 22.15 22.24 22.15 22.21 0.0M
2023-05-02 22.37 22.43 22.01 22.03 0.0M
2023-04-28 22.23 22.36 22.08 22.36 0.0M
2023-04-27 22.05 22.13 21.99 22.11 0.0M
2023-04-26 22.08 22.11 21.95 22.10 0.0M
2023-04-25 22.10 22.15 22.03 22.14 0.0M
2023-04-24 22.13 22.23 22.13 22.20 0.0M
2023-04-21 22.16 22.20 22.08 22.17 0.0M
2023-04-20 22.17 22.17 22.10 22.15 0.0M
2023-04-19 22.06 22.22 22.06 22.20 0.1M
2023-04-18 22.06 22.17 22.04 22.09 0.0M
2023-04-17 22.04 22.12 22.01 22.02 0.0M
2023-04-14 21.98 22.02 21.95 21.97 0.1M
2023-04-13 21.94 21.96 21.83 21.90 0.0M
2023-04-12 21.82 21.94 21.78 21.86 0.0M
2023-04-11 21.80 21.83 21.71 21.78 0.0M
2023-04-06 21.56 21.65 21.55 21.63 0.0M
2023-04-05 21.57 21.62 21.48 21.51 0.0M
2023-04-04 21.70 21.77 21.59 21.59 0.1M
2023-04-03 21.68 21.68 21.52 21.59 0.0M
2023-03-31 21.56 21.68 21.50 21.64 0.0M
2023-03-30 21.44 21.58 21.44 21.52 0.1M
2023-03-29 21.27 21.36 21.18 21.35 0.1M
2023-03-28 21.27 21.27 21.06 21.14 0.0M
2023-03-27 21.24 21.24 21.05 21.15 0.0M
2023-03-24 21.14 21.18 20.80 20.95 0.0M
2023-03-23 21.23 21.30 21.10 21.27 0.0M
2023-03-22 21.32 21.33 21.25 21.27 0.0M
2023-03-21 21.15 21.41 21.15 21.34 0.0M
2023-03-20 20.78 21.06 20.45 21.02 0.0M
2023-03-17 21.29 21.35 20.75 20.86 0.0M
2023-03-16 21.15 21.18 20.78 21.13 0.0M
2023-03-15 21.38 21.42 20.82 20.85 0.0M
2023-03-14 21.15 21.43 21.05 21.38 0.0M
2023-03-13 21.46 21.47 20.95 21.09 0.0M
2023-03-10 21.50 21.60 21.43 21.54 0.1M
2023-03-09 21.81 21.81 21.67 21.75 0.0M
2023-03-08 21.76 21.85 21.68 21.83 0.0M
2023-03-07 21.86 21.96 21.82 21.82 0.0M
2023-03-06 21.91 21.95 21.84 21.89 0.0M
2023-03-03 21.87 21.94 21.84 21.92 0.0M
2023-03-02 21.56 21.75 21.55 21.73 0.1M
2023-03-01 21.71 21.80 21.60 21.66 0.0M
2023-02-28 21.56 21.73 21.56 21.64 0.0M
2023-02-27 21.60 21.77 21.56 21.69 0.0M
2023-02-24 21.68 21.72 21.40 21.40 0.0M
2023-02-23 21.70 21.71 21.59 21.61 0.0M
2023-02-22 21.57 21.67 21.48 21.67 0.0M
2023-02-21 21.77 21.80 21.60 21.67 0.0M
2023-02-20 21.84 21.84 21.74 21.79 0.0M
2023-02-17 21.54 21.74 21.47 21.71 0.0M
2023-02-16 21.84 21.84 21.61 21.74 0.0M
2023-02-15 21.49 21.72 21.49 21.70 0.0M
2023-02-14 21.63 21.70 21.52 21.53 0.0M
2023-02-13 21.43 21.58 21.43 21.55 0.0M
2023-02-10 21.54 21.56 21.29 21.40 0.0M
2023-02-09 21.72 21.77 21.62 21.63 0.0M
2023-02-08 21.66 21.73 21.55 21.58 0.0M
2023-02-07 21.58 21.61 21.51 21.57 0.1M
2023-02-06 21.57 21.62 21.45 21.54 0.0M
2023-02-03 21.64 21.72 21.57 21.72 0.1M
2023-02-02 21.46 21.77 21.46 21.75 0.1M
2023-02-01 21.31 21.44 21.31 21.38 0.1M
2023-01-31 21.32 21.34 21.16 21.30 0.0M
2023-01-30 21.33 21.42 21.28 21.38 0.0M
2023-01-27 21.42 21.44 21.33 21.44 0.0M
2023-01-26 21.38 21.45 21.34 21.42 0.0M
2023-01-25 21.45 21.45 21.23 21.34 0.1M
2023-01-24 21.48 21.48 21.36 21.42 0.0M
2023-01-23 21.39 21.44 21.30 21.36 0.0M
2023-01-20 21.30 21.34 21.25 21.31 0.0M
2023-01-19 21.35 21.39 21.17 21.19 0.0M
2023-01-18 21.40 21.54 21.38 21.48 0.0M
2023-01-17 21.43 21.44 21.32 21.40 0.0M
2023-01-16 21.33 21.41 21.24 21.40 0.0M
2023-01-13 21.26 21.34 21.20 21.26 0.0M
2023-01-12 21.14 21.32 21.14 21.29 0.0M
2023-01-11 20.96 21.15 20.96 21.11 0.0M
2023-01-10 21.00 21.03 20.92 20.97 0.0M
2023-01-09 20.97 21.13 20.97 21.09 0.0M
2023-01-06 20.77 20.94 20.70 20.94 0.0M
2023-01-05 20.66 20.76 20.64 20.71 0.0M
2023-01-04 20.42 20.76 20.42 20.74 0.1M
2023-01-03 20.27 20.42 20.18 20.34 0.0M
2023-01-02 20.00 20.19 20.00 20.18 0.0M