Deutsche Märkte geschlossen
DAX
18.720,01 -282,37 (-1,49%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dow Jones 30
42.063,36 +38,17 (+0,09%) Gold
2.647,10 +32,50 (+1,24%) EUR/USD
1,1166 0,0000 (-0,00%) Bitcoin EUR
56.312,87 -300,89 (-0,53%)
SPDR Bloomberg Global Aggregate Bond UCITS ETF GBP Hedged (SPFB.DE)
XETRA - XETRA Verzögerter Preis. Währung in GBP
Zur Watchlist hinzufügen
Börsenschluss: 05:35PM CEST
Zeitraum:
21. Sept. 2023 - 21. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBPDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 20. Sept. 2024 | 28,75 | 28,75 | 28,69 | 28,69 | 28,69 | 529 |
| 19. Sept. 2024 | 28,73 | 28,74 | 28,73 | 28,74 | 28,74 | - |
| 18. Sept. 2024 | 28,79 | 28,79 | 28,73 | 28,75 | 28,75 | 529 |
| 17. Sept. 2024 | 28,85 | 28,85 | 28,80 | 28,80 | 28,80 | - |
| 16. Sept. 2024 | 28,79 | 28,82 | 28,79 | 28,82 | 28,82 | - |
| 13. Sept. 2024 | 28,78 | 28,78 | 28,77 | 28,77 | 28,77 | - |
| 12. Sept. 2024 | 28,77 | 28,77 | 28,71 | 28,71 | 28,71 | - |
| 11. Sept. 2024 | 28,80 | 28,80 | 28,76 | 28,77 | 28,77 | - |
| 10. Sept. 2024 | 28,67 | 28,72 | 28,67 | 28,72 | 28,72 | - |
| 09. Sept. 2024 | 28,60 | 28,64 | 28,60 | 28,64 | 28,64 | - |
| 06. Sept. 2024 | 28,63 | 28,67 | 28,63 | 28,67 | 28,67 | - |
| 05. Sept. 2024 | 28,56 | 28,61 | 28,55 | 28,61 | 28,61 | - |
| 04. Sept. 2024 | 28,49 | 28,54 | 28,49 | 28,54 | 28,54 | - |
| 03. Sept. 2024 | 28,37 | 28,50 | 28,37 | 28,45 | 28,45 | 7.473 |
| 02. Sept. 2024 | 28,37 | 28,37 | 28,35 | 28,35 | 28,35 | - |
| 30. Aug. 2024 | 28,43 | 28,44 | 28,43 | 28,43 | 28,43 | 3.700 |
| 29. Aug. 2024 | 28,45 | 28,49 | 28,41 | 28,41 | 28,41 | - |
| 28. Aug. 2024 | 28,45 | 28,50 | 28,45 | 28,48 | 28,48 | - |
| 27. Aug. 2024 | 28,48 | 28,48 | 28,42 | 28,42 | 28,42 | - |
| 26. Aug. 2024 | 28,52 | 28,52 | 28,48 | 28,48 | 28,48 | - |
| 23. Aug. 2024 | 28,44 | 28,49 | 28,43 | 28,49 | 28,49 | - |
| 22. Aug. 2024 | 28,49 | 28,49 | 28,42 | 28,42 | 28,42 | - |
| 21. Aug. 2024 | 28,46 | 28,49 | 28,44 | 28,49 | 28,49 | 224 |
| 20. Aug. 2024 | 28,39 | 28,44 | 28,39 | 28,43 | 28,43 | 3.700 |
| 19. Aug. 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
| 16. Aug. 2024 | 28,35 | 28,41 | 28,34 | 28,34 | 28,34 | 4.164 |
| 15. Aug. 2024 | 28,45 | 28,45 | 28,33 | 28,33 | 28,33 | - |
| 14. Aug. 2024 | 28,39 | 28,44 | 28,39 | 28,44 | 28,44 | - |
| 13. Aug. 2024 | 28,31 | 28,38 | 28,31 | 28,38 | 28,38 | - |
| 12. Aug. 2024 | 28,26 | 28,33 | 28,25 | 28,30 | 28,30 | 8.154 |
| 09. Aug. 2024 | 28,19 | 28,29 | 28,19 | 28,29 | 28,29 | - |
| 08. Aug. 2024 | 28,25 | 28,27 | 28,20 | 28,20 | 28,20 | - |
| 07. Aug. 2024 | 28,31 | 28,31 | 28,22 | 28,23 | 28,23 | - |
| 06. Aug. 2024 | 28,36 | 28,38 | 28,34 | 28,35 | 28,35 | 7.400 |
| 05. Aug. 2024 | 28,50 | 28,50 | 28,38 | 28,38 | 28,38 | - |
| 02. Aug. 2024 | 28,24 | 28,43 | 28,24 | 28,35 | 28,35 | 626 |
| 02. Aug. 2024 | 0.3904 Dividende | |||||
| 01. Aug. 2024 | 28,51 | 28,57 | 28,50 | 28,57 | 28,18 | - |
| 31. Juli 2024 | 28,40 | 28,45 | 28,40 | 28,45 | 28,06 | - |
| 30. Juli 2024 | 28,36 | 28,42 | 28,36 | 28,38 | 27,99 | 16.896 |
| 29. Juli 2024 | 28,33 | 28,37 | 28,33 | 28,35 | 27,97 | 7.600 |
| 26. Juli 2024 | 28,25 | 28,28 | 28,20 | 28,28 | 27,90 | 3.800 |
| 25. Juli 2024 | 28,24 | 28,27 | 28,24 | 28,27 | 27,89 | - |
| 24. Juli 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 27,85 | - |
| 23. Juli 2024 | 28,21 | 28,26 | 28,21 | 28,25 | 27,87 | 3.800 |
| 22. Juli 2024 | 28,24 | 28,26 | 28,21 | 28,21 | 27,82 | 3.800 |
| 19. Juli 2024 | 28,30 | 28,30 | 28,24 | 28,24 | 27,85 | 3.800 |
| 18. Juli 2024 | 28,30 | 28,33 | 28,29 | 28,32 | 27,93 | 5.240 |
| 17. Juli 2024 | 28,26 | 28,29 | 28,26 | 28,29 | 27,90 | - |
| 16. Juli 2024 | 28,26 | 28,28 | 28,26 | 28,28 | 27,89 | 3.800 |
| 15. Juli 2024 | 28,22 | 28,24 | 28,22 | 28,24 | 27,85 | - |
| 12. Juli 2024 | 28,21 | 28,21 | 28,16 | 28,21 | 27,83 | 551 |
| 11. Juli 2024 | 28,10 | 28,22 | 28,09 | 28,22 | 27,83 | 3.800 |
| 10. Juli 2024 | 28,08 | 28,13 | 28,08 | 28,10 | 27,71 | 12.564 |
| 09. Juli 2024 | 28,08 | 28,09 | 28,04 | 28,04 | 27,66 | 3.800 |
| 08. Juli 2024 | 28,04 | 28,12 | 28,04 | 28,08 | 27,69 | 379 |
| 05. Juli 2024 | 27,99 | 28,09 | 27,98 | 28,09 | 27,71 | 11.472 |
| 04. Juli 2024 | 27,99 | 27,99 | 27,98 | 27,99 | 27,60 | - |
| 03. Juli 2024 | 27,89 | 27,99 | 27,89 | 27,99 | 27,61 | 4.406 |
| 02. Juli 2024 | 27,84 | 27,88 | 27,84 | 27,88 | 27,50 | 565 |
| 01. Juli 2024 | 27,95 | 27,95 | 27,84 | 27,84 | 27,46 | 3.900 |
| 28. Juni 2024 | 28,05 | 28,05 | 28,00 | 28,00 | 27,62 | - |
| 27. Juni 2024 | 28,00 | 28,07 | 28,00 | 28,01 | 27,63 | 437 |
| 26. Juni 2024 | 28,08 | 28,08 | 27,97 | 28,01 | 27,63 | 563 |
| 25. Juni 2024 | 28,08 | 28,11 | 28,08 | 28,08 | 27,69 | - |
| 24. Juni 2024 | 28,09 | 28,10 | 28,07 | 28,07 | 27,69 | 1.450 |
| 21. Juni 2024 | 28,09 | 28,13 | 28,06 | 28,06 | 27,67 | - |
| 20. Juni 2024 | 28,08 | 28,08 | 28,07 | 28,08 | 27,69 | - |
| 19. Juni 2024 | 28,13 | 28,13 | 28,09 | 28,10 | 27,71 | - |
| 18. Juni 2024 | 28,05 | 28,10 | 28,03 | 28,09 | 27,70 | 3.824 |
| 17. Juni 2024 | 28,10 | 28,10 | 28,04 | 28,04 | 27,65 | - |
| 14. Juni 2024 | 28,07 | 28,12 | 28,07 | 28,11 | 27,73 | - |
| 13. Juni 2024 | 27,98 | 28,02 | 27,98 | 28,02 | 27,64 | 3.800 |
| 12. Juni 2024 | 27,86 | 28,02 | 27,86 | 28,02 | 27,63 | 3.821 |
| 11. Juni 2024 | 27,82 | 27,82 | 27,80 | 27,82 | 27,44 | - |
| 10. Juni 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,40 | - |
| 07. Juni 2024 | 27,98 | 27,98 | 27,85 | 27,85 | 27,47 | - |
| 06. Juni 2024 | 28,00 | 28,02 | 27,97 | 27,97 | 27,59 | 1.400 |
| 05. Juni 2024 | 27,91 | 27,98 | 27,91 | 27,98 | 27,60 | - |
| 04. Juni 2024 | 27,88 | 27,92 | 27,88 | 27,92 | 27,53 | - |
| 03. Juni 2024 | 27,74 | 27,83 | 27,74 | 27,83 | 27,45 | - |
| 31. Mai 2024 | 27,67 | 27,72 | 27,66 | 27,72 | 27,34 | - |
| 30. Mai 2024 | 27,63 | 27,67 | 27,62 | 27,67 | 27,30 | - |
| 29. Mai 2024 | 27,67 | 27,67 | 27,60 | 27,60 | 27,22 | - |
| 28. Mai 2024 | 27,78 | 27,78 | 27,75 | 27,75 | 27,37 | - |
| 27. Mai 2024 | 27,77 | 27,77 | 27,76 | 27,77 | 27,39 | - |
| 24. Mai 2024 | 27,73 | 27,76 | 27,73 | 27,76 | 27,38 | - |
| 23. Mai 2024 | 27,81 | 27,82 | 27,73 | 27,73 | 27,35 | - |
| 22. Mai 2024 | 27,78 | 27,82 | 27,78 | 27,82 | 27,43 | - |
| 21. Mai 2024 | 27,83 | 27,84 | 27,83 | 27,84 | 27,46 | - |
| 20. Mai 2024 | 27,81 | 27,82 | 27,81 | 27,81 | 27,43 | - |
| 17. Mai 2024 | 27,88 | 27,88 | 27,85 | 27,85 | 27,47 | 267 |
| 16. Mai 2024 | 27,94 | 27,94 | 27,92 | 27,92 | 27,54 | - |
| 15. Mai 2024 | 27,79 | 27,91 | 27,79 | 27,91 | 27,53 | - |
| 14. Mai 2024 | 27,74 | 27,76 | 27,74 | 27,75 | 27,37 | - |
| 13. Mai 2024 | 27,76 | 27,76 | 27,75 | 27,75 | 27,37 | - |
| 10. Mai 2024 | 27,80 | 27,80 | 27,74 | 27,74 | 27,36 | - |
| 09. Mai 2024 | 27,77 | 27,77 | 27,74 | 27,76 | 27,38 | - |
| 08. Mai 2024 | 27,83 | 27,83 | 27,78 | 27,78 | 27,40 | - |
| 07. Mai 2024 | 27,80 | 27,84 | 27,80 | 27,84 | 27,46 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
