Holen Sie sich die Stockscreener-App
438.37
1.39%
6.02
Handel nachbörslich:
438.42
0.05
+0.01%
Spdr Dow Jones Industrial Average Etf-Aktien (DIA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-28 | $438.8 | $431.0 | $7.80 | 3,198,237.0 | +1.39% |
| 2025-02-27 | $438.8 | $432.1 | $6.65 | 3,115,235.0 | -0.46% |
| 2025-02-26 | $438.5 | $433.0 | $5.52 | 2,385,620.0 | -0.41% |
| 2025-02-25 | $437.5 | $432.7 | $4.89 | 2,775,207.0 | +0.37% |
| 2025-02-24 | $436.9 | $433.3 | $3.55 | 3,554,739.0 | +0.09% |
| 2025-02-21 | $439.4 | $433.4 | $6.04 | 3,387,546.0 | -1.86% |
| 2025-02-20 | $445.6 | $440.0 | $5.60 | 2,832,047.0 | -0.96% |
| 2025-02-19 | $446.8 | $443.6 | $3.25 | 2,069,947.0 | +0.17% |
| 2025-02-18 | $446.0 | $443.6 | $2.37 | 2,319,637.0 | +0.03% |
| 2025-02-14 | $448.0 | $445.4 | $2.69 | 1,991,002.0 | -0.33% |
| 2025-02-13 | $447.9 | $443.7 | $4.15 | 2,922,276.0 | +0.82% |
| 2025-02-12 | $444.8 | $441.1 | $3.72 | 2,402,689.0 | -0.56% |
| 2025-02-11 | $446.5 | $443.2 | $3.31 | 1,307,860.0 | +0.30% |
| 2025-02-10 | $446.3 | $443.1 | $3.17 | 1,808,237.0 | +0.37% |
| 2025-02-07 | $448.5 | $442.8 | $5.69 | 2,231,133.0 | -0.95% |
| 2025-02-06 | $449.7 | $445.4 | $4.34 | 1,822,161.0 | -0.29% |
| 2025-02-05 | $448.8 | $443.4 | $5.44 | 2,172,689.0 | +0.70% |
| 2025-02-04 | $446.0 | $443.3 | $2.73 | 1,777,189.0 | +0.28% |
| 2025-02-03 | $445.9 | $438.7 | $7.19 | 4,031,088.0 | -0.25% |
| 2025-01-31 | $450.4 | $445.0 | $5.32 | 2,953,093.0 | -0.76% |
| 2025-01-30 | $450.1 | $446.4 | $3.76 | 2,257,255.0 | +0.37% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $449.7 | $431.0 | $18.71 | 51,302,776.0 | -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% |
1.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):