Deutsche Märkte schließen in 7 Stunden 10 Minuten

SPDR Bloomberg Emerging Markets Local Bond UCITS ETF (Acc) (SPFA.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
28,16-0,05 (-0,17%)
Ab 10:03AM CEST. Markt geöffnet.
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Mai 202428,1928,1928,1628,1628,1666
21. Mai 202428,1728,2128,1428,2128,216.875
20. Mai 202428,2328,2328,1328,2328,237.829
17. Mai 202428,2228,2428,1628,2328,2310.827
16. Mai 202428,1828,2228,1728,2228,2283
15. Mai 202428,0328,1528,0328,1528,1514
14. Mai 202428,0228,0228,0128,0128,01-
13. Mai 202428,0828,0828,0428,0728,07-
10. Mai 202428,1328,1728,0728,1028,103.820
09. Mai 202428,1728,2128,1028,1128,11112
08. Mai 202428,1828,2128,1428,1828,1818
07. Mai 202428,1028,2028,1028,2028,2053
06. Mai 202428,2128,2128,0728,1028,10542
03. Mai 202428,0128,1027,8728,0928,09554
02. Mai 202427,9128,0127,8928,0128,01345
30. Apr. 202427,8127,8127,7827,7927,791.356
29. Apr. 202427,7127,8427,7127,8327,832.575
26. Apr. 202427,6327,8027,5727,7927,792.623
25. Apr. 202427,7227,7427,6327,6627,66681
24. Apr. 202427,8927,8927,7427,7427,74-
23. Apr. 202427,7627,8927,7627,8527,85353
22. Apr. 202427,8727,9027,8327,8627,86498
19. Apr. 202427,7927,8127,6927,7827,781.561
18. Apr. 202427,8327,8727,8027,8027,803.342
17. Apr. 202427,7827,8327,7727,8127,81881
16. Apr. 202428,0728,0727,7827,7827,7826
15. Apr. 202428,2328,2728,0128,0528,0530.056
12. Apr. 202428,2428,3028,1928,1928,19547
11. Apr. 202428,2128,2328,1228,1728,17570
10. Apr. 202428,2328,2828,1928,2428,2422
09. Apr. 202428,2528,2528,1528,2328,23138
08. Apr. 202428,1728,2328,1528,1528,1534
05. Apr. 202428,2228,2728,1828,2328,23562
04. Apr. 202428,1928,2328,1728,2328,23100
03. Apr. 202428,2628,2628,1128,1828,18250
02. Apr. 202428,3428,4228,2728,3228,32687
28. März 202428,2928,3328,2528,2828,281.009
27. März 202428,2428,2728,2428,2728,27-
26. März 202428,2528,2528,1828,1928,19634
25. März 202428,3928,3928,2328,2528,254.251
22. März 202428,3828,3828,2228,3428,344.063
21. März 202428,1628,3128,1628,2628,2648
20. März 202428,1028,2028,1028,1528,15639
19. März 202428,1428,1428,0928,1028,107
18. März 202428,1928,2928,1528,2228,2213.023
15. März 202428,2928,3128,2928,3028,302.946
14. März 202428,3028,3728,2628,3328,332.546
13. März 202428,2828,3328,2528,3328,33535
12. März 202428,3728,4028,3128,3228,321.492
11. März 202428,3528,4028,3328,3328,3366
08. März 202428,3128,3428,2928,3428,34359
07. März 202428,2828,3428,2228,2528,252.114
06. März 202428,2828,2828,2228,2528,2521
05. März 202428,2328,2728,2328,2728,27-
04. März 202428,3728,3728,1828,2428,243.162
01. März 202428,3828,3828,2828,3228,3212
29. Feb. 202428,2728,2828,1328,2828,285.496
28. Feb. 202428,2228,2628,1628,1628,1618
27. Feb. 202428,1428,2128,1428,1728,17434
26. Feb. 202428,1128,1728,1128,1128,11179
23. Feb. 202428,1928,2128,1528,1528,151.003
22. Feb. 202428,1928,3128,1928,2628,263.067
21. Feb. 202428,2428,2928,2428,2428,2479
20. Feb. 202428,2328,2328,1828,2128,2112
19. Feb. 202428,3528,3528,2428,2828,281.910
16. Feb. 202428,3728,3728,2628,2628,262.763
15. Feb. 202428,3228,3828,3228,3228,32325
14. Feb. 202428,3028,3528,2728,2828,283.199
13. Feb. 202428,3728,3728,2828,2828,282.618
12. Feb. 202428,2828,3428,2828,3428,343.604
09. Feb. 202428,2628,3428,2628,3428,34-
08. Feb. 202428,3128,3528,2528,2528,259
07. Feb. 202428,3928,3928,3628,3928,39250
06. Feb. 202428,3428,5028,3428,4028,401.892
05. Feb. 202428,3328,3528,2128,2128,211.197
02. Feb. 202428,4328,4328,2128,3028,30158.954
01. Feb. 202428,3028,3228,2528,3128,31200.493
31. Jan. 202428,3028,3628,2328,2728,27450
30. Jan. 202428,2128,2428,1728,1828,18427
29. Jan. 202428,1728,2128,1728,2028,20883
26. Jan. 202428,1728,1728,0528,1028,101.216
25. Jan. 202428,0228,1227,9028,1228,124.235
24. Jan. 202428,0228,0527,9528,0328,036.006
23. Jan. 202427,9927,9927,9427,9727,972.015
22. Jan. 202427,9928,0627,9227,9827,9812.498
19. Jan. 202428,0528,1828,0128,0128,0112.054
18. Jan. 202428,0228,0327,9628,0128,013.973
17. Jan. 202428,0228,0227,9127,9727,974.512
16. Jan. 202428,1828,1828,0028,1428,14638
15. Jan. 202428,2328,2428,1828,1828,1865
12. Jan. 202428,1928,2628,1828,2628,26-
11. Jan. 202428,1628,1628,0728,0828,08202
10. Jan. 202428,2228,2228,0428,0928,092.105
09. Jan. 202428,1828,1828,1528,1728,17530
08. Jan. 202428,1728,1728,0628,1128,11597
05. Jan. 202428,1828,2328,1328,1928,19200
04. Jan. 202428,2628,4028,1028,1028,10406
03. Jan. 202428,1628,2128,1128,1628,163.287
02. Jan. 202428,3728,3728,1228,1728,17899
29. Dez. 202328,1928,2428,1928,2428,2416
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...