Holen Sie sich die Stockscreener-App
65.12
1.64%
1.0564
Ishares Global Consumer Staples Etf-Aktien (KXI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $65.19 | $64.63 | $0.56 | 5,620.0 | +1.64% |
| 2025-11-20 | $64.39 | $63.97 | $0.42 | 208,781.0 | +0.44% |
| 2025-11-19 | $64.08 | $63.57 | $0.505 | 40,768.0 | -0.50% |
| 2025-11-18 | $64.40 | $64.03 | $0.37 | 63,393.0 | -0.09% |
| 2025-11-17 | $64.63 | $64.16 | $0.47 | 42,859.0 | -0.62% |
| 2025-11-14 | $64.72 | $64.33 | $0.3932 | 64,646.0 | -0.17% |
| 2025-11-13 | $65.04 | $64.67 | $0.37 | 101,787.0 | -0.29% |
| 2025-11-12 | $65.13 | $64.85 | $0.28 | 40,150.0 | +0.02% |
| 2025-11-11 | $65.00 | $64.46 | $0.54 | 49,009.0 | +1.04% |
| 2025-11-10 | $64.20 | $63.80 | $0.4026 | 47,851.0 | -0.17% |
| 2025-11-07 | $64.31 | $63.66 | $0.65 | 125,688.0 | +1.24% |
| 2025-11-06 | $63.69 | $63.40 | $0.2855 | 48,154.0 | -0.38% |
| 2025-11-05 | $63.93 | $63.46 | $0.4725 | 43,251.0 | +0.24% |
| 2025-11-04 | $63.65 | $63.28 | $0.3713 | 43,649.0 | +0.34% |
| 2025-11-03 | $63.57 | $63.15 | $0.423 | 86,463.0 | -0.20% |
| 2025-10-31 | $63.66 | $63.32 | $0.34 | 337,181.0 | -0.42% |
| 2025-10-30 | $63.95 | $63.64 | $0.31 | 69,636.0 | -0.13% |
| 2025-10-29 | $64.72 | $63.69 | $1.03 | 92,057.0 | -1.91% |
| 2025-10-28 | $65.45 | $65.09 | $0.36 | 111,113.0 | -0.81% |
| 2025-10-27 | $65.75 | $65.43 | $0.32 | 42,392.0 | -0.11% |
| 2025-10-24 | $66.05 | $65.62 | $0.43 | 30,034.0 | -0.36% |
| 2025-10-23 | $66.19 | $65.66 | $0.53 | 41,703.0 | -0.17% |
| 2025-10-22 | $66.38 | $65.64 | $0.74 | 50,074.0 | +0.44% |
Ishares Global Consumer Staples Etf-Aktien (KXI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Global Consumer Staples Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KXI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Global Consumer Staples Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Global Consumer Staples Etf-Aktien (KXI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $65.19 | $63.15 | $2.04 | 1,012,069.0 | +2.54% |
| 2025-10 | $66.40 | $63.32 | $3.08 | 2,001,911.0 | -1.35% |
| 2025-09 | $66.28 | $63.68 | $2.60 | 1,099,618.0 | -1.98% |
| 2025-08 | $67.63 | $64.14 | $3.49 | 1,176,421.0 | +3.00% |
| 2025-07 | $66.15 | $63.70 | $2.45 | 1,124,330.0 | -2.48% |
| 2025-06 | $67.47 | $64.57 | $2.90 | 1,507,408.0 | -2.74% |
| 2025-05 | $67.42 | $64.03 | $3.39 | 1,891,056.0 | +1.68% |
| 2025-04 | $66.62 | $60.24 | $6.38 | 2,532,644.0 | +3.22% |
| 2025-03 | $65.46 | $62.33 | $3.13 | 2,020,418.0 | -0.26% |
| 2025-02 | $64.65 | $60.67 | $3.98 | 1,087,350.0 | +4.90% |
| 2025-01 | $62.04 | $58.34 | $3.70 | 1,213,477.0 | +1.54% |
Ishares Global Consumer Staples Etf-Aktien (KXI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $64.40 | $60.02 | $4.38 | 669,904.0 | -6.25% |
| 2024-11 | $64.25 | $61.58 | $2.67 | 1,036,601.0 | +2.31% |
| 2024-10 | $65.72 | $62.54 | $3.18 | 695,927.0 | -4.62% |
| 2024-09 | $66.31 | $64.77 | $1.54 | 785,424.0 | +1.14% |
| 2024-08 | $65.22 | $61.23 | $3.99 | 967,769.0 | +5.09% |
| 2024-07 | $62.64 | $59.70 | $2.94 | 3,559,151.0 | +2.91% |
| 2024-06 | $62.74 | $60.04 | $2.70 | 806,613.0 | -2.83% |
| 2024-05 | $62.95 | $59.60 | $3.35 | 882,868.0 | +2.98% |
| 2024-04 | $60.98 | $57.85 | $3.13 | 923,269.0 | -1.57% |
| 2024-03 | $61.11 | $59.24 | $1.87 | 812,155.0 | +2.19% |
| 2024-02 | $60.60 | $58.65 | $1.95 | 1,345,370.0 | +0.62% |
| 2024-01 | $60.05 | $58.25 | $1.80 | 1,159,290.0 | +0.10% |
Ishares Global Consumer Staples Etf-Aktien (KXI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $59.87 | $57.66 | $2.21 | 1,502,703.0 | +0.87% |
| 2023-11 | $58.91 | $56.14 | $2.77 | 1,141,167.0 | +4.46% |
| 2023-10 | $56.87 | $54.72 | $2.15 | 1,663,927.0 | -1.38% |
| 2023-09 | $60.34 | $56.66 | $3.68 | 10,390,522.0 | -5.03% |
| 2023-08 | $62.11 | $59.27 | $2.84 | 1,813,465.0 | -3.36% |
| 2023-07 | $62.78 | $60.29 | $2.49 | 1,353,010.0 | +1.60% |
| 2023-06 | $61.57 | $59.49 | $2.08 | 2,508,392.0 | +1.88% |
| 2023-05 | $64.74 | $59.76 | $4.98 | 1,758,301.0 | -6.85% |
| 2023-04 | $64.53 | $61.88 | $2.65 | 3,141,230.0 | +4.08% |
| 2023-03 | $61.96 | $58.20 | $3.76 | 1,563,757.0 | +5.14% |
| 2023-02 | $61.05 | $58.85 | $2.20 | 1,862,257.0 | -2.64% |
| 2023-01 | $61.48 | $58.78 | $2.70 | 2,781,839.0 | +1.48% |
0.61%
0.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):