Holen Sie sich die Stockscreener-App
76.81
0.39%
-0.2983
Handel nachbörslich:
76.86
0.05
+0.07%
Ishares Esg Advanced Msci Eafe Etf-Aktien (DMXF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $77.16 | $76.64 | $0.5199 | 38,218.0 | -0.39% |
| 2025-10-30 | $77.39 | $76.98 | $0.415 | 16,948.0 | -0.38% |
| 2025-10-29 | $77.93 | $77.08 | $0.8499 | 11,571.0 | -0.78% |
| 2025-10-28 | $78.25 | $77.81 | $0.4385 | 5,948.0 | -0.27% |
| 2025-10-27 | $78.24 | $78.02 | $0.22 | 13,987.0 | +0.74% |
| 2025-10-24 | $77.74 | $77.60 | $0.14 | 22,688.0 | +0.16% |
| 2025-10-23 | $77.55 | $77.01 | $0.5413 | 49,334.0 | +0.62% |
| 2025-10-22 | $77.38 | $76.73 | $0.65 | 19,704.0 | -0.42% |
| 2025-10-21 | $77.57 | $77.19 | $0.38 | 23,787.0 | -0.49% |
| 2025-10-20 | $77.88 | $77.38 | $0.499 | 23,436.0 | +0.97% |
| 2025-10-17 | $77.06 | $76.49 | $0.57 | 35,486.0 | +0.29% |
| 2025-10-16 | $77.12 | $76.64 | $0.4795 | 16,997.0 | +0.39% |
| 2025-10-15 | $76.72 | $76.10 | $0.6149 | 19,256.0 | +0.70% |
| 2025-10-14 | $76.20 | $75.22 | $0.98 | 17,444.0 | +0.34% |
| 2025-10-13 | $75.80 | $75.19 | $0.61 | 25,143.0 | +1.12% |
| 2025-10-10 | $76.33 | $74.83 | $1.50 | 28,337.0 | -2.08% |
| 2025-10-09 | $77.00 | $76.28 | $0.715 | 17,904.0 | -0.66% |
| 2025-10-08 | $77.00 | $76.73 | $0.2647 | 26,353.0 | +0.17% |
| 2025-10-07 | $77.38 | $76.74 | $0.64 | 44,333.0 | -1.13% |
| 2025-10-06 | $77.88 | $77.55 | $0.3299 | 42,881.0 | +0.62% |
| 2025-10-03 | $77.41 | $77.17 | $0.24 | 20,518.0 | +0.64% |
| 2025-10-02 | $76.99 | $76.38 | $0.6056 | 56,207.0 | +0.40% |
Ishares Esg Advanced Msci Eafe Etf-Aktien (DMXF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Esg Advanced Msci Eafe Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DMXF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Esg Advanced Msci Eafe Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Esg Advanced Msci Eafe Etf-Aktien (DMXF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $78.25 | $74.83 | $3.42 | 645,097.0 | +1.41% |
| 2025-09 | $76.35 | $72.84 | $3.51 | 3,685,006.0 | +2.23% |
| 2025-08 | $76.07 | $71.12 | $4.95 | 434,768.0 | +3.22% |
| 2025-07 | $75.64 | $71.75 | $3.89 | 425,326.0 | -3.57% |
| 2025-06 | $75.26 | $71.22 | $4.04 | 544,423.0 | +1.61% |
| 2025-05 | $74.24 | $69.64 | $4.60 | 568,291.0 | +4.58% |
| 2025-04 | $70.08 | $58.82 | $11.26 | 763,464.0 | +4.02% |
| 2025-03 | $70.49 | $66.47 | $4.02 | 748,745.0 | -1.39% |
| 2025-02 | $70.66 | $66.06 | $4.60 | 2,365,839.0 | +1.37% |
| 2025-01 | $68.26 | $63.32 | $4.94 | 710,931.0 | +4.26% |
Ishares Esg Advanced Msci Eafe Etf-Aktien (DMXF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $69.55 | $63.76 | $5.79 | 794,143.0 | -4.56% |
| 2024-11 | $69.23 | $65.47 | $3.76 | 1,583,035.0 | +0.12% |
| 2024-10 | $72.15 | $67.35 | $4.80 | 521,346.0 | -6.00% |
| 2024-09 | $73.20 | $68.31 | $4.89 | 1,158,736.0 | +1.22% |
| 2024-08 | $71.81 | $63.38 | $8.43 | 679,128.0 | +3.04% |
| 2024-07 | $71.29 | $66.71 | $4.58 | 354,437.0 | +2.44% |
| 2024-06 | $71.11 | $66.63 | $4.48 | 489,686.0 | -2.09% |
| 2024-05 | $69.67 | $65.05 | $4.62 | 458,562.0 | +5.21% |
| 2024-04 | $68.65 | $64.18 | $4.47 | 468,454.0 | -3.92% |
| 2024-03 | $69.26 | $66.86 | $2.41 | 686,199.0 | +2.11% |
| 2024-02 | $67.10 | $63.39 | $3.71 | 575,909.0 | +4.30% |
| 2024-01 | $64.86 | $61.91 | $2.95 | 504,315.0 | +0.14% |
Ishares Esg Advanced Msci Eafe Etf-Aktien (DMXF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $64.37 | $60.69 | $3.68 | 503,497.0 | +4.86% |
| 2023-11 | $61.38 | $54.99 | $6.39 | 1,106,083.0 | +10.06% |
| 2023-10 | $57.94 | $54.23 | $3.71 | 897,960.0 | -3.05% |
| 2023-09 | $60.16 | $56.26 | $3.90 | 464,059.0 | -4.53% |
| 2023-08 | $61.76 | $57.85 | $3.91 | 515,784.0 | -4.14% |
| 2023-07 | $62.66 | $58.68 | $3.98 | 620,743.0 | +2.41% |
| 2023-06 | $62.13 | $59.31 | $2.82 | 441,049.0 | +2.23% |
| 2023-05 | $61.75 | $59.09 | $2.66 | 410,851.0 | -2.39% |
| 2023-04 | $61.04 | $58.96 | $2.08 | 353,529.0 | +2.43% |
| 2023-03 | $59.63 | $54.90 | $4.73 | 288,435.0 | +0.00% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):