Deutsche Märkte geschlossen
DAX
14.370,72 +106,16 (+0,74%) Euro Stoxx 50
3.942,62 +21,35 (+0,54%) Dow Jones 30
33.671,96 -109,52 (-0,32%) Gold
1.810,10 +8,60 (+0,48%) EUR/USD
1,0543 -0,0017 (-0,16%) BTC-EUR
16.270,22 -206,64 (-1,25%)
SPDR Bloomberg Barclays Global Aggregate Bond UCITS ETF GBP Hedged (SPFB.DE)
XETRA - XETRA Verzögerter Preis. Währung in GBP
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CET
Zeitraum:
09. Dez. 2021 - 09. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBPDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 09. Dez. 2022 | 27,99 | 27,99 | 27,93 | 27,93 | 27,93 | 1.190 |
| 08. Dez. 2022 | 28,04 | 28,04 | 27,99 | 27,99 | 27,99 | - |
| 07. Dez. 2022 | 27,98 | 28,01 | 27,92 | 28,01 | 28,01 | - |
| 06. Dez. 2022 | 27,87 | 27,94 | 27,87 | 27,94 | 27,94 | - |
| 05. Dez. 2022 | 27,92 | 27,96 | 27,90 | 27,90 | 27,90 | - |
| 02. Dez. 2022 | 27,92 | 27,94 | 27,85 | 27,85 | 27,85 | - |
| 01. Dez. 2022 | 27,77 | 27,88 | 27,77 | 27,88 | 27,88 | - |
| 30. Nov. 2022 | 27,64 | 27,66 | 27,61 | 27,61 | 27,61 | - |
| 29. Nov. 2022 | 27,74 | 27,74 | 27,67 | 27,67 | 27,67 | - |
| 28. Nov. 2022 | 27,78 | 27,78 | 27,69 | 27,72 | 27,72 | 1.190 |
| 25. Nov. 2022 | 27,82 | 27,82 | 27,68 | 27,68 | 27,68 | 719 |
| 24. Nov. 2022 | 27,77 | 27,81 | 27,77 | 27,79 | 27,79 | - |
| 23. Nov. 2022 | 27,60 | 27,69 | 27,60 | 27,69 | 27,69 | - |
| 22. Nov. 2022 | 27,57 | 27,57 | 27,56 | 27,57 | 27,57 | - |
| 21. Nov. 2022 | 27,53 | 27,53 | 27,52 | 27,52 | 27,52 | - |
| 18. Nov. 2022 | 27,56 | 27,56 | 27,49 | 27,53 | 27,53 | - |
| 17. Nov. 2022 | 27,63 | 27,63 | 27,50 | 27,50 | 27,50 | - |
| 16. Nov. 2022 | 27,41 | 27,55 | 27,41 | 27,55 | 27,55 | - |
| 15. Nov. 2022 | 27,40 | 27,43 | 27,40 | 27,43 | 27,43 | - |
| 14. Nov. 2022 | 27,33 | 27,35 | 27,33 | 27,33 | 27,33 | - |
| 11. Nov. 2022 | 27,40 | 27,40 | 27,36 | 27,36 | 27,36 | - |
| 10. Nov. 2022 | 27,08 | 27,39 | 27,08 | 27,39 | 27,39 | - |
| 09. Nov. 2022 | 27,06 | 27,07 | 27,02 | 27,07 | 27,07 | - |
| 08. Nov. 2022 | 26,89 | 26,98 | 26,89 | 26,98 | 26,98 | - |
| 07. Nov. 2022 | 26,93 | 27,00 | 26,89 | 26,89 | 26,89 | 243 |
| 04. Nov. 2022 | 26,97 | 26,97 | 26,96 | 26,97 | 26,97 | - |
| 03. Nov. 2022 | 26,99 | 26,99 | 26,93 | 26,93 | 26,93 | - |
| 02. Nov. 2022 | 27,15 | 27,15 | 27,13 | 27,14 | 27,14 | - |
| 01. Nov. 2022 | 27,15 | 27,23 | 27,11 | 27,11 | 27,11 | - |
| 31. Okt. 2022 | 27,12 | 27,12 | 27,05 | 27,05 | 27,05 | - |
| 28. Okt. 2022 | 27,16 | 27,16 | 27,09 | 27,10 | 27,10 | - |
| 27. Okt. 2022 | 27,04 | 27,22 | 26,99 | 27,22 | 27,22 | - |
| 26. Okt. 2022 | 27,03 | 27,08 | 26,98 | 27,08 | 27,08 | - |
| 25. Okt. 2022 | 26,88 | 27,00 | 26,87 | 27,00 | 27,00 | - |
| 24. Okt. 2022 | 26,84 | 26,84 | 26,74 | 26,74 | 26,74 | - |
| 21. Okt. 2022 | 26,69 | 26,69 | 26,66 | 26,69 | 26,69 | - |
| 20. Okt. 2022 | 26,78 | 26,83 | 26,78 | 26,83 | 26,83 | - |
| 19. Okt. 2022 | 26,89 | 26,89 | 26,80 | 26,80 | 26,80 | - |
| 18. Okt. 2022 | 26,95 | 26,95 | 26,89 | 26,89 | 26,89 | - |
| 17. Okt. 2022 | 26,91 | 26,95 | 26,91 | 26,92 | 26,92 | - |
| 14. Okt. 2022 | 27,05 | 27,05 | 26,84 | 26,84 | 26,84 | - |
| 13. Okt. 2022 | 26,93 | 26,98 | 26,87 | 26,87 | 26,87 | - |
| 12. Okt. 2022 | 27,00 | 27,00 | 26,91 | 26,91 | 26,91 | - |
| 11. Okt. 2022 | 26,98 | 26,99 | 26,96 | 26,99 | 26,99 | - |
| 10. Okt. 2022 | 27,10 | 27,10 | 26,97 | 26,97 | 26,97 | - |
| 07. Okt. 2022 | 27,15 | 27,15 | 27,06 | 27,06 | 27,06 | - |
| 06. Okt. 2022 | 27,26 | 27,26 | 27,18 | 27,18 | 27,18 | - |
| 05. Okt. 2022 | 27,39 | 27,39 | 27,23 | 27,23 | 27,23 | - |
| 04. Okt. 2022 | 27,47 | 27,47 | 27,44 | 27,44 | 27,44 | - |
| 03. Okt. 2022 | 27,18 | 27,45 | 27,18 | 27,45 | 27,45 | - |
| 30. Sept. 2022 | 27,26 | 27,26 | 27,21 | 27,21 | 27,21 | - |
| 29. Sept. 2022 | 27,08 | 27,13 | 27,08 | 27,13 | 27,13 | - |
| 28. Sept. 2022 | 26,89 | 27,13 | 26,89 | 27,13 | 27,13 | 900 |
| 27. Sept. 2022 | 27,11 | 27,15 | 26,93 | 26,93 | 26,93 | - |
| 26. Sept. 2022 | 27,18 | 27,22 | 27,15 | 27,22 | 27,22 | 30 |
| 23. Sept. 2022 | 27,49 | 27,49 | 27,32 | 27,38 | 27,38 | - |
| 22. Sept. 2022 | 27,65 | 27,68 | 27,52 | 27,52 | 27,52 | 7.100 |
| 21. Sept. 2022 | 27,66 | 27,66 | 27,61 | 27,61 | 27,61 | - |
| 20. Sept. 2022 | 27,74 | 27,74 | 27,57 | 27,57 | 27,57 | 400 |
| 19. Sept. 2022 | 27,76 | 27,76 | 27,68 | 27,74 | 27,74 | 400 |
| 16. Sept. 2022 | 27,77 | 27,77 | 27,76 | 27,76 | 27,76 | - |
| 15. Sept. 2022 | 27,83 | 27,83 | 27,79 | 27,82 | 27,82 | 800 |
| 14. Sept. 2022 | 27,85 | 27,85 | 27,81 | 27,85 | 27,85 | - |
| 13. Sept. 2022 | 27,99 | 28,01 | 27,81 | 27,81 | 27,81 | - |
| 12. Sept. 2022 | 27,92 | 27,99 | 27,92 | 27,99 | 27,99 | - |
| 09. Sept. 2022 | 27,94 | 28,00 | 27,94 | 27,94 | 27,94 | - |
| 08. Sept. 2022 | 28,07 | 28,07 | 27,95 | 27,95 | 27,95 | - |
| 07. Sept. 2022 | 27,94 | 28,03 | 27,94 | 28,03 | 28,03 | - |
| 06. Sept. 2022 | 28,02 | 28,08 | 27,93 | 27,93 | 27,93 | - |
| 05. Sept. 2022 | 28,08 | 28,08 | 28,03 | 28,03 | 28,03 | - |
| 02. Sept. 2022 | 28,04 | 28,11 | 28,01 | 28,08 | 28,08 | 24.700 |
| 01. Sept. 2022 | 28,05 | 28,07 | 27,98 | 27,98 | 27,98 | 15.200 |
| 31. Aug. 2022 | 28,23 | 28,23 | 28,13 | 28,17 | 28,17 | 31.350 |
| 30. Aug. 2022 | 28,22 | 28,25 | 28,19 | 28,19 | 28,19 | - |
| 29. Aug. 2022 | 28,19 | 28,24 | 28,15 | 28,20 | 28,20 | 17.100 |
| 26. Aug. 2022 | 28,34 | 28,37 | 28,33 | 28,35 | 28,35 | 7.400 |
| 25. Aug. 2022 | 28,27 | 28,36 | 28,27 | 28,35 | 28,35 | 33.300 |
| 24. Aug. 2022 | 28,34 | 28,38 | 28,27 | 28,27 | 28,27 | 42.550 |
| 23. Aug. 2022 | 28,44 | 28,44 | 28,37 | 28,41 | 28,41 | - |
| 22. Aug. 2022 | 28,51 | 28,51 | 28,39 | 28,39 | 28,39 | 3.700 |
| 19. Aug. 2022 | 28,58 | 28,58 | 28,48 | 28,48 | 28,48 | 4.625 |
| 18. Aug. 2022 | 28,62 | 28,74 | 28,62 | 28,70 | 28,70 | 20.350 |
| 17. Aug. 2022 | 28,80 | 28,80 | 28,65 | 28,65 | 28,65 | 8.325 |
| 16. Aug. 2022 | 28,89 | 28,89 | 28,76 | 28,80 | 28,80 | 24.050 |
| 15. Aug. 2022 | 28,78 | 28,87 | 28,78 | 28,87 | 28,87 | - |
| 12. Aug. 2022 | 28,77 | 28,77 | 28,76 | 28,77 | 28,77 | - |
| 11. Aug. 2022 | 28,89 | 28,89 | 28,82 | 28,82 | 28,82 | - |
| 10. Aug. 2022 | 28,82 | 28,89 | 28,81 | 28,89 | 28,89 | - |
| 09. Aug. 2022 | 28,85 | 28,85 | 28,75 | 28,82 | 28,82 | 10 |
| 08. Aug. 2022 | 28,78 | 28,83 | 28,78 | 28,83 | 28,83 | - |
| 05. Aug. 2022 | 28,98 | 28,98 | 28,73 | 28,73 | 28,73 | - |
| 04. Aug. 2022 | 28,90 | 28,98 | 28,90 | 28,98 | 28,98 | - |
| 03. Aug. 2022 | 28,90 | 28,90 | 28,84 | 28,84 | 28,84 | - |
| 02. Aug. 2022 | 29,11 | 29,11 | 28,95 | 28,95 | 28,95 | - |
| 01. Aug. 2022 | 29,18 | 29,27 | 29,18 | 29,27 | 29,27 | - |
| 29. Juli 2022 | 29,15 | 29,20 | 29,08 | 29,20 | 29,20 | - |
| 28. Juli 2022 | 28,93 | 29,13 | 28,93 | 29,13 | 29,13 | - |
| 27. Juli 2022 | 28,92 | 28,98 | 28,92 | 28,98 | 28,98 | - |
| 26. Juli 2022 | 28,91 | 28,99 | 28,91 | 28,99 | 28,99 | - |
| 25. Juli 2022 | 28,92 | 28,92 | 28,90 | 28,91 | 28,91 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
