SPDR S&P 500 Low Volatility UCITS ETF
WKN: A1J3PA / ISIN: IE00B802KR88Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 21.05.19 | 48,97 | 48,97 | 48,84 | 48,90 | 233 |
| 20.05.19 | 48,96 | 48,96 | 48,74 | 48,81 | 478 |
| 17.05.19 | 48,62 | 48,97 | 48,62 | 48,94 | 857 |
| 16.05.19 | 48,38 | 48,88 | 48,24 | 48,88 | 583 |
| 15.05.19 | 48,14 | 48,52 | 48,14 | 48,52 | 164 |
| 14.05.19 | 48,23 | 48,23 | 48,23 | 48,23 | 22 |
| 13.05.19 | 47,90 | 47,93 | 47,74 | 47,74 | 274 |
| 10.05.19 | 47,53 | 47,53 | 47,34 | 47,34 | 137 |
| 09.05.19 | 47,60 | 47,69 | 47,60 | 47,69 | 566 |
| 08.05.19 | 47,90 | 47,90 | 47,68 | 47,85 | 564 |
| 07.05.19 | 48,19 | 48,19 | 48,19 | 48,19 | 540 |
| 06.05.19 | 47,77 | 48,43 | 47,77 | 48,43 | 273 |
| 03.05.19 | 48,51 | 48,51 | 48,44 | 48,44 | 319 |
| 02.05.19 | 48,26 | 48,40 | 48,20 | 48,40 | 394 |
| 29.04.19 | 48,42 | 48,42 | 48,42 | 48,42 | 103 |
| 26.04.19 | 48,37 | 48,56 | 48,31 | 48,56 | 1505 |
| 25.04.19 | 47,92 | 47,97 | 47,92 | 47,97 | 206 |
| 24.04.19 | 47,71 | 48,06 | 47,71 | 48,06 | 69 |
| 23.04.19 | 47,16 | 47,16 | 47,15 | 47,15 | 85 |
| 17.04.19 | 47,16 | 47,30 | 47,12 | 47,12 | 1110 |
| 16.04.19 | 47,71 | 47,71 | 47,44 | 47,44 | 441 |
| 15.04.19 | 47,47 | 47,71 | 47,47 | 47,71 | 597 |
| 11.04.19 | 47,49 | 47,49 | 47,49 | 47,49 | 96 |
| 10.04.19 | 47,41 | 47,41 | 47,39 | 47,39 | 353 |
| 09.04.19 | 47,34 | 47,34 | 47,34 | 47,34 | 3 |
