Holen Sie sich die Stockscreener-App
68.25
1.69%
-1.17
Handel nachbörslich:
68.25
Ishares Global Consumer Staples Etf-Aktien (KXI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $68.74 | $68.15 | $0.59 | 88,166.0 | -1.69% |
| 2026-08-14 | $69.50 | $69.24 | $0.26 | 64,342.0 | -0.09% |
| 2026-08-13 | $69.62 | $69.16 | $0.46 | 182,330.0 | +1.21% |
| 2026-08-12 | $68.78 | $68.31 | $0.47 | 72,206.0 | -0.32% |
| 2026-08-11 | $68.92 | $68.56 | $0.365 | 401,437.0 | -0.36% |
| 2026-08-10 | $69.13 | $68.72 | $0.41 | 76,550.0 | -0.60% |
| 2026-08-07 | $69.54 | $69.05 | $0.49 | 76,963.0 | +0.40% |
| 2026-08-06 | $70.03 | $69.00 | $1.03 | 62,426.0 | -0.06% |
| 2026-08-05 | $69.68 | $68.98 | $0.70 | 38,865.0 | +0.23% |
| 2026-08-04 | $69.21 | $68.45 | $0.76 | 67,003.0 | +0.17% |
| 2026-08-03 | $69.84 | $68.86 | $0.975 | 64,843.0 | -0.25% |
| 2026-07-31 | $69.50 | $68.77 | $0.735 | 66,418.0 | -0.86% |
| 2026-07-30 | $69.95 | $69.38 | $0.57 | 113,512.0 | -1.05% |
| 2026-07-29 | $70.72 | $69.83 | $0.89 | 356,105.0 | +0.37% |
| 2026-07-28 | $71.22 | $70.02 | $1.20 | 59,940.0 | +2.42% |
| 2026-07-27 | $68.99 | $68.06 | $0.93 | 157,598.0 | +0.97% |
| 2026-07-24 | $68.05 | $67.41 | $0.64 | 91,267.0 | +1.06% |
| 2026-07-23 | $67.48 | $66.93 | $0.55 | 122,388.0 | -1.93% |
| 2026-07-22 | $69.00 | $68.39 | $0.61 | 100,216.0 | +0.38% |
| 2026-07-21 | $68.74 | $68.18 | $0.56 | 47,522.0 | -0.87% |
| 2026-07-20 | $69.22 | $68.75 | $0.47 | 58,126.0 | -0.52% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $70.03 | $68.15 | $1.88 | 1,283,297.0 | -1.36% |
| 2026-07 | $71.22 | $66.93 | $4.29 | 2,253,347.0 | +2.46% |
| 2026-06 | $69.59 | $66.42 | $3.17 | 1,389,796.0 | -0.01% |
| 2026-05 | $70.27 | $67.54 | $2.73 | 1,081,316.0 | -1.67% |
| 2026-04 | $68.84 | $66.50 | $2.34 | 1,403,014.0 | +2.51% |
| 2026-03 | $72.78 | $65.78 | $7.00 | 1,908,104.0 | -8.90% |
| 2026-02 | $73.65 | $68.16 | $5.49 | 2,331,721.0 | +8.05% |
| 2026-01 | $68.08 | $63.42 | $4.66 | 1,893,510.0 | +5.31% |
Ishares Global Consumer Staples Etf-Aktien (KXI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $66.31 | $64.36 | $1.95 | 1,386,277.0 | -1.55% |
| 2025-11 | $66.03 | $63.15 | $2.88 | 1,877,678.0 | +3.89% |
| 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% |
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):