Holen Sie sich die Stockscreener-App
157.32
0.63%
0.9927
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $157.5 | $155.7 | $1.81 | 25,055.0 | +0.65% |
| 2026-01-08 | $156.4 | $154.8 | $1.59 | 6,490.0 | +0.51% |
| 2026-01-07 | $158.2 | $155.5 | $2.77 | 14,617.0 | -1.68% |
| 2026-01-06 | $158.4 | $156.6 | $1.80 | 16,727.0 | +1.00% |
| 2026-01-05 | $158.0 | $151.7 | $6.29 | 18,774.0 | +3.30% |
| 2026-01-02 | $151.8 | $149.8 | $1.93 | 112,235.0 | +1.12% |
| 2025-12-31 | $151.6 | $149.9 | $1.69 | 5,683.0 | -1.03% |
| 2025-12-30 | $153.1 | $151.4 | $1.69 | 10,706.0 | -0.78% |
| 2025-12-29 | $153.3 | $152.4 | $0.9557 | 7,972.0 | -0.31% |
| 2025-12-26 | $153.2 | $152.7 | $0.48 | 8,939.0 | +0.04% |
| 2025-12-24 | $153.5 | $152.7 | $0.85 | 6,173.0 | +0.21% |
| 2025-12-23 | $153.1 | $152.4 | $0.70 | 10,492.0 | +0.04% |
| 2025-12-22 | $153.0 | $151.2 | $1.83 | 22,457.0 | +1.18% |
| 2025-12-19 | $151.2 | $150.1 | $1.11 | 14,901.0 | +0.81% |
| 2025-12-18 | $151.6 | $149.7 | $1.91 | 10,278.0 | -0.10% |
| 2025-12-17 | $152.4 | $149.7 | $2.73 | 10,721.0 | -0.50% |
| 2025-12-16 | $151.4 | $150.1 | $1.39 | 9,407.0 | -0.05% |
| 2025-12-15 | $153.1 | $150.5 | $2.59 | 38,704.0 | -0.87% |
| 2025-12-12 | $154.8 | $151.8 | $3.00 | 15,650.0 | -1.50% |
| 2025-12-11 | $154.6 | $153.1 | $1.53 | 15,671.0 | +0.80% |
| 2025-12-10 | $153.8 | $150.5 | $3.30 | 20,439.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $158.4 | $149.8 | $8.55 | 193,898.0 | +4.95% |
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% |
0.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):