SPDR S&P 600 SMALL CAP VALUE ETF (BASED ON S&P SMALLCAP 600 VALUE INDEX SYMBOL--CVK)
[WKN: A0MYDS | ISIN: US78464A3005]
Aktienkurse
68,095€
0,55%
Echtzeitkurs SPDR S&P 600 SMALL CAP VALUE ETF (BASED ON S&P SMALLCAP 600 VALUE INDEX SYMBOL--CVK)
Bid:
Ask:
Aktienkurse zum SPDR S&P 600 SMALL CAP VALUE ETF (BASED ON S&P SMALLCAP 600 VALUE INDEX SYMBOL--CVK) ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 68,01 | 68,14 | 67,98 | 68,10 | 0,55% | - |
| 05.06.2025 | 68,01 | 68,26 | 67,07 | 67,72 | -0,46% | - |
| 04.06.2025 | 68,52 | 68,57 | 67,87 | 68,03 | -0,71% | - |
| 03.06.2025 | 66,70 | 68,61 | 66,45 | 68,52 | 2,66% | - |
| 02.06.2025 | 67,33 | 67,37 | 66,14 | 66,74 | -1,61% | - |
| 30.05.2025 | 68,03 | 68,22 | 67,36 | 67,83 | -0,32% | - |
| 29.05.2025 | 69,39 | 69,39 | 67,31 | 68,05 | -0,14% | - |
| 28.05.2025 | 68,84 | 69,01 | 68,11 | 68,15 | -0,88% | - |
| 27.05.2025 | 67,23 | 68,78 | 67,18 | 68,75 | 2,15% | - |
| 26.05.2025 | 66,95 | 67,42 | 66,91 | 67,31 | 0,87% | - |
| 23.05.2025 | 67,34 | 67,50 | 66,13 | 66,73 | -1,38% | - |
| 22.05.2025 | 67,32 | 68,00 | 67,00 | 67,66 | 0,43% | - |
| 21.05.2025 | 69,28 | 69,34 | 67,21 | 67,37 | -3,55% | - |
| 20.05.2025 | 70,05 | 70,39 | 69,73 | 69,85 | -0,54% | - |
| 19.05.2025 | 70,70 | 70,72 | 69,47 | 70,23 | -1,60% | - |
| 16.05.2025 | 70,48 | 71,45 | 70,46 | 71,37 | 1,00% | - |
| 15.05.2025 | 69,73 | 70,71 | 69,50 | 70,66 | 0,53% | - |
| 14.05.2025 | 70,96 | 71,03 | 69,95 | 70,29 | -0,90% | - |
| 13.05.2025 | 70,94 | 71,46 | 70,56 | 70,93 | -0,38% | - |
| 12.05.2025 | 68,38 | 71,78 | 68,28 | 71,20 | 5,59% | - |
| 09.05.2025 | 67,62 | 67,84 | 67,11 | 67,43 | -0,31% | - |
| 08.05.2025 | 66,04 | 68,15 | 65,85 | 67,64 | 3,02% | - |
| 07.05.2025 | 65,61 | 65,90 | 64,90 | 65,66 | 0,58% | - |
| 06.05.2025 | 65,83 | 65,97 | 64,78 | 65,28 | -1,11% | - |
| 05.05.2025 | 66,11 | 66,69 | 65,60 | 66,01 | -1,03% | - |
| 02.05.2025 | 65,06 | 66,86 | 64,83 | 66,70 | 2,44% | - |
| 30.04.2025 | 65,11 | 65,48 | 63,61 | 65,11 | -0,25% | - |
| 29.04.2025 | 64,87 | 65,40 | 64,06 | 65,27 | 0,96% | - |
| 28.04.2025 | 64,29 | 65,26 | 63,91 | 64,65 | -0,03% | - |
| 25.04.2025 | 64,96 | 65,05 | 63,76 | 64,67 | 0,05% | - |
| 24.04.2025 | 63,14 | 64,70 | 62,66 | 64,64 | 1,56% | - |
| 23.04.2025 | 63,42 | 65,44 | 63,21 | 63,65 | 2,04% | - |
| 22.04.2025 | 61,13 | 62,45 | 59,39 | 62,37 | 0,42% | - |
| 17.04.2025 | 62,00 | 62,47 | 60,45 | 62,11 | 1,26% | - |
| 16.04.2025 | 61,45 | 62,33 | 60,54 | 61,34 | -1,81% | - |
| 15.04.2025 | 62,23 | 63,32 | 62,10 | 62,47 | 0,18% | - |
| 14.04.2025 | 61,66 | 62,95 | 61,09 | 62,36 | 1,24% | - |
| 11.04.2025 | 61,95 | 62,21 | 59,63 | 61,60 | -0,36% | - |
| 10.04.2025 | 66,35 | 66,57 | 60,40 | 61,82 | -7,23% | - |
| 09.04.2025 | 59,56 | 67,23 | 59,11 | 66,63 | 9,02% | - |
| 08.04.2025 | 64,25 | 65,71 | 60,45 | 61,12 | -3,79% | - |
| 07.04.2025 | 62,16 | 66,37 | 61,00 | 63,53 | -1,25% | - |
| 04.04.2025 | 66,23 | 66,58 | 62,55 | 64,33 | -3,74% | - |
| 03.04.2025 | 71,05 | 71,23 | 66,45 | 66,83 | -8,93% | - |
| 02.04.2025 | 72,58 | 73,43 | 71,58 | 73,39 | 0,99% | - |
| 01.04.2025 | 72,19 | 73,12 | 71,61 | 72,67 | 0,27% | - |
| 31.03.2025 | 72,10 | 72,81 | 71,09 | 72,47 | 0,40% | - |
| 28.03.2025 | 74,01 | 74,17 | 71,80 | 72,18 | -2,53% | - |
| 27.03.2025 | 74,52 | 74,66 | 73,65 | 74,06 | -0,65% | - |
| 26.03.2025 | 74,34 | 75,07 | 74,10 | 74,54 | 0,24% | - |
| 25.03.2025 | 74,86 | 74,99 | 74,20 | 74,37 | -0,81% | - |
| 24.03.2025 | 73,85 | 75,06 | 73,79 | 74,97 | 2,00% | - |
| 21.03.2025 | 73,96 | 73,97 | 72,84 | 73,50 | -0,44% | - |
| 20.03.2025 | 74,00 | 74,73 | 73,66 | 73,83 | 0,03% | - |
| 19.03.2025 | 72,96 | 74,18 | 72,92 | 73,81 | 1,44% | - |
| 18.03.2025 | 73,20 | 73,35 | 72,38 | 72,76 | -0,71% | - |
| 17.03.2025 | 72,42 | 73,45 | 72,18 | 73,28 | 0,87% | - |
| 14.03.2025 | 71,62 | 72,70 | 71,20 | 72,65 | 1,89% | - |
| 13.03.2025 | 72,16 | 72,91 | 70,91 | 71,31 | -1,12% | - |
| 12.03.2025 | 72,56 | 73,36 | 71,58 | 72,11 | -0,39% | - |
| 11.03.2025 | 73,57 | 73,60 | 71,74 | 72,39 | -1,68% | - |
| 10.03.2025 | 75,00 | 75,14 | 73,18 | 73,63 | -2,15% | - |
| 07.03.2025 | 74,85 | 75,59 | 73,96 | 75,25 | 0,28% | - |
| 06.03.2025 | 75,49 | 75,52 | 74,31 | 75,04 | -0,71% | - |
| 05.03.2025 | 76,24 | 76,27 | 74,39 | 75,58 | -0,61% | - |
| 04.03.2025 | 78,28 | 78,29 | 75,88 | 76,05 | -2,73% | - |
| 03.03.2025 | 80,82 | 80,92 | 77,86 | 78,18 | -3,38% | - |
| 28.02.2025 | 80,25 | 80,96 | 79,90 | 80,92 | 0,90% | - |
| 27.02.2025 | 80,86 | 81,12 | 80,17 | 80,19 | -0,50% | - |
| 26.02.2025 | 81,19 | 81,69 | 80,34 | 80,59 | -0,33% | - |
| 25.02.2025 | 80,96 | 81,36 | 80,46 | 80,86 | -0,18% | - |
| 24.02.2025 | 81,47 | 82,00 | 81,00 | 81,01 | -0,47% | - |
| 21.02.2025 | 82,85 | 83,70 | 81,12 | 81,39 | -1,73% | - |
| 20.02.2025 | 83,87 | 83,90 | 82,54 | 82,82 | -1,45% | - |
| 19.02.2025 | 84,30 | 84,54 | 83,65 | 84,04 | -0,31% | - |
| 18.02.2025 | 83,99 | 84,32 | 83,68 | 84,30 | 0,61% | - |
| 17.02.2025 | 83,61 | 83,88 | 83,52 | 83,79 | 0,38% | - |
| 14.02.2025 | 83,89 | 84,27 | 83,31 | 83,47 | -0,35% | - |
| 13.02.2025 | 82,99 | 83,93 | 82,78 | 83,76 | 0,73% | - |
| 12.02.2025 | 84,72 | 84,73 | 83,03 | 83,16 | -1,78% | - |
| 11.02.2025 | 84,67 | 84,78 | 83,92 | 84,66 | -0,11% | - |
| 10.02.2025 | 84,68 | 85,12 | 84,35 | 84,75 | 0,44% | - |
| 07.02.2025 | 85,33 | 85,60 | 84,12 | 84,38 | -1,03% | - |
| 06.02.2025 | 85,65 | 86,17 | 84,85 | 85,26 | -0,15% | - |
| 05.02.2025 | 84,66 | 85,38 | 84,43 | 85,38 | 0,45% | - |
| 04.02.2025 | 84,61 | 85,04 | 83,97 | 85,00 | 0,26% | - |
| 03.02.2025 | 85,45 | 85,92 | 84,20 | 84,78 | -1,01% | - |
| 31.01.2025 | 86,46 | 86,81 | 85,22 | 85,65 | -0,62% | - |
| 30.01.2025 | 85,47 | 86,57 | 84,81 | 86,18 | 0,91% | - |
| 29.01.2025 | 85,66 | 86,44 | 84,86 | 85,41 | -0,36% | - |
| 28.01.2025 | 85,97 | 86,47 | 85,56 | 85,72 | -0,01% | - |
| 27.01.2025 | 85,04 | 86,39 | 84,45 | 85,73 | 0,32% | - |
| 24.01.2025 | 85,69 | 85,80 | 85,10 | 85,45 | -0,70% | - |
| 23.01.2025 | 85,72 | 86,21 | 85,30 | 86,05 | 0,32% | 1.200,00 |
| 22.01.2025 | 86,63 | 86,80 | 85,68 | 85,78 | -0,86% | - |
| 21.01.2025 | 85,81 | 86,67 | 85,70 | 86,52 | 1,09% | - |
| 20.01.2025 | 86,18 | 86,26 | 85,46 | 85,59 | -0,97% | - |
| 17.01.2025 | 86,06 | 86,88 | 86,01 | 86,42 | 0,75% | - |
| 16.01.2025 | 85,71 | 86,03 | 85,08 | 85,78 | 0,21% | - |
| 15.01.2025 | 84,35 | 86,07 | 84,20 | 85,60 | 1,68% | - |