Holen Sie sich die Stockscreener-App
422.85
0.09%
0.39
Spdr Dow Jones Industrial Average Etf-Aktien (DIA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-30 | $424.3 | $419.5 | $4.76 | 2,954,653.0 | +0.09% |
| 2025-05-29 | $423.0 | $418.6 | $4.44 | 2,656,435.0 | +0.25% |
| 2025-05-28 | $424.8 | $420.7 | $4.09 | 1,747,072.0 | -0.57% |
| 2025-05-27 | $423.9 | $419.2 | $4.67 | 3,120,490.0 | +1.81% |
| 2025-05-23 | $418.2 | $413.8 | $4.34 | 2,945,570.0 | -0.59% |
| 2025-05-22 | $421.1 | $417.4 | $3.78 | 2,543,002.0 | +0.02% |
| 2025-05-21 | $424.6 | $418.1 | $6.48 | 3,461,063.0 | -1.93% |
| 2025-05-20 | $428.2 | $425.0 | $3.17 | 1,964,669.0 | -0.25% |
| 2025-05-19 | $428.7 | $423.6 | $5.02 | 3,102,589.0 | +0.35% |
| 2025-05-16 | $426.8 | $422.5 | $4.28 | 2,568,785.0 | +0.72% |
| 2025-05-15 | $423.7 | $418.5 | $5.19 | 3,924,477.0 | +0.70% |
| 2025-05-14 | $422.7 | $419.6 | $3.05 | 3,046,506.0 | -0.23% |
| 2025-05-13 | $424.0 | $421.4 | $2.57 | 2,994,631.0 | -0.64% |
| 2025-05-12 | $424.3 | $421.1 | $3.21 | 2,386,980.0 | +2.86% |
| 2025-05-09 | $415.2 | $411.6 | $3.60 | 1,785,858.0 | -0.35% |
| 2025-05-08 | $417.7 | $411.6 | $6.18 | 1,987,217.0 | +0.69% |
| 2025-05-07 | $412.8 | $408.1 | $4.65 | 2,335,506.0 | +0.69% |
| 2025-05-06 | $411.7 | $407.5 | $4.23 | 1,725,144.0 | -0.98% |
| 2025-05-05 | $414.4 | $410.5 | $3.98 | 3,863,091.0 | -0.19% |
| 2025-05-02 | $413.9 | $410.3 | $3.54 | 2,274,843.0 | +1.38% |
| 2025-05-01 | $410.9 | $407.0 | $3.91 | 1,902,930.0 | +0.27% |
Spdr Dow Jones Industrial Average Etf-Aktien (DIA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spdr Dow Jones Industrial Average Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DIA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Spdr Dow Jones Industrial Average Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr Dow Jones Industrial Average Etf-Aktien (DIA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $428.7 | $407.0 | $21.63 | 58,246,164.0 | +4.06% |
| 2025-04 | $423.6 | $366.3 | $57.33 | 92,609,538.0 | -3.22% |
| 2025-03 | $440.7 | $407.2 | $33.44 | 53,182,255.0 | -4.22% |
| 2025-02 | $449.7 | $431.0 | $18.71 | 48,104,539.0 | -1.58% |
| 2025-01 | $450.4 | $418.5 | $31.85 | 52,973,311.0 | +4.67% |
Spdr Dow Jones Industrial Average Etf-Aktien (DIA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $451.6 | $421.7 | $29.83 | 56,717,248.0 | -5.40% |
| 2024-11 | $451.3 | $416.4 | $34.84 | 75,690,025.0 | +7.76% |
| 2024-10 | $433.2 | $417.0 | $16.18 | 66,190,857.0 | -1.29% |
| 2024-09 | $426.2 | $400.8 | $25.39 | 61,695,776.0 | +1.66% |
| 2024-08 | $416.6 | $384.9 | $31.62 | 76,958,724.0 | +1.89% |
| 2024-07 | $413.9 | $390.3 | $23.60 | 78,031,658.0 | +4.44% |
| 2024-06 | $395.6 | $382.9 | $12.66 | 49,203,854.0 | +0.93% |
| 2024-05 | $401.0 | $378.0 | $23.01 | 68,796,729.0 | +2.49% |
| 2024-04 | $398.1 | $376.1 | $21.91 | 91,399,880.0 | -4.94% |
| 2024-03 | $398.8 | $384.9 | $13.90 | 70,845,519.0 | +2.00% |
| 2024-02 | $392.8 | $380.5 | $12.38 | 65,848,710.0 | +2.25% |
| 2024-01 | $385.8 | $371.3 | $14.49 | 87,104,818.0 | +1.19% |
Spdr Dow Jones Industrial Average Etf-Aktien (DIA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $377.7 | $359.9 | $17.83 | 81,000,111.0 | +4.69% |
| 2023-11 | $360.2 | $330.1 | $30.08 | 67,414,312.0 | +8.93% |
| 2023-10 | $341.5 | $323.2 | $18.31 | 90,735,463.0 | -1.33% |
| 2023-09 | $350.6 | $332.9 | $17.70 | 58,918,220.0 | -3.70% |
| 2023-08 | $356.7 | $340.4 | $16.35 | 75,490,538.0 | -2.18% |
| 2023-07 | $356.4 | $337.2 | $19.19 | 65,465,363.0 | +3.41% |
| 2023-06 | $345.7 | $327.3 | $18.41 | 67,589,618.0 | +4.35% |
| 2023-05 | $342.6 | $325.8 | $16.77 | 64,287,653.0 | -3.38% |
| 2023-04 | $341.0 | $332.3 | $8.73 | 52,719,821.0 | +2.53% |
| 2023-03 | $336.1 | $315.0 | $21.15 | 98,508,722.0 | +1.85% |
| 2023-02 | $343.5 | $326.4 | $17.10 | 70,148,159.0 | -4.18% |
| 2023-01 | $343.5 | $328.1 | $15.39 | 74,434,645.0 | +2.87% |
0.16%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):