Holen Sie sich die Stockscreener-App
29.42
0.65%
0.19
Vorhandelsmarkt:
30.00
0.58
+1.97%
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 |
|---|---|---|---|---|---|
| 2025-09-30 | $29.43 | $29.14 | $0.285 | 94,385.0 | +0.65% |
| 2025-09-29 | $29.25 | $29.14 | $0.11 | 107,145.0 | +0.10% |
| 2025-09-26 | $29.26 | $29.12 | $0.135 | 160,376.0 | +0.79% |
| 2025-09-25 | $29.03 | $28.84 | $0.1938 | 228,034.0 | -0.28% |
| 2025-09-24 | $29.16 | $29.02 | $0.1438 | 128,845.0 | -0.58% |
| 2025-09-23 | $29.49 | $29.21 | $0.275 | 148,006.0 | -0.27% |
| 2025-09-22 | $29.30 | $29.15 | $0.1538 | 192,541.0 | +0.07% |
| 2025-09-19 | $29.34 | $29.20 | $0.1399 | 126,502.0 | -1.05% |
| 2025-09-18 | $29.61 | $29.46 | $0.1496 | 105,615.0 | -0.27% |
| 2025-09-17 | $29.91 | $29.67 | $0.245 | 85,726.0 | -0.57% |
| 2025-09-16 | $29.90 | $29.75 | $0.15 | 123,475.0 | -0.20% |
| 2025-09-15 | $29.92 | $29.81 | $0.11 | 103,925.0 | +0.17% |
| 2025-09-12 | $29.91 | $29.75 | $0.1607 | 129,191.0 | -0.70% |
| 2025-09-11 | $30.07 | $29.88 | $0.19 | 105,057.0 | +0.80% |
| 2025-09-10 | $29.89 | $29.80 | $0.0895 | 119,457.0 | -0.30% |
| 2025-09-09 | $29.95 | $29.84 | $0.11 | 98,542.0 | -0.13% |
| 2025-09-08 | $29.97 | $29.80 | $0.1725 | 128,870.0 | +0.33% |
| 2025-09-05 | $29.96 | $29.77 | $0.19 | 86,844.0 | +0.40% |
| 2025-09-04 | $29.75 | $29.66 | $0.09 | 162,436.0 | +0.44% |
| 2025-09-03 | $29.65 | $29.50 | $0.1505 | 110,215.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $30.07 | $28.84 | $1.23 | 2,794,741.0 | -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% |
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% |
0.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):