Holen Sie sich die Stockscreener-App
86.66
1.56%
-1.37
Spdr Msci Eafe Strategicfactors Sm Etf-Aktien (QEFA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $87.85 | $86.53 | $1.33 | 97,926.0 | -1.56% |
| 2025-10-09 | $88.95 | $87.74 | $1.21 | 26,681.0 | -0.83% |
| 2025-10-08 | $88.85 | $88.47 | $0.3792 | 24,222.0 | +0.18% |
| 2025-10-07 | $89.11 | $88.58 | $0.5339 | 46,196.0 | -0.91% |
| 2025-10-06 | $89.57 | $89.29 | $0.282 | 21,335.0 | +0.20% |
| 2025-10-03 | $89.44 | $89.02 | $0.4245 | 30,506.0 | +0.76% |
| 2025-10-02 | $88.92 | $88.30 | $0.6245 | 19,234.0 | -0.06% |
| 2025-10-01 | $88.79 | $88.26 | $0.53 | 93,665.0 | +0.81% |
| 2025-09-30 | $87.96 | $87.24 | $0.72 | 33,347.0 | +0.57% |
| 2025-09-29 | $87.48 | $87.16 | $0.3161 | 15,436.0 | +0.29% |
| 2025-09-26 | $87.16 | $86.66 | $0.4964 | 29,140.0 | +0.68% |
| 2025-09-25 | $86.60 | $86.24 | $0.3592 | 68,722.0 | -0.67% |
| 2025-09-24 | $87.34 | $86.98 | $0.3585 | 14,807.0 | -0.51% |
| 2025-09-23 | $87.91 | $87.55 | $0.365 | 16,634.0 | -0.18% |
| 2025-09-22 | $87.84 | $87.22 | $0.619 | 26,031.0 | +0.23% |
| 2025-09-19 | $87.86 | $87.32 | $0.5399 | 44,326.0 | -0.47% |
| 2025-09-18 | $88.12 | $87.60 | $0.5199 | 23,721.0 | +0.12% |
| 2025-09-17 | $88.81 | $87.55 | $1.26 | 16,996.0 | -0.31% |
| 2025-09-16 | $88.33 | $87.99 | $0.3394 | 25,661.0 | -0.11% |
| 2025-09-15 | $88.38 | $88.11 | $0.27 | 23,227.0 | +0.37% |
| 2025-09-12 | $88.03 | $87.62 | $0.4115 | 17,915.0 | -0.48% |
Spdr Msci Eafe Strategicfactors Sm Etf-Aktien (QEFA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spdr Msci Eafe Strategicfactors Sm Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der QEFA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Spdr Msci Eafe Strategicfactors Sm Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr Msci Eafe Strategicfactors Sm Etf-Aktien (QEFA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $89.57 | $86.53 | $3.05 | 457,691.0 | -1.42% |
| 2025-09 | $88.81 | $85.50 | $3.31 | 738,468.0 | +1.70% |
| 2025-08 | $88.37 | $82.58 | $5.79 | 1,402,986.0 | +4.25% |
| 2025-07 | $87.01 | $82.84 | $4.17 | 905,901.0 | -2.84% |
| 2025-06 | $85.46 | $82.33 | $3.13 | 838,032.0 | +0.12% |
| 2025-05 | $85.88 | $81.56 | $4.32 | 890,832.0 | +3.59% |
| 2025-04 | $82.40 | $70.97 | $11.43 | 1,377,151.0 | +4.22% |
| 2025-03 | $81.71 | $78.27 | $3.45 | 1,528,236.0 | +1.12% |
| 2025-02 | $79.42 | $74.51 | $4.91 | 2,580,782.0 | +3.10% |
| 2025-01 | $76.70 | $71.45 | $5.25 | 1,069,265.0 | +4.44% |
Spdr Msci Eafe Strategicfactors Sm Etf-Aktien (QEFA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $77.52 | $71.42 | $6.10 | 1,026,370.0 | -4.65% |
| 2024-11 | $77.60 | $73.92 | $3.68 | 728,503.0 | -0.35% |
| 2024-10 | $80.45 | $75.77 | $4.68 | 428,431.0 | -5.07% |
| 2024-09 | $81.49 | $77.51 | $3.98 | 566,402.0 | +0.35% |
| 2024-08 | $80.61 | $71.87 | $8.74 | 695,403.0 | +3.76% |
| 2024-07 | $78.11 | $74.68 | $3.43 | 594,616.0 | +3.41% |
| 2024-06 | $77.14 | $74.09 | $3.05 | 1,084,915.0 | -3.30% |
| 2024-05 | $78.20 | $73.67 | $4.53 | 725,857.0 | +4.46% |
| 2024-04 | $76.19 | $72.70 | $3.50 | 846,892.0 | -2.76% |
| 2024-03 | $76.50 | $74.08 | $2.42 | 975,435.0 | +2.61% |
| 2024-02 | $74.65 | $71.33 | $3.32 | 1,118,956.0 | +2.03% |
| 2024-01 | $73.59 | $70.91 | $2.69 | 1,554,416.0 | -0.55% |
Spdr Msci Eafe Strategicfactors Sm Etf-Aktien (QEFA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $73.40 | $70.27 | $3.14 | 1,514,005.0 | +3.87% |
| 2023-11 | $70.64 | $65.56 | $5.08 | 1,916,784.0 | +7.50% |
| 2023-10 | $68.03 | $64.31 | $3.72 | 2,062,980.0 | -2.37% |
| 2023-09 | $69.91 | $66.32 | $3.59 | 1,202,653.0 | -3.32% |
| 2023-08 | $71.22 | $67.37 | $3.85 | 2,175,484.0 | -3.32% |
| 2023-07 | $72.14 | $67.75 | $4.39 | 1,619,545.0 | +2.57% |
| 2023-06 | $71.19 | $67.57 | $3.62 | 2,125,209.0 | +2.10% |
| 2023-05 | $71.96 | $67.99 | $3.97 | 3,215,415.0 | -4.08% |
| 2023-04 | $71.67 | $69.28 | $2.39 | 1,784,628.0 | +2.99% |
| 2023-03 | $69.49 | $64.38 | $5.11 | 1,106,700.0 | +3.68% |
| 2023-02 | $69.92 | $66.52 | $3.40 | 1,386,904.0 | -3.23% |
| 2023-01 | $69.32 | $64.33 | $4.99 | 2,017,710.0 | +7.78% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):