Holen Sie sich die Stockscreener-App
152.85
0.93%
-1.44
Spdr S P Capital Markets Etf-Aktien (KCE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-30 | $155.1 | $151.0 | $4.02 | 13,912.0 | -0.93% |
| 2025-09-29 | $154.4 | $153.0 | $1.39 | 15,265.0 | +0.84% |
| 2025-09-26 | $153.5 | $152.6 | $0.9376 | 15,094.0 | +0.59% |
| 2025-09-25 | $152.8 | $151.5 | $1.28 | 30,557.0 | -0.58% |
| 2025-09-24 | $156.4 | $152.9 | $3.47 | 33,908.0 | -1.65% |
| 2025-09-23 | $157.7 | $155.3 | $2.43 | 10,252.0 | -0.27% |
| 2025-09-22 | $156.0 | $155.1 | $0.88 | 23,686.0 | -0.41% |
| 2025-09-19 | $157.9 | $156.0 | $1.93 | 36,598.0 | -0.48% |
| 2025-09-18 | $158.4 | $155.8 | $2.58 | 25,839.0 | +1.42% |
| 2025-09-17 | $157.2 | $155.0 | $2.27 | 12,000.0 | +0.39% |
| 2025-09-16 | $155.4 | $153.9 | $1.50 | 18,180.0 | -0.29% |
| 2025-09-15 | $157.1 | $154.7 | $2.38 | 39,067.0 | -0.90% |
| 2025-09-12 | $158.0 | $156.3 | $1.67 | 164,363.0 | -0.90% |
| 2025-09-11 | $157.9 | $154.9 | $2.94 | 25,427.0 | +2.29% |
| 2025-09-10 | $155.5 | $153.4 | $2.06 | 23,304.0 | +0.19% |
| 2025-09-09 | $154.6 | $153.6 | $0.9351 | 33,735.0 | +0.00% |
| 2025-09-08 | $154.1 | $153.0 | $1.10 | 35,155.0 | +0.88% |
| 2025-09-05 | $155.7 | $151.2 | $4.50 | 21,257.0 | -1.41% |
| 2025-09-04 | $154.8 | $153.7 | $1.15 | 23,490.0 | +1.17% |
| 2025-09-03 | $154.2 | $151.5 | $2.68 | 56,491.0 | -0.64% |
Spdr S P Capital Markets Etf-Aktien (KCE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spdr S P Capital Markets Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KCE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Spdr S P Capital Markets Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr S P Capital Markets Etf-Aktien (KCE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $158.4 | $151.0 | $7.38 | 707,198.0 | -1.75% |
| 2025-08 | $157.5 | $147.0 | $10.51 | 462,110.0 | +1.65% |
| 2025-07 | $156.5 | $144.4 | $12.17 | 841,846.0 | +5.61% |
| 2025-06 | $145.5 | $133.1 | $12.34 | 409,456.0 | +7.29% |
| 2025-05 | $139.4 | $124.5 | $14.86 | 400,728.0 | +8.65% |
| 2025-04 | $129.9 | $104.5 | $25.43 | 762,687.0 | -1.46% |
| 2025-03 | $139.8 | $121.6 | $18.21 | 968,047.0 | -8.93% |
| 2025-02 | $146.8 | $135.0 | $11.86 | 733,651.0 | -5.24% |
| 2025-01 | $147.8 | $131.5 | $16.30 | 1,003,308.0 | +6.17% |
Spdr S P Capital Markets Etf-Aktien (KCE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $148.8 | $134.4 | $14.38 | 1,450,687.0 | -6.90% |
| 2024-11 | $149.7 | $130.1 | $19.54 | 1,374,885.0 | +12.20% |
| 2024-10 | $136.0 | $123.6 | $12.39 | 2,039,407.0 | +5.67% |
| 2024-09 | $126.1 | $115.0 | $11.12 | 745,026.0 | +2.82% |
| 2024-08 | $121.7 | $108.4 | $13.30 | 703,260.0 | +0.37% |
| 2024-07 | $122.4 | $109.9 | $12.50 | 840,113.0 | +9.72% |
| 2024-06 | $111.9 | $107.2 | $4.70 | 2,079,737.0 | -0.79% |
| 2024-05 | $114.0 | $105.9 | $8.10 | 328,099.0 | +4.61% |
| 2024-04 | $111.1 | $103.9 | $7.23 | 1,315,313.0 | -3.87% |
| 2024-03 | $110.7 | $105.4 | $5.29 | 1,416,847.0 | +4.38% |
| 2024-02 | $106.4 | $99.01 | $7.37 | 1,403,373.0 | +5.97% |
| 2024-01 | $102.2 | $97.51 | $4.67 | 293,043.0 | -1.99% |
Spdr S P Capital Markets Etf-Aktien (KCE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $103.1 | $91.64 | $11.42 | 463,605.0 | +11.69% |
| 2023-11 | $91.30 | $81.98 | $9.32 | 1,458,775.0 | +11.23% |
| 2023-10 | $87.34 | $80.19 | $7.15 | 419,763.0 | -5.39% |
| 2023-09 | $90.90 | $85.45 | $5.45 | 1,478,418.0 | -3.40% |
| 2023-08 | $91.54 | $86.11 | $5.43 | 1,307,385.0 | -2.01% |
| 2023-07 | $93.03 | $82.78 | $10.25 | 181,982.0 | +7.97% |
| 2023-06 | $86.34 | $79.23 | $7.11 | 560,447.0 | +7.34% |
| 2023-05 | $82.19 | $76.19 | $6.00 | 126,830.0 | -3.21% |
| 2023-04 | $84.88 | $79.78 | $5.10 | 121,791.0 | -1.64% |
| 2023-03 | $89.44 | $77.60 | $11.84 | 287,460.0 | -5.81% |
| 2023-02 | $93.82 | $86.47 | $7.35 | 209,542.0 | -1.28% |
| 2023-01 | $89.36 | $79.08 | $10.28 | 208,770.0 | +13.30% |
0.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):