Holen Sie sich die Stockscreener-App
27.10
1.80%
0.48
Handel nachbörslich:
27.11
0.010
+0.04%
Schwab Us Dividend Equity Etf-Aktien (SCHD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $27.30 | $26.70 | $0.6021 | 21,042,015.0 | +1.80% |
| 2025-11-20 | $27.12 | $26.60 | $0.52 | 21,542,400.0 | -1.15% |
| 2025-11-19 | $27.07 | $26.81 | $0.255 | 17,852,582.0 | -0.85% |
| 2025-11-18 | $27.25 | $26.89 | $0.36 | 17,113,424.0 | +0.59% |
| 2025-11-17 | $27.33 | $26.94 | $0.39 | 17,337,286.0 | -0.88% |
| 2025-11-14 | $27.35 | $27.00 | $0.35 | 19,777,038.0 | +0.07% |
| 2025-11-13 | $27.49 | $27.19 | $0.30 | 21,631,316.0 | +0.11% |
| 2025-11-12 | $27.29 | $27.16 | $0.135 | 14,951,364.0 | +0.04% |
| 2025-11-11 | $27.23 | $26.82 | $0.41 | 16,848,710.0 | +1.53% |
| 2025-11-10 | $26.80 | $26.51 | $0.29 | 19,320,658.0 | +0.19% |
| 2025-11-07 | $26.74 | $26.49 | $0.25 | 18,752,734.0 | +0.75% |
| 2025-11-06 | $26.67 | $26.46 | $0.21 | 15,789,292.0 | -0.19% |
| 2025-11-05 | $26.68 | $26.41 | $0.27 | 16,508,839.0 | +0.49% |
| 2025-11-04 | $26.47 | $26.32 | $0.15 | 18,081,868.0 | -0.11% |
| 2025-11-03 | $26.66 | $26.32 | $0.34 | 20,448,056.0 | -1.05% |
| 2025-10-31 | $26.79 | $26.49 | $0.30 | 16,131,140.0 | +0.26% |
| 2025-10-30 | $26.87 | $26.60 | $0.27 | 17,793,412.0 | -0.22% |
| 2025-10-29 | $27.01 | $26.65 | $0.36 | 22,744,299.0 | -0.96% |
| 2025-10-28 | $27.17 | $27.00 | $0.17 | 19,792,013.0 | -0.44% |
| 2025-10-27 | $27.14 | $27.04 | $0.10 | 17,222,427.0 | +0.33% |
| 2025-10-24 | $27.22 | $27.03 | $0.19 | 13,968,837.0 | +0.00% |
| 2025-10-23 | $27.17 | $26.99 | $0.18 | 13,593,567.0 | +0.15% |
| 2025-10-22 | $27.18 | $26.93 | $0.25 | 13,608,885.0 | -0.30% |
Schwab Us Dividend Equity Etf-Aktien (SCHD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Schwab Us Dividend Equity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SCHD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Schwab Us Dividend Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Schwab Us Dividend Equity Etf-Aktien (SCHD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $27.49 | $26.32 | $1.17 | 298,039,597.0 | +1.31% |
| 2025-10 | $27.58 | $26.44 | $1.14 | 391,067,287.0 | -2.01% |
| 2025-09 | $27.95 | $26.96 | $0.99 | 376,730,006.0 | -2.22% |
| 2025-08 | $28.03 | $26.21 | $1.82 | 307,050,762.0 | +5.36% |
| 2025-07 | $27.60 | $26.43 | $1.17 | 331,613,334.0 | +0.00% |
| 2025-06 | $27.10 | $25.93 | $1.17 | 320,910,354.0 | +1.26% |
| 2025-05 | $26.60 | $25.50 | $1.10 | 314,110,762.0 | +1.36% |
| 2025-04 | $27.95 | $23.87 | $4.08 | 500,703,592.0 | -7.65% |
| 2025-03 | $28.84 | $27.23 | $1.61 | 333,073,554.0 | -2.03% |
| 2025-02 | $28.54 | $27.40 | $1.14 | 244,397,985.0 | +2.55% |
| 2025-01 | $28.45 | $26.94 | $1.51 | 311,275,220.0 | +1.87% |
Schwab Us Dividend Equity Etf-Aktien (SCHD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $29.55 | $26.87 | $2.68 | 344,998,127.0 | -7.79% |
| 2024-11 | $29.72 | $28.03 | $1.69 | 216,783,400.0 | +4.61% |
| 2024-10 | $28.90 | $27.94 | $0.9626 | 228,832,845.0 | +0.19% |
| 2024-09 | $28.41 | $27.06 | $1.35 | 192,305,394.0 | +0.00% |
| 2024-08 | $28.19 | $26.25 | $1.94 | 185,089,257.0 | +2.36% |
| 2024-07 | $27.73 | $25.57 | $2.16 | 202,239,378.0 | +6.20% |
| 2024-06 | $26.45 | $25.42 | $1.04 | 157,064,202.0 | -1.03% |
| 2024-05 | $26.74 | $25.45 | $1.29 | 175,729,074.0 | +2.05% |
| 2024-04 | $26.93 | $25.18 | $1.75 | 222,112,647.0 | -4.51% |
| 2024-03 | $26.94 | $25.84 | $1.10 | 213,439,611.0 | +3.85% |
| 2024-02 | $26.05 | $25.16 | $0.8867 | 201,288,996.0 | +1.84% |
| 2024-01 | $25.78 | $24.97 | $0.8117 | 255,660,624.0 | +0.14% |
Schwab Us Dividend Equity Etf-Aktien (SCHD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.48 | $24.01 | $1.47 | 253,349,367.0 | +5.22% |
| 2023-11 | $24.13 | $22.55 | $1.58 | 228,114,777.0 | +6.30% |
| 2023-10 | $23.86 | $22.22 | $1.64 | 248,322,627.0 | -3.82% |
| 2023-09 | $25.03 | $23.38 | $1.65 | 169,233,114.0 | -5.06% |
| 2023-08 | $25.23 | $24.26 | $0.9717 | 171,532,731.0 | -1.49% |
| 2023-07 | $25.34 | $23.85 | $1.50 | 169,472,850.0 | +4.19% |
| 2023-06 | $24.61 | $23.04 | $1.57 | 197,980,506.0 | +4.35% |
| 2023-05 | $24.32 | $23.04 | $1.28 | 229,583,205.0 | -4.11% |
| 2023-04 | $24.74 | $23.60 | $1.14 | 153,968,874.0 | -0.81% |
| 2023-03 | $25.29 | $23.22 | $2.07 | 274,226,073.0 | -1.86% |
| 2023-02 | $26.05 | $24.76 | $1.30 | 185,918,058.0 | -3.32% |
| 2023-01 | $26.08 | $24.94 | $1.14 | 201,032,124.0 | +2.08% |
1.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):