SPDR S&P US Technology Select Sector UCITS ETF Acc

ZPDT
🏛️ germany →
126.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 119.32 119.46 119.10 119.10 0.0M
2024-12-27 120.74 120.86 118.46 118.76 0.0M
2024-12-23 119.10 119.66 118.70 119.66 0.0M
2024-12-20 116.42 118.86 115.66 118.36 0.0M
2024-12-19 117.34 118.38 117.02 117.86 0.0M
2024-12-18 120.28 120.36 119.88 120.14 0.0M
2024-12-17 120.14 120.14 119.56 120.08 0.0M
2024-12-16 118.66 119.78 118.52 119.78 0.0M
2024-12-13 119.08 119.08 118.24 118.38 0.0M
2024-12-12 118.04 118.66 117.82 118.60 0.0M
2024-12-11 117.24 118.94 117.16 118.94 0.0M
2024-12-10 117.78 118.08 116.86 116.96 0.0M
2024-12-09 118.20 118.20 117.36 118.08 0.0M
2024-12-06 117.14 118.28 116.88 118.18 0.0M
2024-12-05 118.18 118.18 117.38 117.46 0.0M
2024-12-04 116.98 118.38 116.98 117.94 0.0M
2024-12-03 116.54 116.54 115.52 115.98 0.0M
2024-12-02 114.68 116.64 114.48 116.36 0.0M
2024-11-29 113.42 114.72 113.42 114.26 0.0M
2024-11-28 114.16 114.16 113.84 113.84 0.0M
2024-11-27 114.86 114.88 112.66 113.30 0.0M
2024-11-26 114.92 115.80 114.72 115.76 0.0M
2024-11-25 115.34 115.36 114.52 114.58 0.0M
2024-11-22 114.36 115.20 114.06 114.88 0.0M
2024-11-21 112.24 114.56 112.06 114.56 0.0M
2024-11-20 112.48 112.70 111.56 111.64 0.0M
2024-11-19 111.78 111.98 110.80 111.98 0.0M
2024-11-18 112.08 112.14 111.46 111.46 0.0M
2024-11-15 112.90 112.90 111.14 111.22 0.0M
2024-11-14 113.96 114.80 113.90 114.22 0.0M
2024-11-13 113.66 114.76 113.12 114.76 0.0M
2024-11-12 113.40 113.80 112.94 113.30 0.0M
2024-11-11 113.88 113.98 112.48 113.08 0.0M
2024-11-08 113.02 113.48 112.42 113.42 0.0M
2024-11-07 111.50 112.08 111.28 111.94 0.0M
2024-11-06 110.02 111.20 109.80 111.06 0.0M
2024-11-05 106.06 106.82 106.06 106.32 0.0M
2024-11-04 106.24 106.34 105.66 106.06 0.0M
2024-11-01 105.88 106.98 105.52 106.42 0.0M
2024-10-31 107.86 108.06 105.82 105.82 0.0M
2024-10-30 110.92 110.94 109.54 109.54 0.0M
2024-10-29 110.14 111.32 110.06 111.32 0.0M
2024-10-28 110.80 110.92 110.12 110.12 0.0M
2024-10-25 109.42 110.80 109.42 110.08 0.0M
2024-10-24 110.02 110.08 109.08 109.10 0.0M
2024-10-23 110.88 110.92 109.14 109.14 0.0M
2024-10-22 110.20 110.68 109.82 110.68 0.0M
2024-10-21 109.72 110.28 109.20 110.28 0.0M
2024-10-18 109.70 110.38 109.70 109.86 0.0M
2024-10-17 109.66 111.14 109.66 110.46 0.0M
2024-10-16 109.24 109.38 108.70 109.22 0.0M
2024-10-15 110.72 110.84 109.18 109.20 0.0M
2024-10-14 108.92 110.46 108.90 110.38 0.0M
2024-10-11 108.82 109.04 108.60 108.62 0.0M
2024-10-10 108.98 109.20 108.38 109.20 0.0M
2024-10-09 107.08 108.52 107.08 108.52 0.0M
2024-10-08 105.60 107.08 105.60 106.72 0.0M
2024-10-07 106.46 106.58 106.04 106.34 0.0M
2024-10-04 105.38 107.04 105.36 106.08 0.0M
2024-10-03 104.44 105.34 104.38 104.80 0.0M
2024-10-02 103.86 105.32 103.72 104.82 0.0M
2024-10-01 106.22 106.68 103.72 103.74 0.0M
2024-09-30 105.24 105.54 104.76 105.00 0.0M
2024-09-27 106.24 106.24 105.30 105.30 0.0M
2024-09-26 106.40 107.02 105.06 105.24 0.0M
2024-09-25 104.08 104.94 104.04 104.56 0.0M
2024-09-24 105.00 105.24 103.94 105.20 0.0M
2024-09-23 104.68 105.30 104.44 104.58 0.0M
2024-09-20 104.70 104.74 104.04 104.30 0.0M
2024-09-19 104.24 105.60 104.14 105.36 0.0M
2024-09-18 103.42 103.56 102.56 102.88 0.0M
2024-09-17 103.74 104.34 103.18 103.40 0.0M
2024-09-16 103.72 103.88 102.90 102.96 0.0M
2024-09-13 103.88 104.08 103.56 104.08 0.0M
2024-09-12 103.86 103.86 102.88 103.80 0.0M
2024-09-11 99.61 101.58 99.47 101.58 0.0M
2024-09-10 98.61 99.72 98.44 99.23 0.0M
2024-09-09 97.80 98.34 97.44 98.16 0.0M
2024-09-06 97.55 98.93 96.10 96.39 0.0M
2024-09-05 99.66 100.12 98.48 98.71 0.0M
2024-09-04 98.80 100.08 98.71 99.88 0.0M
2024-09-03 104.42 104.46 100.90 100.90 0.0M
2024-09-02 103.80 104.54 103.80 104.34 0.0M
2024-08-30 103.46 104.20 103.40 103.40 0.0M
2024-08-29 102.38 104.72 102.38 104.10 0.0M
2024-08-28 104.30 104.80 102.48 103.18 0.0M
2024-08-27 103.48 104.04 103.18 103.74 0.0M
2024-08-26 104.96 105.12 103.54 103.64 0.0M
2024-08-23 104.52 105.22 103.68 103.96 0.0M
2024-08-22 105.94 106.58 104.68 104.68 0.0M
2024-08-21 105.46 105.80 105.06 105.30 0.0M
2024-08-20 106.56 106.56 105.18 105.28 0.0M
2024-08-19 104.72 105.32 104.54 105.02 0.0M
2024-08-16 105.86 105.86 104.56 105.18 0.0M
2024-08-15 102.70 105.02 102.34 105.02 0.0M
2024-08-14 101.86 102.12 100.88 101.70 0.0M
2024-08-13 100.44 101.62 99.80 101.56 0.0M
2024-08-12 98.77 99.88 98.77 99.40 0.0M
2024-08-09 97.96 99.39 97.96 98.93 0.0M
2024-08-08 95.11 98.24 94.47 98.24 0.0M
2024-08-07 97.03 98.41 96.34 96.34 0.0M
2024-08-06 96.92 97.79 96.03 97.77 0.0M
2024-08-05 93.15 95.88 90.21 95.27 0.0M
2024-08-02 100.68 100.68 97.14 97.46 0.0M
2024-08-01 106.84 107.02 101.88 101.94 0.0M
2024-07-31 102.30 105.44 102.30 105.02 0.0M
2024-07-30 104.38 104.74 101.82 101.84 0.0M
2024-07-29 104.96 106.04 104.36 104.78 0.0M
2024-07-26 104.14 105.02 104.14 105.02 0.0M
2024-07-25 104.84 105.32 103.18 104.64 0.0M
2024-07-24 108.10 108.12 105.16 105.26 0.0M
2024-07-23 107.92 109.64 107.92 109.00 0.0M
2024-07-22 106.76 108.40 106.76 108.24 0.0M
2024-07-19 107.30 108.00 106.16 106.20 0.0M
2024-07-18 108.80 108.94 106.76 107.56 0.0M
2024-07-17 110.90 110.90 107.98 108.12 0.0M
2024-07-16 112.72 112.96 111.64 111.68 0.0M
2024-07-15 112.90 112.90 112.18 112.18 0.0M
2024-07-12 111.50 112.72 111.48 112.72 0.0M
2024-07-11 114.74 114.76 111.58 111.78 0.0M
2024-07-10 113.36 114.20 113.36 114.20 0.0M
2024-07-09 113.56 114.18 112.78 112.78 0.0M
2024-07-08 113.14 113.18 112.50 113.18 0.0M
2024-07-05 112.52 112.84 112.34 112.84 0.0M
2024-07-04 112.62 112.72 111.96 112.72 0.0M
2024-07-03 111.48 112.48 111.10 112.48 0.0M
2024-07-02 110.88 111.28 110.50 111.28 0.0M
2024-07-01 109.96 110.98 109.78 110.88 0.0M
2024-06-28 111.40 112.36 111.02 111.06 0.0M
2024-06-27 110.34 111.06 110.30 110.78 0.0M
2024-06-26 111.50 111.64 110.18 110.22 0.0M
2024-06-25 108.46 110.20 108.46 110.00 0.0M
2024-06-24 111.60 111.60 108.96 108.96 0.0M
2024-06-21 112.20 112.30 110.94 111.04 0.0M
2024-06-20 113.88 114.62 111.62 111.62 0.0M
2024-06-19 112.94 113.74 112.94 113.74 0.0M
2024-06-18 111.56 113.02 111.56 112.90 0.0M
2024-06-17 110.84 111.76 110.84 111.76 0.0M
2024-06-14 110.62 111.10 110.34 110.76 0.0M
2024-06-13 109.84 109.84 108.84 109.40 0.0M
2024-06-12 106.32 107.80 106.32 107.48 0.0M
2024-06-11 104.86 105.76 104.86 105.48 0.0M
2024-06-10 104.38 105.62 104.38 105.02 0.0M
2024-06-07 103.40 104.66 103.40 104.66 0.0M
2024-06-06 103.66 104.50 103.00 103.18 0.0M
2024-06-05 101.26 103.30 101.12 103.30 0.0M
2024-06-04 100.38 100.84 100.14 100.38 0.0M
2024-06-03 101.22 101.52 99.55 100.08 0.0M
2024-05-31 100.24 100.94 98.58 99.04 0.0M
2024-05-30 102.24 102.54 101.34 101.46 0.0M
2024-05-29 103.58 103.80 102.98 103.62 0.0M
2024-05-28 103.32 104.00 103.32 103.82 0.0M
2024-05-27 103.36 103.58 103.20 103.58 0.0M
2024-05-24 102.78 103.46 102.60 103.26 0.0M
2024-05-23 104.18 104.72 103.68 103.68 0.0M
2024-05-22 102.82 103.74 102.82 103.36 0.0M
2024-05-21 102.54 103.42 102.50 103.42 0.0M
2024-05-20 101.70 102.78 101.66 102.64 0.0M
2024-05-17 101.60 102.28 101.26 101.26 0.0M
2024-05-16 102.38 102.44 101.82 101.82 0.0M
2024-05-15 100.24 101.80 100.18 101.80 0.0M
2024-05-14 99.63 100.04 99.45 99.63 0.0M
2024-05-13 99.52 100.00 99.52 99.70 0.0M
2024-05-10 99.22 99.89 99.07 99.14 0.0M
2024-05-09 99.02 99.41 98.66 98.69 0.0M
2024-05-08 99.52 99.52 98.69 99.13 0.0M
2024-05-07 99.03 99.53 99.03 99.53 0.0M
2024-05-06 97.98 98.58 97.96 98.46 0.0M
2024-05-03 96.69 98.11 96.65 98.04 0.0M
2024-05-02 95.36 96.09 95.15 96.09 0.0M
2024-04-30 97.71 97.83 96.72 96.76 0.0M
2024-04-29 97.44 97.85 97.43 97.53 0.0M
2024-04-26 97.67 98.00 97.59 97.67 0.0M
2024-04-25 95.84 95.88 94.94 95.70 0.0M
2024-04-24 96.49 96.94 95.88 96.57 0.0M
2024-04-23 95.13 96.12 94.77 95.52 0.0M
2024-04-22 94.85 95.12 94.52 95.12 0.0M
2024-04-19 95.80 95.98 94.40 94.58 0.0M
2024-04-18 97.67 97.67 96.45 96.45 0.0M
2024-04-17 98.62 99.35 97.39 97.46 0.0M
2024-04-16 98.97 99.22 98.63 98.93 0.0M
2024-04-15 101.18 101.24 99.16 99.16 0.0M
2024-04-12 101.66 101.96 100.18 100.70 0.0M
2024-04-11 99.41 100.76 99.23 100.74 0.0M
2024-04-10 99.71 99.74 98.74 98.98 0.0M
2024-04-09 98.91 99.31 98.74 98.96 0.0M
2024-04-08 99.84 99.84 98.70 98.92 0.0M
2024-04-05 98.20 99.64 98.20 99.49 0.0M
2024-04-04 99.71 100.48 98.81 98.81 0.0M
2024-04-03 99.71 100.38 99.70 100.00 0.0M
2024-04-02 101.70 101.70 99.61 99.90 0.0M
2024-03-28 100.74 100.84 100.30 100.58 0.0M
2024-03-27 100.34 100.86 99.79 100.04 0.0M
2024-03-26 100.54 100.76 100.38 100.48 0.0M
2024-03-25 100.86 101.00 100.28 100.60 0.0M
2024-03-22 101.36 101.52 100.84 101.36 0.0M
2024-03-21 100.98 101.42 100.78 100.86 0.0M
2024-03-20 99.48 99.92 99.20 99.57 0.0M
2024-03-19 98.80 99.25 98.50 98.63 0.0M
2024-03-18 98.54 99.24 98.46 99.24 0.0M
2024-03-15 99.47 99.96 98.50 98.55 0.0M
2024-03-14 100.02 100.28 99.72 100.28 0.0M
2024-03-13 100.78 100.78 99.16 99.16 0.0M
2024-03-12 99.58 100.48 99.48 100.48 0.0M
2024-03-11 98.48 98.82 98.48 98.82 0.0M
2024-03-08 100.04 101.14 99.28 99.28 0.0M
2024-03-07 98.48 100.60 98.48 100.60 0.0M
2024-03-06 99.10 99.53 99.10 99.53 0.0M
2024-03-05 100.84 100.84 98.75 98.75 0.0M
2024-03-04 101.60 101.64 101.60 101.64 0.0M
2024-03-01 99.96 100.20 99.96 100.20 0.0M
2024-02-29 98.15 99.65 98.02 99.65 0.0M
2024-02-28 98.83 98.95 98.54 98.54 0.0M
2024-02-27 98.43 98.81 98.43 98.60 0.0M
2024-02-26 98.23 98.96 98.23 98.96 0.0M
2024-02-23 98.87 99.14 98.87 99.14 0.0M
2024-02-22 97.29 98.05 97.29 98.05 0.0M
2024-02-21 96.28 96.28 96.00 96.00 0.0M
2024-02-20 97.59 97.75 97.20 97.20 0.0M
2024-02-19 98.25 98.25 98.20 98.20 0.0M
2024-02-16 99.02 99.63 99.02 99.63 0.0M
2024-02-15 99.71 99.71 98.78 98.78 0.0M
2024-02-14 98.47 99.46 98.47 99.37 0.0M
2024-02-13 99.75 99.75 98.44 98.86 0.0M
2024-02-12 100.52 100.76 99.95 99.95 0.0M
2024-02-09 98.95 100.26 98.95 100.26 0.0M
2024-02-08 99.18 99.18 98.97 99.14 0.0M
2024-02-07 97.54 98.64 97.41 98.64 0.0M
2024-02-06 98.33 98.75 97.98 97.98 0.0M
2024-02-05 97.37 97.89 97.37 97.89 0.0M
2024-02-02 95.80 95.80 95.66 95.75 0.0M
2024-02-01 95.40 96.21 95.40 95.67 0.0M
2024-01-31 96.73 96.73 95.42 95.42 0.0M
2024-01-30 97.80 97.93 97.76 97.76 0.0M
2024-01-29 97.31 97.48 97.11 97.43 0.0M
2024-01-26 97.43 97.56 96.57 96.57 0.0M
2024-01-25 97.19 99.04 97.19 98.08 0.0M
2024-01-24 97.29 98.16 97.10 98.16 0.0M
2024-01-23 96.03 97.11 96.03 97.11 0.0M
2024-01-22 96.53 96.53 96.19 96.45 0.0M
2024-01-19 93.87 94.72 93.87 94.71 0.0M
2024-01-18 91.99 93.56 91.99 93.56 0.0M
2024-01-17 91.64 91.96 91.64 91.96 0.0M
2024-01-16 91.05 91.71 91.05 91.71 0.0M
2024-01-15 91.39 91.49 91.23 91.23 0.0M
2024-01-12 90.76 91.33 90.76 91.33 0.0M
2024-01-11 90.70 91.16 90.68 90.68 0.0M
2024-01-10 90.03 90.11 90.03 90.11 0.0M
2024-01-09 89.75 90.20 89.63 90.20 0.0M
2024-01-08 87.48 88.50 87.48 88.50 0.0M
2024-01-05 87.68 88.16 87.68 88.16 0.0M
2024-01-04 88.52 88.52 87.50 87.50 0.0M
2024-01-03 89.17 89.30 89.12 89.12 0.0M
2024-01-02 90.83 90.83 89.49 89.49 0.0M