Holen Sie sich die Stockscreener-App
29.94
1.67%
-0.51
Handel nachbörslich:
29.94
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 |
|---|---|---|---|---|---|
| 2025-08-25 | $30.34 | $29.93 | $0.4092 | 122,907.0 | -1.67% |
| 2025-08-22 | $30.52 | $30.26 | $0.2586 | 187,563.0 | +0.96% |
| 2025-08-21 | $30.20 | $30.09 | $0.1091 | 104,129.0 | -0.36% |
| 2025-08-20 | $30.31 | $30.16 | $0.145 | 154,734.0 | +0.93% |
| 2025-08-19 | $30.09 | $29.94 | $0.1497 | 116,791.0 | +0.37% |
| 2025-08-18 | $29.95 | $29.77 | $0.1827 | 100,356.0 | -0.43% |
| 2025-08-15 | $30.04 | $29.88 | $0.16 | 111,622.0 | +0.64% |
| 2025-08-14 | $29.83 | $29.67 | $0.16 | 135,632.0 | +0.00% |
| 2025-08-13 | $29.82 | $29.67 | $0.15 | 92,770.0 | +0.95% |
| 2025-08-12 | $29.57 | $29.36 | $0.2099 | 82,457.0 | +0.85% |
| 2025-08-11 | $29.31 | $29.19 | $0.12 | 119,362.0 | -0.10% |
| 2025-08-08 | $29.36 | $29.25 | $0.1051 | 105,967.0 | +0.27% |
| 2025-08-07 | $29.31 | $29.14 | $0.17 | 119,309.0 | +0.72% |
| 2025-08-06 | $29.09 | $28.99 | $0.10 | 100,671.0 | +0.50% |
| 2025-08-05 | $28.92 | $28.78 | $0.14 | 89,304.0 | +0.23% |
| 2025-08-04 | $28.82 | $28.74 | $0.08 | 94,871.0 | +1.02% |
| 2025-08-01 | $28.53 | $28.32 | $0.2149 | 95,608.0 | +0.39% |
| 2025-07-31 | $28.62 | $28.38 | $0.2399 | 185,617.0 | -1.11% |
| 2025-07-30 | $28.93 | $28.66 | $0.27 | 156,969.0 | -1.00% |
| 2025-07-29 | $29.09 | $28.98 | $0.11 | 94,784.0 | +0.10% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $30.52 | $28.32 | $2.20 | 2,056,960.0 | +5.35% |
| 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% |
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% |
0.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):