Holen Sie sich die Stockscreener-App
87.03
0.42%
0.36
Spdr Msci Eafe Strategicfactors Sm Etf-Aktien (QEFA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $87.50 | $86.83 | $0.67 | 108,766.0 | +0.42% |
| 2025-09-04 | $86.71 | $86.33 | $0.38 | 42,281.0 | +0.65% |
| 2025-09-03 | $86.13 | $85.82 | $0.3092 | 36,199.0 | +0.24% |
| 2025-09-02 | $86.09 | $85.50 | $0.5879 | 25,934.0 | -0.62% |
| 2025-08-29 | $86.68 | $86.34 | $0.3341 | 50,176.0 | -0.52% |
| 2025-08-28 | $87.17 | $86.71 | $0.4587 | 231,457.0 | +0.68% |
| 2025-08-27 | $86.88 | $86.28 | $0.5974 | 358,640.0 | -0.83% |
| 2025-08-26 | $87.02 | $86.67 | $0.35 | 222,983.0 | +0.10% |
| 2025-08-25 | $87.96 | $86.93 | $1.03 | 25,946.0 | -1.33% |
| 2025-08-22 | $88.37 | $87.21 | $1.16 | 25,431.0 | +1.08% |
| 2025-08-21 | $87.31 | $86.95 | $0.36 | 13,310.0 | -0.56% |
| 2025-08-20 | $87.65 | $87.29 | $0.36 | 17,189.0 | +0.72% |
| 2025-08-19 | $87.35 | $86.83 | $0.5257 | 12,273.0 | +0.23% |
| 2025-08-18 | $87.07 | $86.69 | $0.3755 | 11,087.0 | -0.09% |
| 2025-08-15 | $87.00 | $86.80 | $0.1999 | 11,738.0 | +0.40% |
| 2025-08-14 | $86.58 | $86.16 | $0.4195 | 9,430.0 | -0.02% |
| 2025-08-13 | $86.67 | $86.30 | $0.37 | 19,632.0 | +0.71% |
| 2025-08-12 | $86.08 | $85.15 | $0.9299 | 12,438.0 | +1.01% |
| 2025-08-11 | $85.32 | $84.97 | $0.3513 | 17,362.0 | -0.25% |
| 2025-08-08 | $85.54 | $85.10 | $0.44 | 18,607.0 | +0.39% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $87.50 | $85.50 | $2.00 | 321,946.0 | +0.68% |
| 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% |
0.32%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):