SPDR S&P Euro Dividend Aristocrats UCITS ETF

EUDV
🏛️ ドイツ →
26.34
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-30 23.74 23.86 23.72 23.80 0.0M
2024-12-27 23.55 23.81 23.55 23.81 0.0M
2024-12-23 23.54 23.61 23.46 23.59 0.1M
2024-12-20 23.44 23.60 23.10 23.60 0.1M
2024-12-19 23.62 23.70 23.55 23.62 0.1M
2024-12-18 23.94 23.97 23.84 23.84 0.0M
2024-12-17 24.03 24.05 23.93 23.96 0.0M
2024-12-16 24.27 24.27 24.06 24.13 0.0M
2024-12-13 24.30 24.34 24.24 24.27 0.0M
2024-12-12 24.39 24.58 24.28 24.29 0.0M
2024-12-11 24.34 24.46 24.29 24.36 0.0M
2024-12-10 24.26 24.36 24.26 24.32 0.0M
2024-12-09 24.52 24.52 24.34 24.34 0.0M
2024-12-06 24.50 24.54 24.40 24.43 0.0M
2024-12-05 24.34 24.46 24.31 24.44 0.1M
2024-12-04 24.23 24.32 24.18 24.27 0.0M
2024-12-03 24.22 24.25 24.14 24.16 0.0M
2024-12-02 24.11 24.29 24.06 24.17 0.0M
2024-11-29 24.08 24.16 24.00 24.16 0.0M
2024-11-28 24.13 24.15 24.07 24.11 0.0M
2024-11-27 23.98 24.17 23.91 24.08 0.0M
2024-11-26 24.11 24.16 24.06 24.06 0.0M
2024-11-25 24.27 24.29 24.15 24.25 0.0M
2024-11-22 24.03 24.20 23.94 24.20 0.0M
2024-11-21 23.87 23.91 23.73 23.91 0.0M
2024-11-20 24.03 24.04 23.83 23.84 0.0M
2024-11-19 24.11 24.14 23.66 23.88 0.0M
2024-11-18 24.05 24.10 23.91 24.02 0.0M
2024-11-15 23.94 24.12 23.90 24.03 0.0M
2024-11-14 23.73 23.99 23.64 23.98 0.0M
2024-11-13 23.72 23.83 23.56 23.69 0.0M
2024-11-12 24.04 24.06 23.73 23.73 0.0M
2024-11-11 24.20 24.34 24.19 24.30 0.0M
2024-11-08 24.17 24.20 24.04 24.06 0.0M
2024-11-07 24.16 24.25 24.09 24.12 0.0M
2024-11-06 24.50 24.71 23.99 24.04 0.0M
2024-11-05 24.45 24.50 24.39 24.45 0.0M
2024-11-04 24.40 24.52 24.34 24.34 0.0M
2024-11-01 24.37 24.53 24.37 24.46 0.0M
2024-10-31 24.38 24.40 24.19 24.31 0.0M
2024-10-30 24.73 24.75 24.54 24.54 0.0M
2024-10-29 25.08 25.09 24.81 24.81 0.0M
2024-10-28 24.95 25.02 24.85 24.98 0.0M
2024-10-25 24.77 24.87 24.74 24.81 0.0M
2024-10-24 24.81 24.92 24.79 24.81 0.0M
2024-10-23 24.85 24.90 24.74 24.75 0.0M
2024-10-22 25.11 25.11 24.78 24.84 0.0M
2024-10-21 25.38 25.40 25.17 25.17 0.0M
2024-10-18 25.31 25.43 25.30 25.43 0.1M
2024-10-17 25.35 25.50 25.29 25.38 0.0M
2024-10-16 25.25 25.40 25.20 25.34 0.0M
2024-10-15 25.23 25.30 25.17 25.23 0.1M
2024-10-14 25.04 25.16 24.98 25.16 0.0M
2024-10-11 24.83 25.00 24.83 25.00 0.0M
2024-10-10 24.86 24.88 24.74 24.83 0.0M
2024-10-09 24.66 24.79 24.62 24.77 0.0M
2024-10-08 24.56 24.64 24.49 24.59 0.0M
2024-10-07 24.82 24.82 24.65 24.72 0.0M
2024-10-04 24.64 24.81 24.64 24.80 0.0M
2024-10-03 24.88 24.89 24.58 24.60 0.0M
2024-10-02 25.13 25.14 24.87 24.92 0.0M
2024-10-01 25.21 25.27 25.04 25.09 0.1M
2024-09-30 25.22 25.24 25.08 25.12 0.0M
2024-09-27 25.09 25.29 25.09 25.26 0.0M
2024-09-26 25.06 25.13 25.00 25.12 0.0M
2024-09-25 24.91 24.98 24.87 24.96 0.0M
2024-09-24 24.93 24.96 24.87 24.94 0.0M
2024-09-23 24.77 24.84 24.68 24.82 0.0M
2024-09-20 25.74 25.76 25.45 25.45 0.1M
2024-09-19 25.82 25.86 25.68 25.73 0.0M
2024-09-18 25.72 25.72 25.59 25.67 0.0M
2024-09-17 25.73 25.77 25.67 25.70 0.0M
2024-09-16 25.51 25.63 25.51 25.63 0.0M
2024-09-13 25.42 25.60 25.39 25.54 0.0M
2024-09-12 25.49 25.63 25.29 25.36 0.0M
2024-09-11 25.41 25.45 25.24 25.32 0.0M
2024-09-10 25.48 25.60 25.35 25.35 0.0M
2024-09-09 25.38 25.53 25.38 25.52 0.1M
2024-09-06 25.44 25.56 25.28 25.32 0.0M
2024-09-05 25.42 25.67 25.42 25.54 0.1M
2024-09-04 25.38 25.46 25.32 25.44 0.1M
2024-09-03 25.62 25.68 25.45 25.50 0.0M
2024-09-02 25.55 25.64 25.41 25.61 0.0M
2024-08-30 25.37 25.54 25.37 25.52 0.0M
2024-08-29 25.35 25.38 25.28 25.35 0.0M
2024-08-28 25.27 25.40 25.26 25.35 0.0M
2024-08-27 25.16 25.23 25.14 25.14 0.0M
2024-08-26 25.05 25.14 25.04 25.12 0.0M
2024-08-23 24.95 25.12 24.91 25.11 0.0M
2024-08-22 24.87 24.92 24.83 24.86 0.0M
2024-08-21 24.79 24.85 24.76 24.85 0.0M
2024-08-20 24.88 24.91 24.75 24.75 0.1M
2024-08-19 24.67 24.88 24.67 24.85 0.0M
2024-08-16 24.59 24.68 24.56 24.68 0.0M
2024-08-15 24.43 24.62 24.37 24.57 0.0M
2024-08-14 24.33 24.35 24.23 24.34 0.0M
2024-08-13 24.21 24.23 24.10 24.23 0.0M
2024-08-12 24.22 24.27 24.09 24.11 0.0M
2024-08-09 24.02 24.21 23.97 24.07 0.0M
2024-08-08 23.95 24.08 23.86 24.02 0.0M
2024-08-07 23.76 24.11 23.76 24.09 0.0M
2024-08-06 23.77 23.85 23.43 23.58 0.0M
2024-08-05 23.59 23.77 23.42 23.64 0.0M
2024-08-02 24.45 24.50 24.30 24.31 0.0M
2024-08-01 25.08 25.08 24.62 24.63 0.0M
2024-07-31 25.20 25.28 25.07 25.08 0.0M
2024-07-30 24.96 25.10 24.96 25.03 0.0M
2024-07-29 25.04 25.09 24.89 24.91 0.0M
2024-07-26 24.81 25.02 24.76 25.00 0.0M
2024-07-25 24.70 24.83 24.62 24.82 0.0M
2024-07-24 24.82 24.90 24.74 24.83 0.0M
2024-07-23 24.99 25.04 24.85 24.92 0.0M
2024-07-22 24.86 25.08 24.84 25.02 0.0M
2024-07-19 24.80 24.81 24.70 24.75 0.0M
2024-07-18 24.85 25.04 24.80 24.95 0.0M
2024-07-17 24.67 24.80 24.61 24.80 0.1M
2024-07-16 24.66 24.73 24.57 24.72 0.0M
2024-07-15 24.93 24.96 24.78 24.82 0.0M
2024-07-12 24.92 25.01 24.85 24.98 0.0M
2024-07-11 24.73 24.90 24.67 24.86 0.0M
2024-07-10 24.47 24.67 24.46 24.67 0.0M
2024-07-09 24.58 24.62 24.37 24.44 0.0M
2024-07-08 24.55 24.71 24.55 24.62 0.0M
2024-07-05 24.67 24.80 24.55 24.63 0.1M
2024-07-04 24.54 24.68 24.54 24.68 0.0M
2024-07-03 24.40 24.57 24.40 24.54 0.1M
2024-07-02 24.37 24.45 24.22 24.34 0.0M
2024-07-01 24.55 24.60 24.42 24.45 0.0M
2024-06-28 24.40 24.40 24.15 24.18 0.0M
2024-06-27 24.33 24.40 24.27 24.30 0.0M
2024-06-26 24.53 24.59 24.25 24.35 0.0M
2024-06-25 24.70 24.70 24.50 24.51 0.0M
2024-06-24 24.46 24.70 24.38 24.67 0.0M
2024-06-21 24.52 24.56 24.40 24.45 0.0M
2024-06-20 24.40 24.58 24.39 24.57 0.0M
2024-06-19 24.38 24.43 24.33 24.35 0.0M
2024-06-18 24.29 24.37 24.19 24.37 0.0M
2024-06-17 24.05 24.18 23.97 24.11 0.0M
2024-06-14 24.45 24.45 23.97 24.06 0.0M
2024-06-13 24.68 24.74 24.44 24.47 0.0M
2024-06-12 24.60 24.78 24.56 24.77 0.0M
2024-06-11 24.89 24.92 24.43 24.53 0.0M
2024-06-10 24.74 24.78 24.61 24.78 0.0M
2024-06-07 25.04 25.05 24.76 24.91 0.0M
2024-06-06 25.08 25.11 24.94 25.03 0.1M
2024-06-05 25.11 25.14 24.99 25.04 0.0M
2024-06-04 25.07 25.11 24.94 24.99 0.0M
2024-06-03 25.11 25.22 25.02 25.15 0.0M
2024-05-31 24.91 24.96 24.84 24.95 0.0M
2024-05-30 24.71 24.87 24.71 24.87 0.0M
2024-05-29 24.88 24.88 24.70 24.73 0.0M
2024-05-28 25.17 25.20 24.93 24.95 0.0M
2024-05-27 25.02 25.12 25.00 25.12 0.0M
2024-05-24 24.81 25.03 24.77 25.00 0.0M
2024-05-23 25.05 25.09 24.95 24.95 0.0M
2024-05-22 25.03 25.09 24.96 25.09 0.0M
2024-05-21 25.06 25.10 24.92 25.10 0.0M
2024-05-20 25.17 25.22 25.15 25.16 0.0M
2024-05-17 25.08 25.09 24.99 25.09 0.0M
2024-05-16 25.14 25.16 25.10 25.12 0.0M
2024-05-15 24.99 25.12 24.96 25.08 0.0M
2024-05-14 24.92 24.92 24.80 24.90 0.0M
2024-05-13 24.98 25.00 24.88 24.96 0.0M
2024-05-10 24.84 24.96 24.82 24.95 0.0M
2024-05-09 24.53 24.68 24.51 24.66 0.0M
2024-05-08 24.45 24.55 24.45 24.52 0.0M
2024-05-07 24.17 24.42 24.17 24.41 0.0M
2024-05-06 24.04 24.22 24.03 24.17 0.0M
2024-05-03 23.96 24.17 23.92 23.95 0.0M
2024-05-02 23.93 23.93 23.81 23.88 0.0M
2024-04-30 23.87 23.87 23.73 23.78 0.0M
2024-04-29 23.71 23.84 23.71 23.82 0.0M
2024-04-26 23.57 23.70 23.51 23.63 0.0M
2024-04-25 23.60 23.60 23.28 23.42 0.0M
2024-04-24 23.69 23.70 23.53 23.55 0.0M
2024-04-23 23.56 23.71 23.52 23.71 0.0M
2024-04-22 23.47 23.52 23.39 23.49 0.0M
2024-04-19 23.12 23.33 23.09 23.32 0.0M
2024-04-18 23.18 23.29 23.17 23.26 0.0M
2024-04-17 23.19 23.31 23.14 23.14 0.0M
2024-04-16 23.19 23.21 23.04 23.10 0.0M
2024-04-15 23.46 23.54 23.37 23.40 0.1M
2024-04-12 23.45 23.55 23.32 23.39 0.0M
2024-04-11 23.31 23.42 23.18 23.29 0.0M
2024-04-10 23.45 23.52 23.23 23.32 0.0M
2024-04-09 23.42 23.47 23.33 23.36 0.0M
2024-04-08 23.44 23.51 23.43 23.49 0.0M
2024-04-05 23.48 23.51 23.38 23.41 0.0M
2024-04-04 23.70 23.84 23.64 23.69 0.0M
2024-04-03 23.62 23.65 23.53 23.65 0.0M
2024-04-02 23.78 23.83 23.59 23.59 0.0M
2024-03-28 23.83 23.84 23.74 23.75 0.1M
2024-03-27 23.70 23.87 23.70 23.83 0.0M
2024-03-26 23.62 23.69 23.56 23.69 0.0M
2024-03-25 23.58 23.65 23.52 23.61 0.0M
2024-03-22 23.42 23.56 23.42 23.55 0.1M
2024-03-21 23.47 23.47 23.34 23.44 0.0M
2024-03-20 23.20 23.31 23.20 23.31 0.0M
2024-03-19 23.05 23.22 23.03 23.22 0.0M
2024-03-18 23.07 23.15 23.01 23.08 0.0M
2024-03-15 23.22 23.32 23.18 23.23 0.0M
2024-03-14 23.20 23.24 23.09 23.12 0.0M
2024-03-13 23.22 23.26 23.16 23.16 0.0M
2024-03-12 23.15 23.26 23.12 23.24 0.0M
2024-03-11 23.10 23.14 23.02 23.12 0.0M
2024-03-08 23.17 23.24 23.12 23.18 0.2M
2024-03-07 23.01 23.22 22.97 23.16 0.0M
2024-03-06 23.00 23.14 23.00 23.08 0.0M
2024-03-05 22.94 23.08 22.90 23.07 0.0M
2024-03-04 23.05 23.05 22.87 22.96 0.0M
2024-03-01 23.14 23.14 22.95 23.02 0.0M
2024-02-29 22.99 23.08 22.96 23.03 0.1M
2024-02-28 22.94 22.99 22.80 22.94 0.1M
2024-02-27 22.85 22.93 22.81 22.93 0.0M
2024-02-26 23.01 23.03 22.82 22.83 0.0M
2024-02-23 22.95 23.04 22.89 23.02 0.0M
2024-02-22 23.10 23.13 22.97 22.98 0.0M
2024-02-21 22.90 22.94 22.81 22.94 0.0M
2024-02-20 22.75 22.89 22.73 22.88 0.0M
2024-02-19 22.70 22.72 22.62 22.71 0.0M
2024-02-16 22.71 22.77 22.67 22.70 0.0M
2024-02-15 22.56 22.63 22.55 22.62 0.0M
2024-02-14 22.47 22.52 22.45 22.47 0.0M
2024-02-13 22.59 22.59 22.40 22.46 0.0M
2024-02-12 22.48 22.61 22.48 22.61 0.0M
2024-02-09 22.54 22.54 22.39 22.45 0.0M
2024-02-08 22.62 22.66 22.56 22.56 0.0M
2024-02-07 22.64 22.66 22.53 22.54 0.0M
2024-02-06 22.60 22.62 22.46 22.60 0.0M
2024-02-05 22.64 22.70 22.47 22.52 0.0M
2024-02-02 22.85 22.88 22.64 22.65 0.0M
2024-02-01 22.86 22.90 22.68 22.72 0.0M
2024-01-31 22.97 23.07 22.96 23.04 0.0M
2024-01-30 22.99 22.99 22.87 22.91 0.0M
2024-01-29 23.02 23.02 22.88 22.94 0.0M
2024-01-26 22.90 23.10 22.89 23.05 0.1M
2024-01-25 22.83 22.89 22.71 22.87 0.0M
2024-01-24 22.74 22.91 22.68 22.88 0.1M
2024-01-23 22.89 22.90 22.64 22.64 0.1M
2024-01-22 22.77 22.84 22.70 22.80 0.1M
2024-01-19 22.80 22.80 22.62 22.65 0.0M
2024-01-18 22.60 22.71 22.54 22.67 0.1M
2024-01-17 22.66 22.68 22.49 22.62 0.1M
2024-01-16 22.80 22.90 22.77 22.87 0.1M
2024-01-15 23.09 23.11 22.91 22.95 0.0M
2024-01-12 22.92 23.10 22.92 23.07 0.0M
2024-01-11 23.04 23.07 22.79 22.79 0.0M
2024-01-10 22.88 22.93 22.84 22.92 0.0M
2024-01-09 22.97 23.01 22.85 22.94 0.1M
2024-01-08 22.86 22.95 22.69 22.95 0.0M
2024-01-05 22.74 22.88 22.62 22.85 0.2M
2024-01-04 22.68 22.85 22.68 22.85 0.0M
2024-01-03 22.81 22.83 22.50 22.56 0.0M
2024-01-02 22.89 22.98 22.65 22.76 0.1M