Holen Sie sich die Stockscreener-App
78.10
2.11%
-1.6867
Handel nachbörslich:
78.10
Flexshares Quality Dividend Defensive Index Fund-Aktien (QDEF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $80.08 | $78.10 | $1.98 | 11,153.0 | -2.11% |
| 2025-10-09 | $80.42 | $79.73 | $0.69 | 3,728.0 | -0.59% |
| 2025-10-08 | $80.34 | $80.15 | $0.19 | 5,297.0 | +0.23% |
| 2025-10-07 | $80.33 | $79.98 | $0.35 | 3,544.0 | -0.27% |
| 2025-10-06 | $80.38 | $80.21 | $0.17 | 9,824.0 | -0.04% |
| 2025-10-03 | $80.69 | $80.31 | $0.375 | 6,091.0 | +0.03% |
| 2025-10-02 | $80.64 | $80.30 | $0.3403 | 2,798.0 | -0.15% |
| 2025-10-01 | $80.45 | $79.78 | $0.6733 | 6,850.0 | +0.54% |
| 2025-09-30 | $79.98 | $79.47 | $0.5144 | 3,442.0 | +0.68% |
| 2025-09-29 | $79.76 | $79.31 | $0.45 | 6,886.0 | -0.05% |
| 2025-09-26 | $79.48 | $79.09 | $0.3925 | 12,862.0 | +0.65% |
| 2025-09-25 | $79.16 | $78.68 | $0.48 | 11,957.0 | -0.37% |
| 2025-09-24 | $79.45 | $79.22 | $0.229 | 10,316.0 | -0.21% |
| 2025-09-23 | $79.74 | $79.32 | $0.42 | 8,946.0 | -0.13% |
| 2025-09-22 | $79.62 | $79.16 | $0.46 | 18,649.0 | +0.16% |
| 2025-09-19 | $79.42 | $79.02 | $0.40 | 9,948.0 | -0.05% |
| 2025-09-18 | $79.61 | $79.39 | $0.2188 | 9,404.0 | +0.40% |
| 2025-09-17 | $79.38 | $79.08 | $0.3048 | 7,282.0 | -0.13% |
| 2025-09-16 | $79.52 | $79.16 | $0.36 | 2,277.0 | -0.36% |
| 2025-09-15 | $79.58 | $79.45 | $0.1251 | 15,371.0 | +0.03% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $80.69 | $78.10 | $2.59 | 60,438.0 | -2.36% |
| 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% |
Flexshares Quality Dividend Defensive Index Fund-Aktien (QDEF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $59.62 | $57.05 | $2.57 | 151,166.0 | +3.49% |
| 2023-11 | $57.09 | $53.34 | $3.75 | 182,238.0 | +7.05% |
| 2023-10 | $55.45 | $52.35 | $3.10 | 129,288.0 | -1.44% |
| 2023-09 | $57.38 | $53.82 | $3.56 | 189,410.0 | -5.29% |
| 2023-08 | $57.86 | $55.68 | $2.18 | 201,408.0 | -1.22% |
| 2023-07 | $58.00 | $55.28 | $2.72 | 113,789.0 | +3.42% |
| 2023-06 | $56.07 | $52.91 | $3.16 | 168,277.0 | +5.23% |
| 2023-05 | $54.36 | $52.67 | $1.69 | 235,571.0 | -1.70% |
| 2023-04 | $54.04 | $52.72 | $1.32 | 222,616.0 | +2.09% |
| 2023-03 | $52.94 | $50.16 | $2.78 | 649,359.0 | +2.25% |
| 2023-02 | $54.27 | $51.70 | $2.57 | 235,471.0 | -2.89% |
| 2023-01 | $53.31 | $50.95 | $2.36 | 217,287.0 | +3.62% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):