Holen Sie sich die Stockscreener-App
25.68
0.85%
-0.22
Handel nachbörslich:
25.68
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 |
|---|---|---|---|---|---|
| 2025-04-10 | $25.82 | $25.18 | $0.64 | 299,150.0 | -0.85% |
| 2025-04-09 | $25.95 | $24.39 | $1.56 | 331,080.0 | +5.16% |
| 2025-04-08 | $25.37 | $24.39 | $0.9806 | 386,647.0 | -0.24% |
| 2025-04-07 | $25.32 | $24.45 | $0.87 | 766,009.0 | -2.91% |
| 2025-04-04 | $26.36 | $25.43 | $0.93 | 731,198.0 | -6.34% |
| 2025-04-03 | $27.42 | $27.15 | $0.269 | 301,302.0 | +0.11% |
| 2025-04-02 | $27.15 | $27.00 | $0.15 | 576,214.0 | -0.15% |
| 2025-04-01 | $27.24 | $27.04 | $0.1985 | 336,095.0 | +0.07% |
| 2025-03-31 | $27.16 | $26.90 | $0.255 | 273,537.0 | -0.73% |
| 2025-03-28 | $27.41 | $27.25 | $0.16 | 339,972.0 | +0.04% |
| 2025-03-27 | $27.35 | $27.21 | $0.135 | 251,110.0 | +0.66% |
| 2025-03-26 | $27.34 | $27.12 | $0.2243 | 208,333.0 | -0.77% |
| 2025-03-25 | $27.50 | $27.28 | $0.2231 | 308,809.0 | +0.59% |
| 2025-03-24 | $27.27 | $27.06 | $0.21 | 142,220.0 | +0.00% |
| 2025-03-21 | $27.33 | $27.18 | $0.15 | 157,835.0 | -1.31% |
| 2025-03-20 | $27.70 | $27.41 | $0.29 | 374,446.0 | -0.43% |
| 2025-03-19 | $27.74 | $27.54 | $0.2028 | 293,687.0 | -0.18% |
| 2025-03-18 | $27.75 | $27.63 | $0.1175 | 244,382.0 | +0.14% |
| 2025-03-17 | $27.75 | $27.55 | $0.1999 | 254,096.0 | +0.98% |
| 2025-03-14 | $27.42 | $27.18 | $0.2405 | 179,721.0 | +0.96% |
| 2025-03-13 | $27.20 | $27.07 | $0.1258 | 330,371.0 | -0.26% |
| 2025-03-12 | $27.28 | $27.11 | $0.17 | 287,610.0 | +0.15% |
| 2025-03-11 | $27.40 | $27.03 | $0.3699 | 332,255.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $27.42 | $24.39 | $3.03 | 4,026,838.0 | -5.38% |
| 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% |
2.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):