Holen Sie sich die Stockscreener-App
31.25
0.32%
0.096
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 |
|---|---|---|---|---|---|
| 2026-01-06 | $31.29 | $31.13 | $0.159 | 15,809.0 | +0.45% |
| 2026-01-05 | $31.15 | $30.77 | $0.3829 | 175,929.0 | -0.13% |
| 2026-01-02 | $31.21 | $31.05 | $0.16 | 108,012.0 | +0.65% |
| 2025-12-31 | $31.05 | $30.95 | $0.102 | 123,220.0 | -0.26% |
| 2025-12-30 | $31.19 | $31.07 | $0.12 | 108,987.0 | +0.00% |
| 2025-12-29 | $31.11 | $30.98 | $0.13 | 159,057.0 | +0.00% |
| 2025-12-26 | $31.13 | $31.02 | $0.11 | 65,786.0 | +0.03% |
| 2025-12-24 | $31.11 | $31.01 | $0.0999 | 46,155.0 | -0.13% |
| 2025-12-23 | $31.11 | $31.00 | $0.1094 | 128,544.0 | +0.75% |
| 2025-12-22 | $30.94 | $30.82 | $0.125 | 122,117.0 | +0.06% |
| 2025-12-19 | $30.93 | $30.76 | $0.1744 | 87,234.0 | -0.16% |
| 2025-12-18 | $31.04 | $30.80 | $0.2425 | 91,235.0 | +0.23% |
| 2025-12-17 | $30.96 | $30.79 | $0.17 | 79,284.0 | +0.10% |
| 2025-12-16 | $31.00 | $30.76 | $0.24 | 116,882.0 | -0.65% |
| 2025-12-15 | $31.05 | $30.87 | $0.18 | 107,038.0 | +0.88% |
| 2025-12-12 | $30.88 | $30.67 | $0.2102 | 90,426.0 | -0.49% |
| 2025-12-11 | $30.95 | $30.78 | $0.172 | 132,204.0 | +0.98% |
| 2025-12-10 | $30.67 | $30.40 | $0.2652 | 86,805.0 | +0.69% |
| 2025-12-09 | $30.51 | $30.33 | $0.1796 | 231,121.0 | +0.30% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $31.29 | $30.77 | $0.519 | 299,750.0 | +0.96% |
Xtrackers Msci Eafe High Dividend Yield Equity Etf-Aktien (HDEF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $31.19 | $30.28 | $0.91 | 2,560,451.0 | +1.80% |
| 2025-11 | $30.66 | $29.17 | $1.49 | 2,645,076.0 | +3.92% |
| 2025-10 | $30.04 | $29.27 | $0.7681 | 2,557,637.0 | -0.17% |
| 2025-09 | $30.07 | $28.84 | $1.23 | 2,700,356.0 | -1.61% |
| 2025-08 | $30.52 | $28.32 | $2.20 | 2,454,664.0 | +5.21% |
| 2025-07 | $29.65 | $28.38 | $1.27 | 3,825,688.0 | -1.52% |
| 2025-06 | $29.41 | $28.13 | $1.28 | 4,035,918.0 | +0.28% |
| 2025-05 | $28.94 | $27.77 | $1.17 | 4,588,017.0 | +2.57% |
| 2025-04 | $28.17 | $24.39 | $3.78 | 9,233,505.0 | +3.39% |
| 2025-03 | $27.75 | $26.45 | $1.30 | 5,782,517.0 | +3.47% |
| 2025-02 | $26.62 | $25.00 | $1.62 | 3,631,097.0 | +3.27% |
| 2025-01 | $25.72 | $24.01 | $1.71 | 3,673,692.0 | +4.57% |
Xtrackers Msci Eafe High Dividend Yield Equity Etf-Aktien (HDEF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $25.46 | $23.82 | $1.64 | 7,082,105.0 | -3.93% |
| 2024-11 | $25.84 | $24.52 | $1.32 | 5,634,923.0 | -1.02% |
| 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% |
0.31%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):