SPDR S

ZPD6
🏛️ Alemania →
18.30
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
2022-12-30 19.19 19.19 19.12 19.12 0.0M
2022-12-29 19.11 19.24 19.11 19.19 0.0M
2022-12-28 19.35 19.45 19.23 19.25 0.0M
2022-12-27 19.35 19.41 19.26 19.29 0.0M
2022-12-23 19.17 19.25 19.17 19.21 0.0M
2022-12-22 19.28 19.30 19.15 19.16 0.0M
2022-12-21 19.16 19.43 19.16 19.43 0.0M
2022-12-20 19.03 19.15 19.03 19.08 0.0M
2022-12-19 19.12 19.29 19.12 19.20 0.0M
2022-12-16 19.25 19.25 19.10 19.17 0.0M
2022-12-15 19.60 19.60 19.26 19.26 0.0M
2022-12-14 19.82 19.86 19.80 19.86 0.0M
2022-12-13 19.90 19.97 19.85 19.87 0.0M
2022-12-12 19.67 19.74 19.63 19.74 0.0M
2022-12-09 19.82 19.84 19.78 19.78 0.0M
2022-12-08 19.78 19.87 19.78 19.79 0.0M
2022-12-07 19.86 19.90 19.75 19.81 0.0M
2022-12-06 19.97 19.97 19.79 19.80 0.0M
2022-12-05 20.22 20.22 19.98 19.98 0.0M
2022-12-02 20.17 20.23 20.15 20.19 0.0M
2022-12-01 20.42 20.42 20.22 20.22 0.0M
2022-11-30 20.14 20.15 20.10 20.12 0.0M
2022-11-29 20.15 20.20 20.08 20.08 0.0M
2022-11-28 20.34 20.34 20.10 20.24 0.0M
2022-11-25 20.33 20.40 20.33 20.38 0.0M
2022-11-24 20.32 20.37 20.32 20.33 0.0M
2022-11-23 20.45 20.46 20.40 20.40 0.0M
2022-11-22 20.34 20.45 20.34 20.44 0.0M
2022-11-21 20.17 20.40 20.16 20.31 0.0M
2022-11-18 19.84 20.09 19.84 20.05 0.0M
2022-11-17 19.92 19.92 19.76 19.76 0.0M
2022-11-16 19.97 19.97 19.86 19.91 0.0M
2022-11-15 19.88 20.04 19.88 20.03 0.0M
2022-11-14 20.02 20.18 20.02 20.12 0.0M
2022-11-11 20.15 20.15 19.86 19.93 0.0M
2022-11-10 19.81 20.17 19.81 20.15 0.0M
2022-11-09 19.95 19.99 19.94 19.94 0.0M
2022-11-08 19.96 20.10 19.96 20.08 0.0M
2022-11-07 19.91 20.01 19.91 19.93 0.0M
2022-11-04 20.01 20.09 19.78 19.78 0.0M
2022-11-03 20.07 20.09 19.92 20.07 0.0M
2022-11-02 20.17 20.17 20.11 20.11 0.0M
2022-11-01 20.19 20.26 20.08 20.19 0.0M
2022-10-31 20.15 20.20 20.09 20.20 0.0M
2022-10-28 19.63 19.97 19.63 19.97 0.0M
2022-10-27 19.47 19.79 19.47 19.78 0.0M
2022-10-26 19.49 19.54 19.46 19.53 0.0M
2022-10-25 19.50 19.50 19.33 19.42 0.0M
2022-10-24 19.26 19.41 19.26 19.36 0.0M
2022-10-21 19.01 19.15 19.01 19.15 0.0M
2022-10-20 19.26 19.28 19.11 19.11 0.0M
2022-10-19 19.25 19.36 19.25 19.25 0.0M
2022-10-18 19.15 19.26 19.12 19.12 0.0M
2022-10-17 18.96 19.05 18.96 19.05 0.0M
2022-10-14 19.19 19.29 18.97 18.97 0.0M
2022-10-13 18.81 18.89 18.73 18.89 0.0M
2022-10-12 18.97 19.07 18.94 18.94 0.0M
2022-10-11 18.72 18.95 18.72 18.95 0.0M
2022-10-10 18.78 18.94 18.78 18.93 0.0M
2022-10-07 19.06 19.12 18.84 18.84 0.0M
2022-10-06 19.08 19.18 19.04 19.18 0.0M
2022-10-05 18.95 19.06 18.95 19.06 0.0M
2022-10-04 18.87 19.00 18.87 18.97 0.0M
2022-10-03 18.44 18.76 18.44 18.74 0.0M
2022-09-30 18.68 18.78 18.64 18.67 0.0M
2022-09-29 19.11 19.11 18.70 18.70 0.0M
2022-09-28 19.02 19.17 19.02 19.17 0.0M
2022-09-27 19.23 19.29 19.13 19.13 0.0M
2022-09-26 19.19 19.24 19.16 19.24 0.0M
2022-09-23 19.26 19.26 19.14 19.14 0.0M
2022-09-22 19.30 19.39 19.27 19.27 0.0M
2022-09-21 19.45 19.71 19.45 19.68 0.0M
2022-09-20 19.60 19.60 19.25 19.25 0.0M
2022-09-19 19.40 19.49 19.30 19.44 0.0M
2022-09-16 19.46 19.46 19.33 19.34 0.0M
2022-09-15 19.84 19.84 19.67 19.67 0.0M
2022-09-14 19.88 19.88 19.80 19.80 0.0M
2022-09-13 20.22 20.22 20.03 20.03 0.0M
2022-09-12 20.01 20.21 19.97 20.21 0.0M
2022-09-09 19.99 20.23 19.99 20.19 0.0M
2022-09-08 20.07 20.18 20.06 20.18 0.0M
2022-09-07 19.85 20.06 19.85 19.99 0.0M
2022-09-06 19.93 20.10 19.93 19.97 0.0M
2022-09-05 20.05 20.05 19.97 19.99 0.0M
2022-09-02 19.97 20.10 19.93 20.08 0.0M
2022-09-01 19.79 19.97 19.75 19.97 0.0M
2022-08-31 20.06 20.06 19.88 19.88 0.0M
2022-08-30 20.29 20.29 20.05 20.05 0.0M
2022-08-29 20.31 20.31 20.13 20.27 0.0M
2022-08-26 20.87 20.87 20.48 20.48 0.0M
2022-08-25 20.72 20.77 20.71 20.74 0.0M
2022-08-24 20.63 20.70 20.62 20.67 0.0M
2022-08-23 20.72 20.73 20.61 20.61 0.0M
2022-08-22 20.80 20.81 20.78 20.81 0.0M
2022-08-19 20.83 20.87 20.80 20.83 0.0M
2022-08-18 20.67 20.78 20.67 20.78 0.0M
2022-08-17 20.78 20.78 20.64 20.64 0.0M
2022-08-16 20.67 20.76 20.67 20.76 0.0M
2022-08-15 20.40 20.52 20.40 20.50 0.0M
2022-08-12 20.05 20.27 20.05 20.27 0.0M
2022-08-11 19.96 20.09 19.90 20.05 0.0M
2022-08-10 19.80 19.86 19.79 19.84 0.0M
2022-08-09 19.87 19.87 19.81 19.82 0.0M
2022-08-08 19.85 19.96 19.83 19.91 0.0M
2022-08-05 19.63 19.78 19.63 19.75 0.0M
2022-08-04 19.81 19.84 19.72 19.72 0.0M
2022-08-03 19.81 19.85 19.78 19.84 0.0M
2022-08-02 19.73 19.80 19.71 19.80 0.0M
2022-08-01 19.72 19.74 19.69 19.70 0.0M
2022-07-29 19.57 19.74 19.57 19.74 0.0M
2022-07-28 19.39 19.58 19.39 19.58 0.0M
2022-07-27 19.37 19.37 19.32 19.33 0.0M
2022-07-26 19.18 19.30 19.18 19.30 0.0M
2022-07-25 19.10 19.22 19.09 19.22 0.0M
2022-07-22 19.04 19.13 19.04 19.11 0.0M
2022-07-21 18.99 18.99 18.96 18.96 0.0M
2022-07-20 18.90 19.02 18.90 19.00 0.0M
2022-07-19 18.69 18.80 18.63 18.80 0.0M
2022-07-18 18.99 19.00 18.68 18.87 0.1M
2022-07-15 18.83 18.96 18.83 18.96 0.0M
2022-07-14 18.91 18.91 18.69 18.71 0.0M
2022-07-13 19.04 19.04 18.82 18.82 0.0M
2022-07-12 19.01 19.15 18.96 19.15 0.0M
2022-07-11 18.82 19.01 18.82 19.01 0.0M
2022-07-08 18.95 19.02 18.94 18.94 0.0M
2022-07-07 18.83 18.98 18.83 18.97 0.0M
2022-07-06 18.67 18.76 18.66 18.75 0.0M
2022-07-05 18.55 18.71 18.40 18.40 0.0M
2022-07-04 18.47 18.52 18.45 18.50 0.0M
2022-07-01 18.06 18.39 18.06 18.39 0.0M
2022-06-30 18.18 18.22 18.18 18.21 0.0M
2022-06-29 18.26 18.31 18.21 18.31 0.0M
2022-06-28 18.47 18.47 18.45 18.45 0.0M
2022-06-27 18.35 18.40 18.27 18.36 0.0M
2022-06-24 17.97 18.29 17.97 18.29 0.0M
2022-06-23 17.69 17.98 17.69 17.84 0.0M
2022-06-22 17.63 17.74 17.57 17.74 0.0M
2022-06-21 17.59 17.72 17.58 17.72 0.0M
2022-06-20 17.51 17.58 17.51 17.58 0.0M
2022-06-17 17.70 17.73 17.60 17.64 0.0M
2022-06-16 18.11 18.11 17.67 17.67 0.0M
2022-06-15 18.10 18.30 18.10 18.22 0.0M
2022-06-14 18.43 18.43 18.19 18.20 0.0M
2022-06-13 18.51 18.51 18.33 18.41 0.0M
2022-06-10 18.82 18.85 18.71 18.71 0.0M
2022-06-09 18.99 19.07 18.98 18.98 0.0M
2022-06-08 19.21 19.21 19.10 19.10 0.0M
2022-06-07 19.01 19.08 18.83 19.08 0.0M
2022-06-06 19.02 19.13 19.02 19.13 0.0M
2022-06-03 19.02 19.02 18.99 18.99 0.0M
2022-06-02 18.96 19.00 18.83 18.89 0.0M
2022-06-01 19.06 19.08 18.91 18.91 0.0M
2022-05-31 19.11 19.15 18.99 18.99 0.0M
2022-05-30 19.31 19.31 19.15 19.15 0.0M
2022-05-27 18.89 19.12 18.89 19.12 0.0M
2022-05-26 18.77 18.95 18.77 18.91 0.0M
2022-05-25 18.70 18.71 18.63 18.71 0.0M
2022-05-24 18.36 18.43 18.25 18.25 0.0M
2022-05-23 18.60 18.62 18.49 18.62 0.0M
2022-05-20 18.52 18.59 18.36 18.36 0.0M
2022-05-19 18.80 18.80 18.40 18.40 0.0M
2022-05-18 19.40 19.40 18.98 18.98 0.0M
2022-05-17 19.39 19.44 19.33 19.33 0.0M
2022-05-16 19.24 19.34 19.24 19.32 0.0M
2022-05-13 19.22 19.33 19.22 19.33 0.0M
2022-05-12 18.76 19.07 18.76 19.00 0.0M
2022-05-11 18.86 19.03 18.86 19.03 0.0M
2022-05-10 19.10 19.10 18.85 18.85 0.0M
2022-05-09 19.22 19.22 19.02 19.07 0.0M
2022-05-06 19.32 19.32 19.12 19.14 0.0M
2022-05-05 19.60 19.62 19.39 19.39 0.0M
2022-05-04 19.30 19.35 19.27 19.27 0.0M
2022-05-03 19.13 19.39 19.07 19.39 0.0M
2022-05-02 19.14 19.23 19.14 19.14 0.0M
2022-04-29 19.70 19.70 19.40 19.47 0.0M
2022-04-28 19.60 19.74 19.53 19.53 0.0M
2022-04-27 19.33 19.60 19.32 19.59 0.0M
2022-04-26 19.43 19.45 19.40 19.40 0.0M
2022-04-25 19.25 19.29 19.09 19.11 0.0M
2022-04-22 19.64 19.66 19.51 19.51 0.0M
2022-04-21 19.65 19.82 19.65 19.79 0.0M
2022-04-20 19.54 19.73 19.54 19.73 0.0M
2022-04-19 19.36 19.53 19.32 19.50 0.0M
2022-04-14 19.19 19.48 19.19 19.48 0.0M
2022-04-13 19.32 19.36 19.24 19.24 0.0M
2022-04-12 19.14 19.39 19.14 19.39 0.0M
2022-04-11 19.32 19.33 19.30 19.30 0.0M
2022-04-08 19.33 19.46 19.33 19.45 0.0M
2022-04-07 19.08 19.15 19.06 19.06 0.0M
2022-04-06 19.06 19.06 18.93 19.06 0.0M
2022-04-05 18.93 19.12 18.91 19.12 0.0M
2022-04-04 18.89 18.94 18.88 18.89 0.0M
2022-04-01 18.75 18.81 18.73 18.78 0.0M
2022-03-31 18.76 18.83 18.76 18.82 0.0M
2022-03-30 18.87 18.87 18.77 18.77 0.0M
2022-03-29 18.90 18.90 18.83 18.83 0.0M
2022-03-28 18.93 18.93 18.84 18.84 0.0M
2022-03-25 18.65 18.83 18.65 18.83 0.0M
2022-03-24 18.62 18.64 18.61 18.63 0.0M
2022-03-23 18.70 18.73 18.61 18.61 0.0M
2022-03-22 18.67 18.69 18.63 18.67 0.0M
2022-03-21 18.44 18.55 18.44 18.55 0.0M
2022-03-18 18.46 18.49 18.41 18.43 0.0M
2022-03-17 18.39 18.41 18.34 18.41 0.0M
2022-03-16 18.43 18.45 18.40 18.40 0.0M
2022-03-15 18.03 18.33 18.03 18.33 0.0M
2022-03-14 18.32 18.32 18.23 18.23 0.0M
2022-03-11 18.26 18.44 18.26 18.40 0.0M
2022-03-10 18.14 18.14 18.08 18.08 0.0M
2022-03-09 18.38 18.39 18.26 18.27 0.0M
2022-03-08 18.43 18.57 18.43 18.45 0.0M
2022-03-07 18.56 18.78 18.56 18.68 0.0M
2022-03-04 18.48 18.55 18.41 18.48 0.0M
2022-03-03 18.27 18.35 18.27 18.35 0.0M
2022-03-02 17.91 18.26 17.91 18.19 0.0M
2022-03-01 17.99 18.11 17.90 17.94 0.0M
2022-02-28 17.86 17.96 17.85 17.96 0.0M
2022-02-25 17.45 17.84 17.45 17.84 0.0M
2022-02-24 17.27 17.45 17.27 17.39 0.0M
2022-02-23 17.58 17.58 17.54 17.54 0.0M
2022-02-22 17.58 17.70 17.58 17.60 0.0M
2022-02-21 17.72 17.72 17.59 17.59 0.0M
2022-02-18 17.68 17.70 17.65 17.65 0.0M
2022-02-17 17.77 17.77 17.41 17.64 0.0M
2022-02-16 17.69 17.72 17.69 17.72 0.0M
2022-02-15 17.69 17.86 17.69 17.79 0.0M
2022-02-14 17.80 17.80 17.62 17.64 0.0M
2022-02-11 17.73 17.81 17.71 17.81 0.0M
2022-02-10 17.95 17.99 17.86 17.86 0.0M
2022-02-09 17.92 18.01 17.92 18.00 0.0M
2022-02-08 17.79 17.86 17.76 17.86 0.0M
2022-02-07 17.73 17.74 17.72 17.73 0.0M
2022-02-04 18.01 18.01 17.68 17.74 0.1M
2022-02-03 18.24 18.24 18.01 18.01 0.0M
2022-02-02 18.17 18.17 18.14 18.17 0.0M
2022-02-01 18.08 18.15 18.06 18.15 0.0M
2022-01-31 18.08 18.11 17.99 18.02 0.0M
2022-01-28 17.96 17.96 17.76 17.86 0.0M
2022-01-27 17.67 18.15 17.67 18.15 0.0M
2022-01-26 17.88 18.05 17.88 17.96 0.0M
2022-01-25 17.80 17.89 17.69 17.69 0.0M
2022-01-24 17.90 17.90 17.55 17.55 0.0M
2022-01-21 18.00 18.03 17.92 17.98 0.0M
2022-01-20 18.25 18.38 18.25 18.37 0.0M
2022-01-19 18.30 18.45 18.30 18.36 0.0M
2022-01-18 18.44 18.44 18.37 18.37 0.0M
2022-01-17 18.45 18.53 18.45 18.49 0.0M
2022-01-14 18.41 18.43 18.32 18.32 0.0M
2022-01-13 18.34 18.52 18.34 18.50 0.0M
2022-01-12 18.56 18.56 18.41 18.43 0.0M
2022-01-11 18.49 18.51 18.33 18.36 0.0M
2022-01-10 18.63 18.63 18.42 18.42 0.0M
2022-01-07 18.64 18.64 18.57 18.57 0.0M
2022-01-06 18.66 18.71 18.64 18.64 0.0M
2022-01-05 18.69 18.83 18.69 18.83 0.0M
2022-01-04 18.46 18.72 18.46 18.72 0.0M
2022-01-03 18.39 18.43 18.31 18.31 0.0M