Holen Sie sich die Stockscreener-App
156.89
0.30%
0.4687
Handel nachbörslich:
157.07
0.1813
+0.12%
State Street Spdr S P Capital Markets Etf-Aktien (KCE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-25 | $157.1 | $155.7 | $1.39 | 16,845.0 | +0.30% |
| 2026-09-24 | $157.5 | $154.8 | $2.75 | 24,015.0 | -0.46% |
| 2026-09-23 | $158.9 | $157.1 | $1.78 | 12,836.0 | -0.55% |
| 2026-09-22 | $160.8 | $156.6 | $4.14 | 19,285.0 | -1.62% |
| 2026-09-21 | $160.7 | $158.9 | $1.81 | 11,910.0 | +1.14% |
| 2026-09-18 | $158.9 | $156.5 | $2.40 | 16,988.0 | +1.17% |
| 2026-09-17 | $158.4 | $156.8 | $1.64 | 15,613.0 | +0.34% |
| 2026-09-16 | $159.4 | $154.7 | $4.79 | 35,983.0 | -1.80% |
| 2026-09-15 | $160.6 | $158.9 | $1.66 | 668,968.0 | -2.01% |
| 2026-09-14 | $163.5 | $162.3 | $1.20 | 14,626.0 | -0.42% |
| 2026-09-11 | $164.8 | $163.0 | $1.83 | 9,408.0 | -0.41% |
| 2026-09-10 | $165.6 | $164.0 | $1.66 | 13,890.0 | -1.14% |
| 2026-09-09 | $168.6 | $165.8 | $2.73 | 22,781.0 | -1.45% |
| 2026-09-08 | $170.1 | $168.3 | $1.84 | 6,967.0 | -1.54% |
| 2026-09-04 | $171.2 | $169.3 | $1.97 | 9,455.0 | -0.29% |
| 2026-09-03 | $171.6 | $168.0 | $3.61 | 8,384.0 | +2.83% |
| 2026-09-02 | $169.4 | $166.6 | $2.82 | 8,121.0 | -0.41% |
| 2026-09-01 | $170.0 | $167.1 | $2.89 | 20,049.0 | -2.12% |
| 2026-08-31 | $171.4 | $169.7 | $1.70 | 15,255.0 | -0.21% |
State Street 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 State Street 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 State Street Spdr S P Capital Markets Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr S P Capital Markets Etf-Aktien (KCE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $171.6 | $154.7 | $16.96 | 952,969.0 | -8.27% |
| 2026-08 | $173.1 | $161.5 | $11.53 | 254,041.0 | +6.70% |
| 2026-07 | $162.6 | $149.5 | $13.09 | 314,211.0 | +8.87% |
| 2026-06 | $159.1 | $144.4 | $14.70 | 379,883.0 | -3.09% |
| 2026-05 | $155.4 | $148.5 | $6.87 | 291,074.0 | +0.03% |
| 2026-04 | $155.8 | $134.0 | $21.76 | 333,136.0 | +10.38% |
| 2026-03 | $147.2 | $132.3 | $14.86 | 522,699.0 | -5.04% |
| 2026-02 | $156.3 | $140.8 | $15.54 | 568,867.0 | -7.04% |
| 2026-01 | $162.2 | $149.8 | $12.42 | 471,817.0 | +3.96% |
State Street Spdr S P Capital Markets Etf-Aktien (KCE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $154.8 | $143.7 | $11.16 | 353,258.0 | +3.90% |
| 2025-11 | $150.2 | $138.0 | $12.20 | 1,022,775.0 | -0.04% |
| 2025-10 | $153.7 | $145.7 | $7.94 | 729,974.0 | -4.57% |
| 2025-09 | $158.4 | $151.0 | $7.38 | 693,286.0 | -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% |
State Street 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% |
0.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):