Deutsche Märkte geschlossen

SPDR STOXX Europe 600 SRI UCITS ETF (ZPDX.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
24,30-0,03 (-0,10%)
Börsenschluss: 05:36PM CET
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202224,2124,3124,2124,3024,30589
01. Dez. 202224,2824,4124,2824,3324,33536
30. Nov. 202224,0924,1324,0324,0724,07278
29. Nov. 202224,1124,1123,9723,9723,978
28. Nov. 202224,1124,1324,0224,0824,081.326
25. Nov. 202224,1524,2024,1524,1924,192.647
24. Nov. 202224,0424,2224,0424,1724,1721.602
23. Nov. 202223,9524,0723,9124,0724,07850
22. Nov. 202223,8323,9523,8323,9323,932
21. Nov. 202223,7623,8623,7523,8623,8670
18. Nov. 202223,5923,8023,5923,8023,808.310
17. Nov. 202223,6523,6523,3523,5223,5227.973
16. Nov. 202223,7323,7323,5023,5023,502.023
15. Nov. 202223,6923,7023,6723,7023,701.011
14. Nov. 202223,6723,7423,6123,6723,671.333
11. Nov. 202223,7223,7223,6023,6123,61-
10. Nov. 202222,9723,6922,9723,6923,69168
09. Nov. 202222,9923,0322,9323,0223,0257
08. Nov. 202222,7023,0522,7023,0423,04655
07. Nov. 202222,6422,8322,6422,7722,77544
04. Nov. 202222,5022,8322,5022,7022,70915
03. Nov. 202222,4622,4622,3722,4222,42523
02. Nov. 202222,7722,7722,6822,6822,68945
01. Nov. 202222,7722,8422,6422,6522,653.481
31. Okt. 202222,6422,6422,5522,6422,642.040
28. Okt. 202222,3322,5322,3322,5322,53-
27. Okt. 202222,4522,5522,3522,5022,501
26. Okt. 202222,4022,5522,3822,5322,537.327
25. Okt. 202222,2322,4622,1922,4622,46269
24. Okt. 202222,0722,1722,0722,1322,131
21. Okt. 202221,6821,7921,5221,7921,7917
20. Okt. 202221,7821,8921,7821,8921,89-
19. Okt. 202222,0022,0021,8421,8421,8485
18. Okt. 202221,9321,9821,8921,8921,89-
17. Okt. 202221,5321,8421,5321,8221,82871
14. Okt. 202221,6021,7321,4221,4221,422.394
13. Okt. 202221,0921,3421,0921,3421,34601
12. Okt. 202221,2821,3521,2321,2321,239
11. Okt. 202221,2821,3621,2221,3521,3514.481
10. Okt. 202221,3521,5021,3521,4221,4225.595
07. Okt. 202221,7321,7821,4621,4621,46790
06. Okt. 202222,0522,0521,7721,7721,7735.279
05. Okt. 202221,9521,9521,7921,8821,88180
04. Okt. 202221,6522,0921,6522,0922,09241
03. Okt. 202221,2221,4321,1621,4221,422.820
30. Sept. 202221,2421,3621,2221,3621,36112
29. Sept. 202221,2821,2821,1421,1421,14-
28. Sept. 202221,3421,4821,1821,4821,481.830
27. Sept. 202221,5721,6021,3421,3421,341
26. Sept. 202221,5021,5621,3821,4521,45437
23. Sept. 202221,9121,9121,3621,5221,528.039
22. Sept. 202221,9922,0721,8821,8821,88537
21. Sept. 202222,0522,3122,0522,3122,31263
20. Sept. 202222,4422,4422,1322,1322,1345
19. Sept. 202222,2022,4522,2022,3522,35906
16. Sept. 202222,5522,5522,3822,3822,381.633
15. Sept. 202222,8922,9522,7422,7422,74740
14. Sept. 202223,0123,0122,8322,8422,8465
13. Sept. 202223,4923,5423,0823,0823,081.371
12. Sept. 202223,0623,4223,0623,4223,42398
09. Sept. 202222,7623,1122,7623,0723,0725
08. Sept. 202222,7222,7222,5222,7022,703.297
07. Sept. 202222,5022,5722,5022,5722,57102
06. Sept. 202222,6322,7422,6322,6622,6638
05. Sept. 202222,4722,5922,4122,5922,59254
02. Sept. 202222,5022,7522,4122,7522,75319
01. Sept. 202222,5822,5822,3622,3622,361.673
31. Aug. 202223,0023,0022,7322,7322,73463
30. Aug. 202223,0223,2022,9122,9122,91140
29. Aug. 202223,0423,0422,9023,0023,00485
26. Aug. 202223,7623,7623,2623,2623,26132
25. Aug. 202223,7323,7323,5723,6323,63780
24. Aug. 202223,4223,5823,4223,5823,58928
23. Aug. 202223,6023,6023,4723,4923,49101
22. Aug. 202223,8423,8423,7023,7023,709.819
19. Aug. 202223,8924,0023,8923,9123,91328
18. Aug. 202223,8424,0023,8424,0024,001.292
17. Aug. 202224,2324,2323,9123,9123,911.513
16. Aug. 202224,2324,2324,0724,1524,15765
15. Aug. 202224,1724,1724,1424,1724,1759
12. Aug. 202223,9924,0723,9824,0724,071.305
11. Aug. 202224,1124,1123,9423,9623,962.547
10. Aug. 202223,8224,0623,8224,0024,001.222
09. Aug. 202224,0024,0023,8623,8623,86-
08. Aug. 202224,0824,1124,0224,0224,023.756
05. Aug. 202224,0624,0623,8923,9023,903.273
04. Aug. 202224,0624,2024,0624,0724,071.800
03. Aug. 202223,9424,0723,8924,0524,0519.329
02. Aug. 202224,0024,0623,9024,0324,031.337
01. Aug. 202224,0924,1524,0324,0324,031.050
29. Juli 202223,9924,1323,9924,1124,114
28. Juli 202223,7723,8723,7523,8723,87-
27. Juli 202223,7523,7523,6623,6723,67-
26. Juli 202223,5523,6323,5523,6323,632.285
25. Juli 202223,4723,6123,4723,5523,5513.591
22. Juli 202223,4323,5923,4323,5223,522.441
21. Juli 202223,2623,4723,2623,4723,471
20. Juli 202223,5223,5323,3323,3423,347.439
19. Juli 202223,0223,4923,0223,4723,4712
18. Juli 202223,0923,2423,0923,1323,1359
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...