SPDR S&P 600 SMALL CAP VALUE ETF (BASED ON S&P SMALLCAP 600 VALUE INDEX SYMBOL--CVK)
[WKN: A0MYDS | ISIN: US78464A3005]
Aktienkurse
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 80,06 | 80,55 | 79,39 | 80,12 | 0,35% | 255.392,00 |
| 26.06.2025 | 79,15 | 79,92 | 79,04 | 79,84 | 1,49% | 230.248,00 |
| 25.06.2025 | 79,51 | 79,51 | 78,66 | 78,67 | -0,88% | 202.237,00 |
| 24.06.2025 | 79,17 | 79,75 | 78,93 | 79,37 | 0,88% | 222.120,00 |
| 23.06.2025 | 77,53 | 78,68 | 76,90 | 78,68 | 0,74% | 298.107,00 |
| 20.06.2025 | 78,65 | 78,73 | 77,90 | 78,10 | -0,17% | 223.070,00 |
| 18.06.2025 | 77,87 | 78,96 | 77,87 | 78,23 | 0,44% | 113.267,00 |
| 17.06.2025 | 78,23 | 78,62 | 77,79 | 77,89 | -1,20% | 100.715,00 |
| 16.06.2025 | 78,76 | 79,31 | 78,28 | 78,84 | 1,21% | 190.323,00 |
| 13.06.2025 | 78,62 | 78,92 | 77,66 | 77,90 | -1,99% | 142.482,00 |
| 12.06.2025 | 79,35 | 79,68 | 78,93 | 79,48 | -0,44% | 95.879,00 |
| 11.06.2025 | 80,77 | 80,77 | 79,60 | 79,83 | -0,65% | 104.867,00 |
| 10.06.2025 | 79,97 | 80,67 | 79,73 | 80,35 | 1,08% | 117.900,00 |
| 09.06.2025 | 79,08 | 79,98 | 78,95 | 79,49 | 1,35% | 142.949,00 |
| 06.06.2025 | 78,42 | 78,74 | 78,03 | 78,43 | 1,19% | 98.681,00 |
| 05.06.2025 | 77,72 | 78,01 | 77,04 | 77,51 | -0,15% | 201.431,00 |
| 04.06.2025 | 77,90 | 78,13 | 77,57 | 77,63 | -0,27% | 121.460,00 |
| 03.06.2025 | 76,56 | 78,02 | 76,16 | 77,84 | 1,94% | 116.103,00 |
| 02.06.2025 | 76,85 | 76,85 | 75,61 | 76,36 | -0,73% | 305.478,00 |
| 30.05.2025 | 76,68 | 77,28 | 76,45 | 76,92 | -0,66% | 317.908,00 |
| 29.05.2025 | 77,50 | 77,66 | 76,58 | 77,43 | 0,57% | 130.680,00 |
| 28.05.2025 | 77,90 | 78,00 | 76,89 | 76,99 | -1,17% | 506.899,00 |
| 27.05.2025 | 76,82 | 77,93 | 76,41 | 77,90 | 2,77% | 246.023,00 |
| 23.05.2025 | 74,95 | 76,02 | 74,95 | 75,80 | -0,73% | 225.297,00 |
| 22.05.2025 | 76,07 | 76,68 | 75,72 | 76,36 | 0,26% | 833.706,00 |
| 21.05.2025 | 77,96 | 77,96 | 76,16 | 76,16 | -3,42% | 411.984,00 |
| 20.05.2025 | 78,80 | 79,24 | 78,63 | 78,86 | -0,08% | 190.850,00 |
| 19.05.2025 | 78,40 | 79,02 | 78,38 | 78,92 | -0,72% | 181.279,00 |
| 16.05.2025 | 79,05 | 79,71 | 78,92 | 79,49 | 0,44% | 166.053,00 |
| 15.05.2025 | 78,21 | 79,14 | 78,13 | 79,14 | 0,85% | 162.933,00 |
| 14.05.2025 | 79,22 | 79,22 | 78,42 | 78,47 | -1,06% | 208.973,00 |
| 13.05.2025 | 79,44 | 79,73 | 79,16 | 79,31 | 0,34% | 168.460,00 |
| 12.05.2025 | 79,00 | 79,84 | 78,48 | 79,04 | 4,03% | 165.130,00 |
| 09.05.2025 | 76,10 | 76,37 | 75,60 | 75,98 | 0,07% | 226.013,00 |
| 08.05.2025 | 75,00 | 76,49 | 74,93 | 75,93 | 2,40% | 234.696,00 |
| 07.05.2025 | 74,50 | 74,73 | 73,73 | 74,15 | -0,07% | 518.216,00 |
| 06.05.2025 | 74,09 | 74,71 | 73,59 | 74,20 | -0,75% | 172.558,00 |
| 05.05.2025 | 74,80 | 75,38 | 74,52 | 74,76 | -0,85% | 143.859,00 |
| 02.05.2025 | 74,80 | 75,66 | 74,55 | 75,40 | 1,96% | 139.715,00 |
| 01.05.2025 | 73,89 | 74,69 | 73,71 | 73,95 | 0,45% | 168.324,00 |
| 30.04.2025 | 73,17 | 73,93 | 72,21 | 73,62 | -0,86% | 151.915,00 |
| 29.04.2025 | 73,51 | 74,45 | 73,10 | 74,26 | 0,61% | 108.719,00 |
| 28.04.2025 | 73,53 | 74,17 | 72,97 | 73,81 | 0,49% | 165.045,00 |
| 25.04.2025 | 73,08 | 73,48 | 72,51 | 73,45 | -0,04% | 176.846,00 |
| 24.04.2025 | 72,22 | 73,65 | 71,75 | 73,48 | 2,08% | 319.719,00 |
| 23.04.2025 | 73,15 | 74,32 | 71,78 | 71,98 | 0,95% | 180.084,00 |
| 22.04.2025 | 70,36 | 71,41 | 70,00 | 71,30 | 2,50% | 383.367,00 |
| 21.04.2025 | 70,00 | 70,03 | 68,76 | 69,56 | -1,58% | 246.450,00 |
| 17.04.2025 | 70,05 | 70,93 | 69,91 | 70,68 | 1,25% | 255.899,00 |
| 16.04.2025 | 70,22 | 70,67 | 69,06 | 69,81 | -0,85% | 758.145,00 |
| 15.04.2025 | 70,69 | 71,49 | 70,29 | 70,41 | -0,45% | 236.252,00 |
| 14.04.2025 | 71,19 | 71,19 | 69,46 | 70,73 | 1,33% | 295.939,00 |
| 11.04.2025 | 69,20 | 69,97 | 67,67 | 69,80 | 0,63% | 475.505,00 |
| 10.04.2025 | 70,82 | 71,07 | 67,70 | 69,36 | -4,65% | 442.514,00 |
| 09.04.2025 | 66,37 | 73,52 | 65,96 | 72,74 | 8,52% | 773.395,00 |
| 08.04.2025 | 71,63 | 71,63 | 66,23 | 67,03 | -3,41% | 626.114,00 |
| 07.04.2025 | 67,99 | 72,72 | 66,79 | 69,40 | -1,49% | 1.108.863,00 |
| 04.04.2025 | 71,21 | 71,42 | 68,62 | 70,45 | -4,42% | 909.686,00 |
| 03.04.2025 | 76,54 | 76,74 | 73,58 | 73,71 | -7,33% | 393.583,00 |
| 02.04.2025 | 77,64 | 79,66 | 77,56 | 79,54 | 1,47% | 254.083,00 |
| 01.04.2025 | 78,05 | 78,91 | 77,41 | 78,39 | -0,01% | 275.792,00 |
| 31.03.2025 | 77,34 | 78,72 | 76,86 | 78,40 | 0,37% | 286.206,00 |
| 28.03.2025 | 79,81 | 79,81 | 77,75 | 78,11 | -2,28% | 136.681,00 |
| 27.03.2025 | 80,00 | 80,35 | 79,52 | 79,93 | -0,27% | 214.250,00 |
| 26.03.2025 | 80,46 | 80,91 | 79,69 | 80,15 | -0,14% | 299.574,00 |
| 25.03.2025 | 80,89 | 81,03 | 80,13 | 80,26 | -0,74% | 230.760,00 |
| 24.03.2025 | 80,22 | 81,03 | 80,22 | 80,86 | 1,63% | 193.351,00 |
| 21.03.2025 | 79,40 | 79,91 | 78,97 | 79,56 | -0,76% | 116.522,00 |
| 20.03.2025 | 79,90 | 80,93 | 79,78 | 80,17 | -0,27% | 163.048,00 |
| 19.03.2025 | 79,77 | 80,92 | 79,42 | 80,39 | 0,85% | 256.965,00 |
| 18.03.2025 | 79,84 | 79,84 | 79,22 | 79,71 | -0,46% | 129.742,00 |
| 17.03.2025 | 79,14 | 80,21 | 79,01 | 80,08 | 1,24% | 165.245,00 |
| 14.03.2025 | 78,05 | 79,11 | 77,93 | 79,10 | 2,29% | 186.575,00 |
| 13.03.2025 | 78,50 | 79,09 | 77,00 | 77,33 | -1,57% | 213.956,00 |
| 12.03.2025 | 79,78 | 79,78 | 78,17 | 78,56 | -0,61% | 267.004,00 |
| 11.03.2025 | 80,00 | 80,20 | 78,38 | 79,04 | -0,87% | 602.321,00 |
| 10.03.2025 | 80,84 | 81,30 | 79,17 | 79,73 | -2,33% | 386.298,00 |
| 07.03.2025 | 80,84 | 81,88 | 80,27 | 81,63 | 0,74% | 371.167,00 |
| 06.03.2025 | 80,69 | 81,56 | 80,35 | 81,03 | -0,58% | 448.095,00 |
| 05.03.2025 | 80,73 | 81,68 | 80,11 | 81,50 | 1,15% | 217.585,00 |
| 04.03.2025 | 80,99 | 81,90 | 79,83 | 80,57 | -1,82% | 307.515,00 |
| 03.03.2025 | 84,19 | 84,58 | 81,55 | 82,06 | -2,27% | 341.476,00 |
| 28.02.2025 | 83,40 | 84,03 | 82,95 | 83,97 | 0,55% | 214.158,00 |
| 27.02.2025 | 84,46 | 84,46 | 83,41 | 83,51 | -1,31% | 144.942,00 |
| 26.02.2025 | 85,16 | 85,62 | 84,26 | 84,62 | -0,55% | 178.678,00 |
| 25.02.2025 | 84,94 | 85,54 | 84,61 | 85,09 | 0,44% | 176.026,00 |
| 24.02.2025 | 85,53 | 85,60 | 84,69 | 84,72 | -0,55% | 497.704,00 |
| 21.02.2025 | 87,65 | 87,65 | 84,93 | 85,19 | -2,09% | 208.023,00 |
| 20.02.2025 | 87,51 | 87,64 | 86,44 | 87,01 | -0,64% | 260.216,00 |
| 19.02.2025 | 87,58 | 87,96 | 87,34 | 87,57 | -0,53% | 153.950,00 |
| 18.02.2025 | 87,70 | 88,09 | 87,45 | 88,04 | 0,54% | 143.135,00 |
| 14.02.2025 | 88,05 | 88,55 | 87,43 | 87,57 | 0,03% | 97.559,00 |
| 13.02.2025 | 87,02 | 87,66 | 86,80 | 87,54 | 1,33% | 195.337,00 |
| 12.02.2025 | 86,47 | 86,78 | 86,07 | 86,39 | -1,64% | 150.656,00 |
| 11.02.2025 | 86,81 | 87,83 | 86,68 | 87,83 | 0,48% | 162.152,00 |
| 10.02.2025 | 87,59 | 87,59 | 86,99 | 87,41 | 0,17% | 4.138.641,00 |
| 07.02.2025 | 88,49 | 88,63 | 87,01 | 87,26 | -1,52% | 678.179,00 |
| 06.02.2025 | 89,17 | 89,33 | 88,12 | 88,61 | -0,23% | 217.878,00 |
| 05.02.2025 | 88,70 | 88,88 | 88,20 | 88,81 | 0,59% | 210.649,00 |
| 04.02.2025 | 87,00 | 88,29 | 86,90 | 88,29 | 1,26% | 143.320,00 |