SPDR S&P 600 SMALL CAP GROWTH ETF (BASED ON S&P SMALLCAP 600 GROWTH INDEX--SYMBOL: CKG)
[WKN: A0MYDR | ISIN: US78464A2015]
Aktienkurse
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 | 84,11 | 84,48 | 83,68 | 83,90 | 0,04% | 232.090,00 |
| 08.05.2025 | 83,54 | 84,50 | 82,79 | 83,87 | 1,33% | 853.069,00 |
| 07.05.2025 | 83,00 | 83,15 | 82,18 | 82,77 | 0,17% | 83.367,00 |
| 06.05.2025 | 82,22 | 83,00 | 81,71 | 82,63 | -0,55% | 116.371,00 |
| 05.05.2025 | 82,70 | 83,64 | 82,68 | 83,09 | -0,54% | 112.046,00 |
| 02.05.2025 | 82,50 | 83,84 | 82,27 | 83,54 | 2,58% | 214.427,00 |
| 01.05.2025 | 81,20 | 82,10 | 80,57 | 81,44 | 0,92% | 159.723,00 |
| 30.04.2025 | 80,04 | 80,99 | 79,21 | 80,70 | -0,69% | 110.173,00 |
| 29.04.2025 | 80,44 | 81,50 | 79,89 | 81,26 | 0,66% | 131.300,00 |
| 28.04.2025 | 80,75 | 81,35 | 79,79 | 80,73 | 0,22% | 305.588,00 |
| 25.04.2025 | 79,99 | 80,58 | 79,44 | 80,55 | 0,06% | 367.340,00 |
| 24.04.2025 | 79,30 | 80,61 | 78,96 | 80,50 | 1,89% | 252.591,00 |
| 23.04.2025 | 80,27 | 81,18 | 78,83 | 79,01 | 1,32% | 241.464,00 |
| 22.04.2025 | 77,08 | 78,16 | 76,83 | 77,98 | 2,58% | 353.944,00 |
| 21.04.2025 | 77,06 | 77,31 | 75,29 | 76,02 | -2,40% | 176.402,00 |
| 17.04.2025 | 77,07 | 78,21 | 77,07 | 77,89 | 0,95% | 173.229,00 |
| 16.04.2025 | 77,63 | 77,95 | 76,22 | 77,16 | -1,09% | 1.034.180,00 |
| 15.04.2025 | 78,11 | 78,90 | 77,67 | 78,01 | -0,06% | 537.885,00 |
| 14.04.2025 | 78,79 | 78,79 | 76,67 | 78,06 | 1,17% | 2.051.341,00 |
| 11.04.2025 | 75,96 | 77,43 | 74,81 | 77,16 | 1,42% | 430.999,00 |
| 10.04.2025 | 77,09 | 77,38 | 74,33 | 76,08 | -3,81% | 346.426,00 |
| 09.04.2025 | 71,79 | 79,93 | 71,62 | 79,09 | 8,92% | 576.937,00 |
| 08.04.2025 | 77,46 | 77,46 | 71,75 | 72,61 | -2,77% | 380.372,00 |
| 07.04.2025 | 72,49 | 78,18 | 71,72 | 74,68 | -1,14% | 862.825,00 |
| 04.04.2025 | 75,73 | 76,54 | 73,70 | 75,54 | -4,00% | 431.178,00 |
| 03.04.2025 | 80,88 | 81,13 | 78,55 | 78,69 | -6,86% | 312.375,00 |
| 02.04.2025 | 82,01 | 84,68 | 81,97 | 84,49 | 1,55% | 152.014,00 |
| 01.04.2025 | 82,73 | 83,64 | 81,86 | 83,20 | 0,24% | 247.144,00 |
| 31.03.2025 | 81,66 | 83,28 | 80,90 | 83,00 | 0,97% | 141.723,00 |
| 28.03.2025 | 83,82 | 83,86 | 81,70 | 82,20 | -2,05% | 114.644,00 |
| 27.03.2025 | 84,45 | 84,76 | 83,75 | 83,92 | -0,76% | 131.759,00 |
| 26.03.2025 | 85,39 | 85,79 | 84,17 | 84,56 | -0,86% | 117.804,00 |
| 25.03.2025 | 85,65 | 85,73 | 84,98 | 85,29 | -0,33% | 124.521,00 |
| 24.03.2025 | 84,53 | 85,68 | 84,34 | 85,57 | 2,57% | 100.273,00 |
| 21.03.2025 | 82,86 | 83,68 | 82,48 | 83,43 | -0,58% | 162.232,00 |
| 20.03.2025 | 83,66 | 84,76 | 83,45 | 83,92 | -0,60% | 93.120,00 |
| 19.03.2025 | 83,08 | 84,85 | 83,05 | 84,43 | 1,76% | 123.584,00 |
| 18.03.2025 | 83,39 | 83,39 | 82,64 | 82,97 | -0,95% | 93.057,00 |
| 17.03.2025 | 82,66 | 84,05 | 82,66 | 83,77 | 1,04% | 114.360,00 |
| 14.03.2025 | 81,69 | 82,91 | 81,43 | 82,91 | 2,66% | 130.977,00 |
| 13.03.2025 | 82,30 | 82,30 | 80,34 | 80,76 | -1,86% | 199.924,00 |
| 12.03.2025 | 83,45 | 83,45 | 81,82 | 82,29 | -0,19% | 315.413,00 |
| 11.03.2025 | 82,90 | 83,60 | 81,93 | 82,45 | -0,33% | 529.754,00 |
| 10.03.2025 | 83,63 | 84,07 | 81,77 | 82,72 | -2,41% | 186.118,00 |
| 07.03.2025 | 84,26 | 85,03 | 82,78 | 84,76 | 0,34% | 233.359,00 |
| 06.03.2025 | 84,96 | 85,80 | 84,06 | 84,47 | -1,79% | 178.054,00 |
| 05.03.2025 | 85,11 | 86,17 | 84,66 | 86,01 | 0,92% | 188.327,00 |
| 04.03.2025 | 85,37 | 86,52 | 84,02 | 85,23 | -1,33% | 232.753,00 |
| 03.03.2025 | 88,89 | 89,01 | 85,92 | 86,38 | -2,24% | 282.163,00 |
| 28.02.2025 | 87,27 | 88,36 | 86,88 | 88,36 | 1,08% | 192.341,00 |
| 27.02.2025 | 88,81 | 88,99 | 87,41 | 87,42 | -1,63% | 91.539,00 |
| 26.02.2025 | 89,09 | 90,05 | 88,59 | 88,87 | 0,09% | 134.655,00 |
| 25.02.2025 | 88,84 | 89,25 | 87,82 | 88,79 | 0,05% | 234.563,00 |
| 24.02.2025 | 89,56 | 89,56 | 88,15 | 88,75 | -0,38% | 147.534,00 |
| 21.02.2025 | 92,42 | 92,42 | 88,86 | 89,09 | -3,19% | 107.344,00 |
| 20.02.2025 | 93,02 | 93,09 | 91,61 | 92,03 | -1,46% | 82.634,00 |
| 19.02.2025 | 92,94 | 93,64 | 92,68 | 93,39 | -0,09% | 110.879,00 |
| 18.02.2025 | 93,20 | 93,60 | 92,89 | 93,47 | 0,56% | 98.114,00 |
| 14.02.2025 | 93,53 | 93,78 | 92,81 | 92,95 | -0,35% | 116.939,00 |
| 13.02.2025 | 92,52 | 93,28 | 91,99 | 93,28 | 1,60% | 117.748,00 |
| 12.02.2025 | 91,54 | 92,28 | 91,38 | 91,81 | -1,19% | 106.042,00 |
| 11.02.2025 | 92,73 | 93,23 | 92,66 | 92,92 | -0,60% | 110.644,00 |
| 10.02.2025 | 93,84 | 93,84 | 93,08 | 93,48 | -0,12% | 121.168,00 |
| 07.02.2025 | 94,62 | 94,71 | 93,44 | 93,59 | -1,07% | 103.935,00 |
| 06.02.2025 | 95,35 | 95,46 | 93,94 | 94,60 | -0,38% | 166.955,00 |
| 05.02.2025 | 94,51 | 95,02 | 94,20 | 94,96 | 0,99% | 163.034,00 |
| 04.02.2025 | 92,97 | 94,24 | 92,97 | 94,03 | 1,13% | 117.543,00 |
| 03.02.2025 | 91,77 | 93,49 | 91,62 | 92,98 | -0,97% | 244.108,00 |
| 31.01.2025 | 94,73 | 95,15 | 93,56 | 93,89 | -0,81% | 137.229,00 |
| 30.01.2025 | 94,47 | 95,14 | 94,02 | 94,66 | 1,14% | 97.738,00 |
| 29.01.2025 | 93,77 | 94,26 | 92,99 | 93,59 | -0,04% | 109.697,00 |
| 28.01.2025 | 93,23 | 93,87 | 93,07 | 93,63 | 0,42% | 549.894,00 |
| 27.01.2025 | 93,30 | 94,31 | 92,67 | 93,24 | -0,83% | 129.237,00 |
| 24.01.2025 | 94,10 | 94,42 | 93,68 | 94,02 | -0,34% | 186.808,00 |
| 23.01.2025 | 93,69 | 94,48 | 93,45 | 94,34 | 0,26% | 116.136,00 |
| 22.01.2025 | 94,64 | 94,86 | 93,96 | 94,10 | -0,71% | 96.470,00 |
| 21.01.2025 | 94,25 | 94,82 | 93,93 | 94,77 | 1,73% | 155.331,00 |
| 17.01.2025 | 93,66 | 93,66 | 92,83 | 93,16 | 0,53% | 90.173,00 |
| 16.01.2025 | 92,47 | 92,90 | 91,91 | 92,67 | 0,43% | 103.997,00 |
| 15.01.2025 | 93,03 | 93,03 | 91,90 | 92,27 | 1,52% | 284.337,00 |
| 14.01.2025 | 90,45 | 90,97 | 89,88 | 90,89 | 1,53% | 83.748,00 |
| 13.01.2025 | 88,47 | 89,65 | 88,14 | 89,52 | 0,15% | 120.972,00 |
| 10.01.2025 | 89,83 | 90,07 | 88,88 | 89,39 | -2,01% | 158.102,00 |
| 08.01.2025 | 90,50 | 91,22 | 89,98 | 91,22 | 0,24% | 190.392,00 |
| 07.01.2025 | 92,12 | 92,23 | 90,35 | 91,00 | -0,67% | 83.043,00 |
| 06.01.2025 | 92,31 | 92,56 | 91,46 | 91,61 | -0,15% | 93.749,00 |
| 03.01.2025 | 90,90 | 91,90 | 90,54 | 91,75 | 1,56% | 76.563,00 |
| 02.01.2025 | 91,26 | 91,66 | 89,89 | 90,34 | -0,01% | 116.477,00 |
| 31.12.2024 | 91,13 | 91,49 | 90,27 | 90,35 | -0,09% | 119.320,00 |
| 30.12.2024 | 90,36 | 90,99 | 89,50 | 90,43 | -0,80% | 97.910,00 |
| 27.12.2024 | 91,92 | 92,17 | 90,32 | 91,16 | -1,42% | 81.883,00 |
| 26.12.2024 | 91,55 | 92,62 | 91,19 | 92,47 | 0,55% | 99.895,00 |
| 24.12.2024 | 91,38 | 92,02 | 90,79 | 91,96 | 1,00% | 72.991,00 |
| 23.12.2024 | 91,25 | 91,25 | 90,17 | 91,05 | -0,47% | 115.336,00 |
| 20.12.2024 | 90,55 | 92,56 | 90,55 | 91,48 | 0,26% | 128.228,00 |
| 19.12.2024 | 92,14 | 92,84 | 90,98 | 91,24 | -0,26% | 214.655,00 |
| 18.12.2024 | 95,87 | 96,14 | 90,85 | 91,48 | -4,03% | 130.585,00 |
| 17.12.2024 | 96,21 | 96,27 | 95,18 | 95,32 | -1,34% | 144.903,00 |
| 16.12.2024 | 96,14 | 96,96 | 95,81 | 96,61 | 0,52% | 104.697,00 |
| 13.12.2024 | 96,98 | 96,98 | 95,67 | 96,11 | -0,93% | 97.421,00 |