Holen Sie sich die Stockscreener-App
49.40
0.94%
0.46
Handel nachbörslich:
49.40
Fidelity Msci Consumer Staples Index Etf-Aktien (FSTA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $49.68 | $49.12 | $0.56 | 106,464.0 | +0.94% |
| 2025-11-20 | $49.15 | $48.80 | $0.35 | 135,841.0 | +0.89% |
| 2025-11-19 | $48.78 | $48.33 | $0.4499 | 113,167.0 | -0.63% |
| 2025-11-18 | $49.02 | $48.68 | $0.341 | 93,432.0 | +0.12% |
| 2025-11-17 | $49.20 | $48.71 | $0.4899 | 128,216.0 | -0.71% |
| 2025-11-14 | $49.19 | $48.79 | $0.4046 | 129,063.0 | -0.06% |
| 2025-11-13 | $49.35 | $49.09 | $0.26 | 113,029.0 | +0.02% |
| 2025-11-12 | $49.33 | $49.13 | $0.195 | 115,216.0 | -0.06% |
| 2025-11-11 | $49.23 | $48.74 | $0.49 | 93,898.0 | +1.14% |
| 2025-11-10 | $48.67 | $48.33 | $0.3399 | 109,895.0 | -0.29% |
| 2025-11-07 | $48.85 | $48.37 | $0.4799 | 113,345.0 | +1.12% |
| 2025-11-06 | $48.30 | $47.88 | $0.43 | 118,525.0 | -0.70% |
| 2025-11-05 | $48.77 | $48.30 | $0.4731 | 110,589.0 | -0.12% |
| 2025-11-04 | $48.71 | $48.32 | $0.388 | 122,014.0 | +0.43% |
| 2025-11-03 | $48.47 | $48.15 | $0.32 | 125,203.0 | -0.39% |
| 2025-10-31 | $48.71 | $48.36 | $0.35 | 126,546.0 | -0.31% |
| 2025-10-30 | $49.00 | $48.74 | $0.26 | 178,803.0 | -0.35% |
| 2025-10-29 | $49.68 | $48.80 | $0.88 | 149,272.0 | -1.94% |
| 2025-10-28 | $50.20 | $49.86 | $0.3398 | 103,774.0 | -0.76% |
| 2025-10-27 | $50.44 | $50.13 | $0.31 | 125,570.0 | -0.18% |
| 2025-10-24 | $50.93 | $50.35 | $0.58 | 108,157.0 | -0.32% |
| 2025-10-23 | $50.81 | $50.31 | $0.50 | 107,178.0 | -0.51% |
Fidelity Msci Consumer Staples Index Etf-Aktien (FSTA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fidelity Msci Consumer Staples Index Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FSTA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fidelity Msci Consumer Staples Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fidelity Msci Consumer Staples Index Etf-Aktien (FSTA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $49.68 | $47.88 | $1.80 | 1,834,361.0 | +1.67% |
| 2025-10 | $51.07 | $48.36 | $2.71 | 3,302,546.0 | -2.51% |
| 2025-09 | $51.59 | $49.35 | $2.24 | 2,856,645.0 | -2.52% |
| 2025-08 | $52.92 | $50.51 | $2.41 | 2,126,685.0 | +1.37% |
| 2025-07 | $52.00 | $50.34 | $1.66 | 2,348,712.0 | -1.39% |
| 2025-06 | $52.53 | $50.55 | $1.98 | 2,116,168.0 | -2.44% |
| 2025-05 | $52.68 | $50.10 | $2.58 | 2,444,800.0 | +1.67% |
| 2025-04 | $52.07 | $47.45 | $4.62 | 4,063,682.0 | +0.86% |
| 2025-03 | $52.96 | $49.19 | $3.77 | 3,155,303.0 | -2.70% |
| 2025-02 | $52.93 | $49.83 | $3.10 | 2,440,212.0 | +4.54% |
| 2025-01 | $50.77 | $48.08 | $2.70 | 2,245,895.0 | +1.70% |
Fidelity Msci Consumer Staples Index Etf-Aktien (FSTA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $52.41 | $49.13 | $3.28 | 2,403,435.0 | -5.75% |
| 2024-11 | $52.33 | $49.48 | $2.85 | 2,194,222.0 | +5.48% |
| 2024-10 | $51.19 | $49.55 | $1.64 | 2,473,407.0 | -2.90% |
| 2024-09 | $51.91 | $50.33 | $1.58 | 1,616,514.0 | +0.39% |
| 2024-08 | $51.00 | $47.91 | $3.09 | 1,490,124.0 | +5.11% |
| 2024-07 | $48.94 | $47.04 | $1.90 | 1,611,801.0 | +2.06% |
| 2024-06 | $48.48 | $47.19 | $1.29 | 1,282,394.0 | -1.31% |
| 2024-05 | $48.89 | $46.38 | $2.51 | 2,446,502.0 | +2.53% |
| 2024-04 | $47.60 | $45.31 | $2.29 | 1,480,568.0 | -1.54% |
| 2024-03 | $47.70 | $46.02 | $1.68 | 1,525,792.0 | +2.83% |
| 2024-02 | $46.51 | $44.82 | $1.69 | 1,973,216.0 | +2.78% |
| 2024-01 | $45.49 | $44.26 | $1.23 | 2,507,166.0 | +0.87% |
Fidelity Msci Consumer Staples Index Etf-Aktien (FSTA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $44.88 | $43.34 | $1.54 | 3,026,265.0 | +2.55% |
| 2023-11 | $43.58 | $41.61 | $1.97 | 2,278,758.0 | +3.97% |
| 2023-10 | $42.54 | $40.28 | $2.26 | 2,995,447.0 | -1.70% |
| 2023-09 | $45.10 | $42.37 | $2.73 | 1,983,470.0 | -5.25% |
| 2023-08 | $46.60 | $44.31 | $2.29 | 2,858,808.0 | -3.15% |
| 2023-07 | $46.76 | $44.81 | $1.95 | 2,875,548.0 | +2.16% |
| 2023-06 | $45.67 | $44.09 | $1.58 | 3,188,454.0 | +2.62% |
| 2023-05 | $47.04 | $43.97 | $3.07 | 2,457,251.0 | -5.33% |
| 2023-04 | $46.80 | $45.08 | $1.72 | 2,396,490.0 | +3.54% |
| 2023-03 | $45.19 | $42.84 | $2.35 | 3,855,325.0 | +3.25% |
| 2023-02 | $45.31 | $43.72 | $1.59 | 2,060,738.0 | -2.19% |
| 2023-01 | $45.87 | $43.37 | $2.50 | 3,215,037.0 | -0.22% |
1.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):