SPDR S&P 600 SMALL CAP GROWTH ETF (BASED ON S&P SMALLCAP 600 GROWTH INDEX--SYMBOL: CKG)
[WKN: A0MYDR | ISIN: US78464A2015]
Aktienkurse
74,560€
-0,23%
Echtzeitkurs SPDR S&P 600 SMALL CAP GROWTH ETF (BASED ON S&P SMALLCAP 600 GROWTH INDEX--SYMBOL: CKG)
Bid:
Ask:
Aktienkurse zum SPDR S&P 600 SMALL CAP GROWTH ETF (BASED ON S&P SMALLCAP 600 GROWTH INDEX--SYMBOL: CKG) ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 74,70 | 74,98 | 74,21 | 74,54 | -0,26% | - |
| 08.05.2025 | 73,65 | 75,32 | 73,33 | 74,74 | 2,12% | - |
| 07.05.2025 | 73,07 | 73,36 | 72,33 | 73,19 | 0,69% | - |
| 06.05.2025 | 73,22 | 73,31 | 71,97 | 72,69 | -0,97% | - |
| 05.05.2025 | 73,27 | 74,00 | 72,75 | 73,40 | -0,70% | - |
| 02.05.2025 | 71,91 | 74,17 | 71,39 | 73,91 | 3,61% | - |
| 30.04.2025 | 71,27 | 71,68 | 69,57 | 71,34 | -0,08% | - |
| 29.04.2025 | 70,95 | 71,59 | 70,04 | 71,40 | 0,90% | - |
| 28.04.2025 | 70,47 | 71,57 | 69,90 | 70,76 | -0,23% | - |
| 25.04.2025 | 71,08 | 71,17 | 69,87 | 70,93 | 0,24% | - |
| 24.04.2025 | 69,36 | 70,83 | 68,83 | 70,76 | 1,24% | - |
| 23.04.2025 | 69,39 | 71,66 | 69,17 | 69,89 | 2,43% | - |
| 22.04.2025 | 65,78 | 68,35 | 64,67 | 68,24 | -0,30% | - |
| 17.04.2025 | 68,49 | 68,89 | 66,77 | 68,44 | 1,06% | - |
| 16.04.2025 | 68,01 | 69,00 | 66,79 | 67,72 | -2,12% | - |
| 15.04.2025 | 68,67 | 69,87 | 68,51 | 69,19 | 0,61% | - |
| 14.04.2025 | 68,11 | 69,56 | 67,45 | 68,77 | 1,01% | - |
| 11.04.2025 | 68,06 | 68,50 | 65,78 | 68,08 | 0,11% | - |
| 10.04.2025 | 72,04 | 72,29 | 66,22 | 68,01 | -6,10% | - |
| 09.04.2025 | 64,41 | 73,11 | 63,92 | 72,43 | 9,44% | - |
| 08.04.2025 | 69,22 | 70,85 | 65,49 | 66,18 | -3,32% | - |
| 07.04.2025 | 66,59 | 71,36 | 65,39 | 68,45 | -0,69% | - |
| 04.04.2025 | 70,78 | 71,16 | 67,13 | 68,93 | -3,54% | - |
| 03.04.2025 | 75,45 | 75,62 | 70,57 | 71,46 | -8,24% | - |
| 02.04.2025 | 76,99 | 78,01 | 75,73 | 77,88 | 1,02% | - |
| 01.04.2025 | 76,49 | 77,49 | 75,72 | 77,09 | 0,44% | - |
| 31.03.2025 | 75,82 | 77,06 | 74,82 | 76,75 | 0,97% | - |
| 28.03.2025 | 77,82 | 77,98 | 75,45 | 76,02 | -2,38% | - |
| 27.03.2025 | 78,61 | 78,76 | 77,53 | 77,87 | -0,97% | - |
| 26.03.2025 | 78,96 | 79,54 | 78,29 | 78,63 | -0,47% | - |
| 25.03.2025 | 79,24 | 79,38 | 78,71 | 79,01 | -0,41% | - |
| 24.03.2025 | 77,55 | 79,36 | 77,47 | 79,33 | 2,80% | - |
| 21.03.2025 | 77,43 | 77,44 | 76,19 | 77,17 | -0,14% | - |
| 20.03.2025 | 77,62 | 78,22 | 77,14 | 77,28 | -0,19% | - |
| 19.03.2025 | 75,96 | 77,83 | 75,92 | 77,42 | 2,18% | - |
| 18.03.2025 | 76,43 | 76,58 | 75,57 | 75,77 | -1,19% | - |
| 17.03.2025 | 75,93 | 76,92 | 75,68 | 76,68 | 0,67% | - |
| 14.03.2025 | 74,75 | 76,19 | 74,30 | 76,17 | 2,37% | - |
| 13.03.2025 | 75,59 | 76,08 | 73,96 | 74,41 | -1,50% | - |
| 12.03.2025 | 75,78 | 76,80 | 74,98 | 75,54 | -0,11% | - |
| 11.03.2025 | 76,22 | 76,63 | 74,88 | 75,62 | -0,87% | - |
| 10.03.2025 | 77,86 | 78,01 | 75,62 | 76,29 | -2,37% | - |
| 07.03.2025 | 78,08 | 78,47 | 76,27 | 78,14 | -0,19% | - |
| 06.03.2025 | 79,62 | 79,66 | 77,88 | 78,29 | -1,81% | - |
| 05.03.2025 | 80,60 | 80,64 | 78,59 | 79,73 | -0,74% | - |
| 04.03.2025 | 82,52 | 82,53 | 79,84 | 80,32 | -2,50% | - |
| 03.03.2025 | 85,01 | 85,10 | 82,03 | 82,38 | -3,22% | - |
| 28.02.2025 | 84,10 | 85,18 | 83,55 | 85,13 | 1,27% | - |
| 27.02.2025 | 85,01 | 85,53 | 84,05 | 84,06 | -0,73% | - |
| 26.02.2025 | 84,80 | 85,90 | 84,44 | 84,68 | 0,34% | - |
| 25.02.2025 | 84,78 | 84,96 | 83,53 | 84,39 | -0,55% | - |
| 24.02.2025 | 85,22 | 85,77 | 84,31 | 84,86 | -0,30% | - |
| 21.02.2025 | 87,71 | 88,21 | 84,94 | 85,12 | -2,93% | - |
| 20.02.2025 | 89,42 | 89,45 | 87,49 | 87,68 | -2,03% | - |
| 19.02.2025 | 89,46 | 89,82 | 88,81 | 89,50 | -0,01% | - |
| 18.02.2025 | 89,08 | 89,51 | 88,81 | 89,51 | 0,67% | - |
| 17.02.2025 | 88,70 | 88,99 | 88,61 | 88,91 | 0,36% | - |
| 14.02.2025 | 89,29 | 89,32 | 88,45 | 88,59 | -0,57% | - |
| 13.02.2025 | 88,16 | 89,12 | 87,93 | 89,10 | 0,81% | - |
| 12.02.2025 | 89,68 | 89,70 | 88,19 | 88,38 | -1,36% | - |
| 11.02.2025 | 90,50 | 90,62 | 89,50 | 89,60 | -1,10% | - |
| 10.02.2025 | 90,91 | 91,38 | 90,27 | 90,60 | 0,07% | - |
| 07.02.2025 | 91,12 | 91,41 | 90,41 | 90,54 | -0,46% | - |
| 06.02.2025 | 91,54 | 92,09 | 90,46 | 90,96 | -0,37% | - |
| 05.02.2025 | 90,23 | 91,30 | 90,00 | 91,29 | 0,67% | - |
| 04.02.2025 | 90,17 | 90,75 | 89,59 | 90,69 | 0,42% | - |
| 03.02.2025 | 90,31 | 90,81 | 89,36 | 90,31 | -0,25% | - |
| 31.01.2025 | 91,29 | 91,65 | 90,15 | 90,53 | -0,41% | - |
| 30.01.2025 | 90,01 | 91,23 | 89,32 | 90,91 | 1,12% | - |
| 29.01.2025 | 89,69 | 90,69 | 89,42 | 89,90 | 0,17% | - |
| 28.01.2025 | 89,05 | 89,98 | 89,00 | 89,74 | 1,07% | - |
| 27.01.2025 | 89,16 | 89,82 | 88,40 | 88,79 | -0,88% | - |
| 24.01.2025 | 90,17 | 90,28 | 89,22 | 89,58 | -1,13% | - |
| 23.01.2025 | 90,36 | 90,68 | 89,89 | 90,60 | 0,23% | - |
| 22.01.2025 | 91,07 | 91,25 | 90,22 | 90,39 | -0,62% | - |
| 21.01.2025 | 90,05 | 91,03 | 89,93 | 90,95 | 1,32% | - |
| 20.01.2025 | 90,40 | 90,49 | 89,65 | 89,77 | -0,97% | - |
| 17.01.2025 | 90,20 | 91,01 | 90,14 | 90,65 | 0,77% | - |
| 16.01.2025 | 89,80 | 90,20 | 89,40 | 89,95 | 0,21% | - |
| 15.01.2025 | 88,34 | 89,95 | 88,19 | 89,77 | 1,80% | - |
| 14.01.2025 | 87,46 | 88,48 | 87,32 | 88,18 | 0,54% | - |
| 13.01.2025 | 87,35 | 87,73 | 86,42 | 87,70 | 0,46% | - |
| 10.01.2025 | 88,55 | 88,67 | 86,79 | 87,30 | -1,36% | - |
| 09.01.2025 | 88,45 | 88,60 | 88,25 | 88,50 | 0,13% | - |
| 08.01.2025 | 88,06 | 88,53 | 87,29 | 88,39 | 0,51% | - |
| 07.01.2025 | 88,04 | 88,66 | 87,12 | 87,94 | -0,29% | - |
| 06.01.2025 | 88,95 | 89,11 | 88,05 | 88,20 | -0,89% | - |
| 03.01.2025 | 88,06 | 89,59 | 87,83 | 88,99 | 0,99% | - |
| 02.01.2025 | 87,33 | 89,08 | 87,23 | 88,12 | 1,83% | - |
| 30.12.2024 | 87,16 | 87,39 | 86,44 | 86,53 | -0,87% | - |
| 27.12.2024 | 88,76 | 88,81 | 86,72 | 87,29 | -0,27% | - |
| 23.12.2024 | 87,93 | 88,12 | 86,77 | 87,53 | -0,30% | - |
| 20.12.2024 | 87,91 | 88,83 | 87,00 | 87,80 | -0,26% | - |
| 19.12.2024 | 88,22 | 89,34 | 87,79 | 88,03 | -0,41% | - |
| 18.12.2024 | 90,86 | 92,29 | 87,81 | 88,39 | -2,71% | - |
| 17.12.2024 | 91,78 | 91,89 | 90,64 | 90,85 | -1,08% | - |
| 16.12.2024 | 91,49 | 92,34 | 91,19 | 91,84 | 0,33% | - |
| 13.12.2024 | 92,73 | 92,90 | 91,14 | 91,54 | -1,17% | - |
| 12.12.2024 | 92,96 | 93,40 | 92,41 | 92,62 | -0,75% | - |
| 11.12.2024 | 92,47 | 93,86 | 92,44 | 93,32 | 1,02% | - |