Holen Sie sich die Stockscreener-App
52.15
0.50%
0.14
Fidelity Msci Consumer Staples Index Etf-Aktien (FSTA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-24 | $52.33 | $52.13 | $0.20 | 14,012.0 | +0.23% |
| 2026-09-23 | $52.32 | $51.89 | $0.43 | 183,158.0 | -0.33% |
| 2026-09-22 | $52.27 | $51.91 | $0.365 | 179,481.0 | +1.05% |
| 2026-09-21 | $51.90 | $51.50 | $0.40 | 176,510.0 | -0.41% |
| 2026-09-18 | $52.02 | $51.82 | $0.20 | 96,169.0 | -1.11% |
| 2026-09-17 | $52.61 | $52.22 | $0.39 | 111,093.0 | -0.06% |
| 2026-09-16 | $52.87 | $52.44 | $0.43 | 83,367.0 | -0.40% |
| 2026-09-15 | $52.86 | $52.59 | $0.27 | 402,468.0 | -0.75% |
| 2026-09-14 | $53.38 | $53.03 | $0.345 | 148,312.0 | +1.12% |
| 2026-09-11 | $52.57 | $52.20 | $0.365 | 249,604.0 | +0.48% |
| 2026-09-10 | $52.64 | $52.18 | $0.46 | 133,421.0 | +0.02% |
| 2026-09-09 | $52.69 | $52.12 | $0.5709 | 158,746.0 | -1.15% |
| 2026-09-08 | $53.13 | $52.72 | $0.41 | 137,193.0 | -0.75% |
| 2026-09-04 | $53.63 | $53.19 | $0.44 | 115,925.0 | -0.69% |
| 2026-09-03 | $53.86 | $53.38 | $0.48 | 140,397.0 | -0.26% |
| 2026-09-02 | $54.07 | $53.48 | $0.59 | 84,280.0 | +0.30% |
| 2026-09-01 | $54.15 | $53.54 | $0.61 | 66,271.0 | +0.21% |
| 2026-08-31 | $53.67 | $53.41 | $0.26 | 93,799.0 | -0.39% |
| 2026-08-28 | $53.80 | $53.55 | $0.25 | 66,677.0 | +0.47% |
| 2026-08-27 | $53.84 | $53.41 | $0.435 | 126,345.0 | -1.40% |
| 2026-08-26 | $54.49 | $54.19 | $0.30 | 96,177.0 | -0.44% |
| 2026-08-25 | $54.67 | $54.27 | $0.395 | 133,810.0 | -0.89% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $54.15 | $51.50 | $2.65 | 2,480,407.0 | -2.51% |
| 2026-08 | $55.06 | $52.98 | $2.09 | 2,585,836.0 | -0.35% |
| 2026-07 | $55.85 | $52.13 | $3.72 | 2,607,220.0 | +2.13% |
| 2026-06 | $54.43 | $51.25 | $3.18 | 2,449,123.0 | +0.83% |
| 2026-05 | $55.09 | $52.07 | $3.02 | 2,930,329.0 | -3.66% |
| 2026-04 | $54.16 | $51.62 | $2.54 | 3,434,347.0 | +3.36% |
| 2026-03 | $56.67 | $51.24 | $5.43 | 4,905,293.0 | -8.04% |
| 2026-02 | $56.93 | $52.73 | $4.20 | 4,661,995.0 | +7.65% |
| 2026-01 | $52.86 | $48.60 | $4.26 | 3,990,894.0 | +7.46% |
Fidelity Msci Consumer Staples Index Etf-Aktien (FSTA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $50.65 | $49.13 | $1.52 | 2,984,521.0 | -1.79% |
| 2025-11 | $50.36 | $47.88 | $2.48 | 2,307,646.0 | +3.64% |
| 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% |
0.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):