Holen Sie sich die Stockscreener-App
81.89
0.22%
0.18
Flexshares Quality Dividend Defensive Index Fund-Aktien (QDEF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $81.96 | $81.78 | $0.18 | 4,674.0 | +0.22% |
| 2026-01-08 | $81.71 | $81.38 | $0.33 | 9,766.0 | +0.30% |
| 2026-01-07 | $81.78 | $81.46 | $0.325 | 6,765.0 | -0.16% |
| 2026-01-06 | $81.69 | $81.18 | $0.51 | 11,525.0 | +0.34% |
| 2026-01-05 | $81.42 | $81.23 | $0.19 | 16,699.0 | +0.16% |
| 2026-01-02 | $81.30 | $80.92 | $0.3787 | 25,745.0 | +0.28% |
| 2025-12-31 | $81.33 | $80.96 | $0.3735 | 7,351.0 | -0.70% |
| 2025-12-30 | $81.67 | $81.49 | $0.1757 | 4,380.0 | -0.17% |
| 2025-12-29 | $81.72 | $81.55 | $0.175 | 7,378.0 | -0.33% |
| 2025-12-26 | $82.05 | $81.90 | $0.15 | 4,032.0 | +0.05% |
| 2025-12-24 | $81.94 | $81.66 | $0.2815 | 3,525.0 | +0.36% |
| 2025-12-23 | $81.65 | $81.21 | $0.44 | 7,106.0 | +0.44% |
| 2025-12-22 | $81.31 | $81.14 | $0.1651 | 13,222.0 | +0.45% |
| 2025-12-19 | $80.97 | $80.80 | $0.175 | 37,822.0 | -0.12% |
| 2025-12-18 | $81.40 | $80.94 | $0.4601 | 8,753.0 | +0.34% |
| 2025-12-17 | $81.33 | $80.70 | $0.63 | 11,257.0 | -0.45% |
| 2025-12-16 | $81.64 | $80.78 | $0.8601 | 6,727.0 | -0.59% |
| 2025-12-15 | $82.14 | $81.44 | $0.70 | 4,000.0 | -0.01% |
| 2025-12-12 | $82.44 | $81.53 | $0.91 | 24,461.0 | -1.01% |
| 2025-12-11 | $82.45 | $81.87 | $0.578 | 29,206.0 | +0.45% |
| 2025-12-10 | $82.14 | $81.24 | $0.90 | 5,097.0 | +1.02% |
Flexshares Quality Dividend Defensive Index Fund-Aktien (QDEF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Flexshares Quality Dividend Defensive Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der QDEF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Flexshares Quality Dividend Defensive Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Flexshares Quality Dividend Defensive Index Fund-Aktien (QDEF) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $81.96 | $80.92 | $1.04 | 75,174.0 | +1.15% |
Flexshares Quality Dividend Defensive Index Fund-Aktien (QDEF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $82.45 | $80.70 | $1.75 | 252,143.0 | -0.27% |
| 2025-11 | $81.80 | $78.58 | $3.22 | 269,322.0 | +1.93% |
| 2025-10 | $81.05 | $78.10 | $2.95 | 170,331.0 | +0.27% |
| 2025-09 | $79.98 | $77.36 | $2.62 | 189,747.0 | +2.38% |
| 2025-08 | $78.48 | $74.50 | $3.98 | 146,786.0 | +3.92% |
| 2025-07 | $76.35 | $73.94 | $2.41 | 147,981.0 | +1.52% |
| 2025-06 | $74.05 | $71.54 | $2.51 | 230,812.0 | +3.03% |
| 2025-05 | $72.33 | $69.03 | $3.30 | 281,434.0 | +4.42% |
| 2025-04 | $70.25 | $61.61 | $8.64 | 324,012.0 | -1.52% |
| 2025-03 | $72.91 | $68.68 | $4.23 | 194,980.0 | -3.61% |
| 2025-02 | $73.12 | $70.62 | $2.50 | 231,843.0 | +1.05% |
| 2025-01 | $72.51 | $68.86 | $3.65 | 237,476.0 | +2.18% |
Flexshares Quality Dividend Defensive Index Fund-Aktien (QDEF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $73.78 | $69.60 | $4.18 | 162,337.0 | -4.58% |
| 2024-11 | $73.86 | $70.42 | $3.44 | 121,737.0 | +4.44% |
| 2024-10 | $72.83 | $70.57 | $2.26 | 179,905.0 | -1.31% |
| 2024-09 | $71.51 | $68.18 | $3.33 | 108,576.0 | +1.67% |
| 2024-08 | $70.34 | $64.79 | $5.55 | 145,394.0 | +3.90% |
| 2024-07 | $68.00 | $65.32 | $2.68 | 146,262.0 | +3.26% |
| 2024-06 | $66.47 | $63.76 | $2.71 | 109,509.0 | +2.17% |
| 2024-05 | $64.84 | $61.12 | $3.72 | 103,795.0 | +4.47% |
| 2024-04 | $64.29 | $60.75 | $3.54 | 162,157.0 | -4.35% |
| 2024-03 | $64.21 | $62.35 | $1.86 | 242,700.0 | +2.97% |
| 2024-02 | $62.39 | $60.01 | $2.38 | 357,756.0 | +3.71% |
| 2024-01 | $60.96 | $58.45 | $2.51 | 218,840.0 | +1.81% |
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):