SPDR S&P 500 Low Volatility UCITS ETF
WKN: A1J3PA / ISIN: IE00B802KR88Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.01.26 | 69,10 | 69,24 | 68,47 | 68,89 | 1208 |
| 30.12.25 | 69,21 | 69,26 | 69,21 | 69,32 | 213 |
| 29.12.25 | 69,49 | 69,49 | 68,80 | 69,25 | 115 |
| 23.12.25 | 69,25 | 69,25 | 68,80 | 68,84 | 47 |
| 22.12.25 | 69,07 | 69,48 | 68,62 | 69,00 | 1346 |
| 19.12.25 | 69,16 | 69,30 | 69,16 | 68,90 | 143 |
| 18.12.25 | 69,49 | 69,49 | 68,72 | 69,21 | 13 |
| 17.12.25 | 68,72 | 69,33 | 68,72 | 69,30 | 37 |
| 16.12.25 | 68,97 | 69,23 | 68,84 | 68,75 | 1582 |
| 15.12.25 | 69,51 | 69,51 | 69,13 | 69,36 | 23 |
| 12.12.25 | 68,95 | 69,29 | 68,91 | 69,05 | 25 |
| 11.12.25 | 68,35 | 69,05 | 68,17 | 68,62 | 504 |
| 10.12.25 | 68,33 | 69,05 | 68,33 | 68,44 | 364 |
| 09.12.25 | 69,16 | 69,16 | 68,50 | 68,56 | 210 |
| 08.12.25 | 69,04 | 69,41 | 68,95 | 68,74 | 157 |
| 05.12.25 | 69,31 | 70,04 | 69,31 | 69,34 | 113 |
| 04.12.25 | 70,07 | 70,07 | 69,57 | 69,61 | 10 |
| 03.12.25 | 70,12 | 70,12 | 70,12 | 69,60 | 1 |
| 02.12.25 | 71,01 | 71,01 | 69,72 | 69,89 | 58 |
| 01.12.25 | 70,58 | 71,51 | 70,58 | 70,60 | 302 |
| 28.11.25 | 71,40 | 71,51 | 71,30 | 71,42 | 16 |
| 27.11.25 | 71,33 | 71,33 | 71,25 | 71,18 | 3 |
| 26.11.25 | 71,62 | 71,62 | 70,90 | 71,23 | 40 |
| 25.11.25 | 70,75 | 71,05 | 70,75 | 71,25 | 8 |
| 24.11.25 | 71,72 | 71,72 | 70,35 | 70,74 | 79 |
