Holen Sie sich die Stockscreener-App
25.81
0.74%
0.19
Handel nachbörslich:
25.81
Xtrackers Msci Eafe High Dividend Yield Equity Etf-Aktien (HDEF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $25.81 | $25.62 | $0.1939 | 190,776.0 | +0.74% |
| 2024-11-04 | $25.84 | $25.60 | $0.2419 | 280,568.0 | +0.12% |
| 2024-11-01 | $25.79 | $25.59 | $0.2048 | 248,333.0 | +0.43% |
| 2024-10-31 | $25.52 | $25.30 | $0.2162 | 104,694.0 | -0.78% |
| 2024-10-30 | $25.79 | $25.66 | $0.13 | 153,672.0 | -0.39% |
| 2024-10-29 | $25.97 | $25.78 | $0.1895 | 253,339.0 | -0.85% |
| 2024-10-28 | $26.13 | $25.92 | $0.2098 | 290,680.0 | +0.81% |
| 2024-10-25 | $25.92 | $25.73 | $0.19 | 248,259.0 | -0.31% |
| 2024-10-24 | $25.94 | $25.74 | $0.20 | 189,839.0 | +0.51% |
| 2024-10-23 | $25.79 | $25.63 | $0.1538 | 206,739.0 | -0.43% |
| 2024-10-22 | $25.91 | $25.82 | $0.095 | 280,973.0 | -0.58% |
| 2024-10-21 | $26.23 | $25.95 | $0.28 | 197,041.0 | -1.05% |
| 2024-10-18 | $26.32 | $26.11 | $0.204 | 156,484.0 | +0.52% |
| 2024-10-17 | $26.20 | $26.06 | $0.1387 | 143,007.0 | -0.23% |
| 2024-10-16 | $26.27 | $26.16 | $0.1145 | 192,538.0 | +0.08% |
| 2024-10-15 | $26.26 | $26.13 | $0.1299 | 204,809.0 | -0.83% |
| 2024-10-14 | $26.48 | $26.18 | $0.30 | 79,470.0 | +0.42% |
| 2024-10-11 | $26.34 | $26.18 | $0.165 | 156,853.0 | +0.08% |
| 2024-10-10 | $26.27 | $26.12 | $0.145 | 90,417.0 | +0.15% |
| 2024-10-09 | $26.24 | $26.06 | $0.1799 | 201,377.0 | +0.42% |
| 2024-10-08 | $26.20 | $26.06 | $0.1398 | 169,779.0 | -0.57% |
Xtrackers Msci Eafe High Dividend Yield Equity Etf-Aktien (HDEF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Xtrackers Msci Eafe High Dividend Yield Equity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HDEF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Xtrackers Msci Eafe High Dividend Yield Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Xtrackers Msci Eafe High Dividend Yield Equity Etf-Aktien (HDEF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $25.84 | $25.59 | $0.2567 | 910,453.0 | +1.30% |
| 2024-10 | $26.84 | $25.30 | $1.54 | 4,343,330.0 | -5.24% |
| 2024-09 | $27.24 | $25.95 | $1.29 | 2,977,772.0 | +1.24% |
| 2024-08 | $26.66 | $24.29 | $2.37 | 6,839,058.0 | +3.99% |
| 2024-07 | $25.61 | $24.43 | $1.18 | 2,794,753.0 | +4.76% |
| 2024-06 | $25.83 | $24.31 | $1.52 | 3,179,817.0 | -5.06% |
| 2024-05 | $25.98 | $24.34 | $1.64 | 2,692,812.0 | +5.07% |
| 2024-04 | $24.89 | $23.71 | $1.18 | 4,086,042.0 | -0.93% |
| 2024-03 | $24.79 | $23.96 | $0.83 | 3,538,554.0 | +2.49% |
| 2024-02 | $24.25 | $23.29 | $0.9607 | 4,010,639.0 | +0.04% |
| 2024-01 | $24.76 | $23.68 | $1.08 | 4,679,123.0 | -2.51% |
Xtrackers Msci Eafe High Dividend Yield Equity Etf-Aktien (HDEF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $24.79 | $23.44 | $1.35 | 4,309,537.0 | +4.98% |
| 2023-11 | $23.60 | $22.04 | $1.57 | 3,983,053.0 | +6.86% |
| 2023-10 | $22.91 | $21.64 | $1.27 | 5,818,158.0 | -2.61% |
| 2023-09 | $23.46 | $22.26 | $1.21 | 4,076,249.0 | -1.91% |
| 2023-08 | $23.73 | $22.42 | $1.31 | 3,809,876.0 | -3.88% |
| 2023-07 | $24.10 | $22.31 | $1.79 | 4,005,073.0 | +4.04% |
| 2023-06 | $24.24 | $22.58 | $1.66 | 4,628,335.0 | +2.13% |
| 2023-05 | $24.14 | $22.42 | $1.72 | 4,129,278.0 | -5.85% |
| 2023-04 | $24.05 | $23.26 | $0.79 | 4,943,087.0 | +2.83% |
| 2023-03 | $23.34 | $21.62 | $1.72 | 9,619,663.0 | +3.51% |
| 2023-02 | $23.54 | $22.32 | $1.21 | 5,627,891.0 | -3.60% |
| 2023-01 | $23.41 | $21.90 | $1.51 | 7,485,934.0 | +7.02% |
Xtrackers Msci Eafe High Dividend Yield Equity Etf-Aktien (HDEF) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $22.61 | $21.45 | $1.16 | 6,699,844.0 | -0.41% |
| 2022-11 | $21.97 | $18.93 | $3.04 | 7,123,606.0 | +13.77% |
| 2022-10 | $19.47 | $17.85 | $1.62 | 8,116,087.0 | +5.89% |
| 2022-09 | $20.78 | $17.95 | $2.83 | 12,066,976.0 | -9.55% |
| 2022-08 | $21.49 | $20.08 | $1.41 | 7,288,963.0 | -5.28% |
| 2022-07 | $21.22 | $19.63 | $1.59 | 8,025,613.0 | +1.77% |
| 2022-06 | $23.86 | $20.60 | $3.26 | 6,585,470.0 | -11.01% |
| 2022-05 | $23.65 | $21.87 | $1.78 | 5,848,204.0 | +1.69% |
| 2022-04 | $24.51 | $22.84 | $1.67 | 4,112,160.0 | -4.60% |
| 2022-03 | $24.47 | $22.38 | $2.09 | 5,437,241.0 | +1.26% |
| 2022-02 | $24.97 | $23.15 | $1.82 | 4,613,542.0 | -1.53% |
| 2022-01 | $24.72 | $23.62 | $1.10 | 4,793,254.0 | +2.41% |
1.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):