SPDR Bloomberg 0-3 Y U.S. Corp Bond UCITS ETF Dist

SUSC
🏛️ germany →
42.52
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
2025-09-26 42.56 42.63 42.52 42.52 0.0M
2025-09-25 42.37 42.61 42.37 42.61 0.0M
2025-09-24 42.23 42.40 42.23 42.40 0.0M
2025-09-23 42.22 42.23 42.19 42.22 0.0M
2025-09-22 42.38 42.38 42.27 42.27 0.0M
2025-09-19 42.30 42.40 42.30 42.40 0.0M
2025-09-18 42.20 42.24 42.09 42.24 0.0M
2025-09-17 42.03 42.06 42.01 42.01 0.0M
2025-09-16 42.25 42.25 42.05 42.05 0.0M
2025-09-15 42.41 42.41 42.28 42.28 0.0M
2025-09-12 42.33 42.45 42.33 42.42 0.0M
2025-09-11 42.50 42.54 42.38 42.38 0.0M
2025-09-10 42.51 42.51 42.41 42.41 0.0M
2025-09-09 42.26 42.39 42.26 42.39 0.0M
2025-09-08 42.39 42.42 42.33 42.33 0.0M
2025-09-05 42.56 42.56 42.34 42.34 0.0M
2025-09-04 42.59 42.66 42.59 42.66 0.0M
2025-09-03 42.63 42.63 42.48 42.48 0.0M
2025-09-02 42.37 42.72 42.37 42.53 0.0M
2025-09-01 42.32 42.36 42.28 42.36 0.0M
2025-08-29 42.49 42.49 42.38 42.38 0.0M
2025-08-28 42.59 42.59 42.49 42.49 0.0M
2025-08-27 42.66 42.79 42.66 42.69 0.0M
2025-08-26 42.62 42.62 42.51 42.51 0.0M
2025-08-25 42.24 42.39 42.24 42.39 0.0M
2025-08-22 42.66 42.68 42.25 42.25 0.0M
2025-08-21 42.57 42.59 42.45 42.59 0.0M
2025-08-20 42.51 42.51 42.43 42.44 0.0M
2025-08-19 42.36 42.40 42.33 42.40 0.0M
2025-08-18 42.25 42.37 42.25 42.36 0.0M
2025-08-15 42.37 42.37 42.22 42.22 0.0M
2025-08-14 42.34 42.47 42.33 42.47 0.0M
2025-08-13 42.28 42.28 42.20 42.20 0.0M
2025-08-12 42.54 42.55 42.30 42.30 0.0M
2025-08-11 42.31 42.56 42.31 42.56 0.0M
2025-08-08 42.38 42.44 42.33 42.33 0.0M
2025-08-07 42.31 42.46 42.31 42.46 0.0M
2025-08-06 42.67 42.67 42.42 42.42 0.0M
2025-08-05 42.76 42.83 42.65 42.65 0.0M
2025-08-04 42.63 42.67 42.63 42.67 0.0M
2025-08-01 44.10 44.26 43.67 43.75 0.0M
2025-07-31 44.03 44.09 44.03 44.07 0.0M
2025-07-30 43.74 43.96 43.74 43.93 0.0M
2025-07-29 43.68 43.75 43.58 43.72 0.0M
2025-07-28 43.03 43.37 43.03 43.37 0.0M
2025-07-25 42.88 43.01 42.88 42.95 0.0M
2025-07-24 42.87 42.89 42.78 42.80 0.0M
2025-07-23 42.93 42.98 42.93 42.98 0.0M
2025-07-22 43.12 43.12 42.94 42.94 0.0M
2025-07-21 43.26 43.26 42.99 42.99 0.0M
2025-07-18 43.31 43.31 43.21 43.21 0.0M
2025-07-17 43.45 43.45 43.43 43.43 0.0M
2025-07-16 43.27 43.40 43.03 43.03 0.0M
2025-07-15 43.10 43.33 43.07 43.33 0.0M
2025-07-14 43.10 43.10 43.00 43.02 0.0M
2025-07-11 43.08 43.08 42.98 42.98 0.0M
2025-07-10 42.89 43.06 42.89 43.06 0.0M
2025-07-09 42.89 42.95 42.89 42.94 0.0M
2025-07-08 42.80 42.94 42.80 42.94 0.0M
2025-07-07 42.79 42.88 42.79 42.84 0.0M
2025-07-04 42.67 42.78 42.67 42.69 0.0M
2025-07-03 42.67 42.76 42.67 42.75 0.0M
2025-07-02 42.71 42.76 42.71 42.72 0.0M
2025-07-01 42.78 42.78 42.53 42.70 0.0M
2025-06-30 42.81 42.87 42.78 42.78 0.0M
2025-06-27 42.89 42.94 42.88 42.89 0.0M
2025-06-26 42.94 42.94 42.91 42.93 0.0M
2025-06-25 43.30 43.30 43.21 43.21 0.0M
2025-06-24 43.25 43.27 43.21 43.21 0.0M
2025-06-23 43.58 43.73 43.46 43.46 0.0M
2025-06-20 43.50 43.55 43.50 43.52 0.0M
2025-06-19 43.72 43.72 43.69 43.72 0.0M
2025-06-18 43.50 43.58 43.50 43.50 0.0M
2025-06-17 43.34 43.46 43.30 43.46 0.0M
2025-06-16 43.29 43.29 43.16 43.23 0.0M
2025-06-13 43.40 43.57 43.28 43.28 0.0M
2025-06-12 43.52 43.52 43.20 43.29 0.0M
2025-06-11 43.84 43.84 43.57 43.57 0.0M
2025-06-10 43.90 43.90 43.73 43.80 0.0M
2025-06-09 43.76 43.82 43.72 43.79 0.0M
2025-06-06 43.79 43.86 43.79 43.86 0.0M
2025-06-05 43.87 43.87 43.72 43.72 0.0M
2025-06-04 43.95 43.95 43.82 43.82 0.0M
2025-06-03 43.78 43.94 43.77 43.94 0.0M
2025-06-02 43.85 43.85 43.74 43.74 0.0M
2025-05-30 44.06 44.11 44.04 44.04 0.0M
2025-05-29 44.26 44.26 43.95 43.95 0.0M
2025-05-28 44.15 44.21 44.09 44.21 0.0M
2025-05-27 43.91 44.05 43.91 44.05 0.0M
2025-05-26 43.75 43.89 43.75 43.84 0.0M
2025-05-23 44.15 44.15 43.99 44.01 0.0M
2025-05-22 44.08 44.22 44.08 44.22 0.0M
2025-05-21 44.07 44.07 43.96 44.01 0.0M
2025-05-20 44.33 44.37 44.33 44.34 0.0M
2025-05-19 44.50 44.50 44.22 44.31 0.0M
2025-05-16 44.50 44.73 44.50 44.73 0.0M
2025-05-15 44.41 44.59 44.41 44.59 0.0M
2025-05-14 44.50 44.50 44.37 44.46 0.0M
2025-05-13 44.87 44.87 44.55 44.55 0.0M
2025-05-12 44.52 44.86 44.52 44.82 0.0M
2025-05-09 44.31 44.33 44.24 44.24 0.0M
2025-05-08 44.21 44.22 44.13 44.22 0.0M
2025-05-07 43.91 43.94 43.80 43.94 0.0M
2025-05-06 43.96 43.98 43.91 43.91 0.0M
2025-05-05 43.98 43.98 43.86 43.98 0.0M
2025-05-02 44.01 44.04 43.78 43.92 0.0M
2025-04-30 43.80 44.01 43.80 44.01 0.0M
2025-04-29 43.74 43.78 43.72 43.72 0.0M
2025-04-28 43.90 43.90 43.74 43.74 0.0M
2025-04-25 43.80 43.89 43.74 43.74 0.0M
2025-04-24 43.74 43.75 43.64 43.75 0.0M
2025-04-23 43.60 43.77 43.60 43.66 0.0M
2025-04-22 43.20 43.26 43.20 43.26 0.0M
2025-04-17 43.65 43.76 43.64 43.64 0.0M
2025-04-16 43.65 43.66 43.57 43.66 0.0M
2025-04-15 43.73 43.80 43.65 43.80 0.0M
2025-04-14 43.31 43.54 43.31 43.54 0.0M
2025-04-11 43.80 43.80 43.57 43.57 0.0M
2025-04-10 45.16 45.16 44.24 44.27 0.0M
2025-04-09 44.71 44.76 44.71 44.76 0.0M
2025-04-08 45.18 45.47 45.18 45.41 0.0M
2025-04-07 45.23 45.31 45.01 45.31 0.0M
2025-04-04 45.02 45.40 44.98 45.25 0.0M
2025-04-03 45.26 45.26 44.77 45.00 0.0M
2025-04-02 46.00 46.00 45.72 45.74 0.0M
2025-04-01 45.94 46.01 45.89 45.96 0.0M
2025-03-31 45.85 45.98 45.85 45.94 0.0M
2025-03-28 45.92 46.04 45.79 45.79 0.0M
2025-03-27 46.04 46.04 45.92 45.92 0.0M
2025-03-26 45.93 45.95 45.85 45.93 0.0M
2025-03-25 45.92 45.92 45.77 45.84 0.0M
2025-03-24 45.72 45.93 45.72 45.89 0.0M
2025-03-21 45.72 45.89 45.66 45.81 0.0M
2025-03-20 45.54 45.80 45.54 45.70 0.0M
2025-03-19 45.39 45.45 45.34 45.45 0.0M
2025-03-18 45.24 45.32 45.23 45.23 0.0M
2025-03-17 45.50 45.50 45.28 45.28 0.0M
2025-03-14 45.63 45.63 45.36 45.45 0.0M
2025-03-13 45.52 45.59 45.44 45.53 0.0M
2025-03-12 45.38 45.41 45.33 45.33 0.0M
2025-03-11 45.51 45.51 45.33 45.33 0.0M
2025-03-10 45.72 45.74 45.58 45.68 0.0M
2025-03-07 45.70 45.70 45.56 45.65 0.0M
2025-03-06 45.81 45.83 45.67 45.69 0.0M
2025-03-05 46.41 46.41 45.99 45.99 0.0M
2025-03-04 47.18 47.18 46.95 47.05 0.0M
2025-03-03 47.56 47.56 47.10 47.10 0.0M
2025-02-28 47.51 47.52 47.49 47.49 0.0M
2025-02-27 47.16 47.46 47.13 47.46 0.0M
2025-02-26 47.03 47.06 46.97 46.99 0.0M
2025-02-25 47.18 47.18 47.03 47.03 0.0M
2025-02-24 47.02 47.14 47.02 47.09 0.0M
2025-02-21 47.02 47.18 47.02 47.14 0.0M
2025-02-20 47.23 47.23 47.07 47.07 0.0M
2025-02-19 47.12 47.30 47.12 47.30 0.0M
2025-02-18 47.06 47.07 47.06 47.07 0.0M
2025-02-17 47.03 47.03 46.99 46.99 0.0M
2025-02-14 47.00 47.04 46.88 46.88 0.0M
2025-02-13 47.18 47.32 47.15 47.15 0.0M
2025-02-12 47.41 47.42 47.37 47.42 0.0M
2025-02-11 47.73 47.78 47.51 47.51 0.0M
2025-02-10 47.65 47.69 47.64 47.68 0.0M
2025-02-07 47.32 47.56 47.32 47.56 0.0M
2025-02-06 47.39 47.50 47.39 47.42 0.0M
2025-02-05 47.25 47.25 47.19 47.19 0.0M
2025-02-04 47.63 47.63 47.35 47.35 0.0M
2025-02-03 48.00 48.00 47.63 47.65 0.0M
2025-01-31 48.36 48.49 48.36 48.39 0.0M
2025-01-30 48.29 48.42 48.19 48.27 0.0M
2025-01-29 48.31 48.49 48.29 48.29 0.0M
2025-01-28 48.26 48.29 48.20 48.26 0.0M
2025-01-27 48.07 48.07 47.77 47.89 0.0M
2025-01-24 48.03 48.03 47.79 47.80 0.0M
2025-01-23 48.33 48.37 48.23 48.25 0.0M
2025-01-22 48.25 48.25 48.09 48.21 0.0M
2025-01-21 48.46 48.54 48.23 48.23 0.0M
2025-01-20 48.69 48.69 48.30 48.30 0.0M
2025-01-17 48.82 48.82 48.68 48.75 0.0M
2025-01-16 48.76 48.87 48.74 48.74 0.0M
2025-01-15 48.63 48.84 48.56 48.84 0.0M
2025-01-14 48.86 48.89 48.70 48.70 0.0M
2025-01-13 48.99 49.13 48.99 49.04 0.0M
2025-01-10 48.70 48.95 48.67 48.95 0.0M
2025-01-09 48.75 48.75 48.68 48.73 0.0M
2025-01-08 48.53 48.68 48.53 48.64 0.0M
2025-01-07 48.14 48.33 48.14 48.33 0.0M
2025-01-06 48.55 48.55 48.15 48.19 0.0M
2025-01-03 48.76 48.80 48.68 48.68 0.0M
2025-01-02 48.33 48.88 48.33 48.88 0.0M