Holen Sie sich die Stockscreener-App
156.96
0.99%
-1.57
Handel nachbörslich:
158.25
1.29
+0.82%
State Street Spdr S P Dividend Etf-Aktien (SDY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $157.9 | $156.9 | $0.95 | 187,159.0 | -0.99% |
| 2026-08-14 | $158.7 | $158.1 | $0.68 | 121,442.0 | +0.13% |
| 2026-08-13 | $158.9 | $157.8 | $1.11 | 148,298.0 | +0.35% |
| 2026-08-12 | $157.9 | $156.9 | $1.07 | 218,689.0 | -0.09% |
| 2026-08-11 | $158.2 | $157.2 | $1.03 | 185,992.0 | +0.25% |
| 2026-08-10 | $157.7 | $156.9 | $0.8599 | 298,538.0 | -0.20% |
| 2026-08-07 | $157.9 | $156.1 | $1.83 | 266,007.0 | +0.64% |
| 2026-08-06 | $158.0 | $156.4 | $1.56 | 152,170.0 | -0.20% |
| 2026-08-05 | $157.8 | $156.3 | $1.52 | 215,697.0 | -0.06% |
| 2026-08-04 | $157.4 | $154.3 | $3.14 | 246,967.0 | +0.95% |
| 2026-08-03 | $156.7 | $155.3 | $1.47 | 251,035.0 | +0.51% |
| 2026-07-31 | $155.3 | $154.0 | $1.35 | 186,296.0 | -0.31% |
| 2026-07-30 | $156.9 | $154.1 | $2.77 | 219,054.0 | -1.46% |
| 2026-07-29 | $158.9 | $157.4 | $1.45 | 186,843.0 | -0.60% |
| 2026-07-28 | $160.3 | $158.1 | $2.24 | 308,884.0 | +1.33% |
| 2026-07-27 | $157.3 | $156.0 | $1.25 | 170,734.0 | +0.57% |
| 2026-07-24 | $156.0 | $154.1 | $1.85 | 155,733.0 | +1.18% |
| 2026-07-23 | $154.3 | $153.3 | $0.9984 | 123,674.0 | -0.26% |
| 2026-07-22 | $154.8 | $154.0 | $0.825 | 134,947.0 | +0.46% |
| 2026-07-21 | $153.8 | $152.7 | $1.12 | 218,815.0 | -0.23% |
| 2026-07-20 | $155.2 | $153.7 | $1.51 | 155,025.0 | -0.54% |
State Street Spdr S P Dividend Etf-Aktien (SDY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr S P Dividend Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SDY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr S P Dividend Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr S P Dividend Etf-Aktien (SDY) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $158.9 | $154.3 | $4.63 | 2,479,153.0 | +1.29% |
| 2026-07 | $160.3 | $152.1 | $8.16 | 4,333,067.0 | +1.83% |
| 2026-06 | $154.0 | $147.7 | $6.25 | 5,273,503.0 | +1.96% |
| 2026-05 | $151.0 | $146.1 | $4.93 | 4,247,189.0 | -0.54% |
| 2026-04 | $150.2 | $145.0 | $5.14 | 4,355,859.0 | +2.83% |
| 2026-03 | $156.4 | $143.3 | $13.06 | 5,042,000.0 | -6.41% |
| 2026-02 | $156.1 | $148.3 | $7.81 | 3,903,122.0 | +4.84% |
| 2026-01 | $148.7 | $138.3 | $10.44 | 9,182,812.0 | +6.88% |
State Street Spdr S P Dividend Etf-Aktien (SDY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $142.2 | $138.3 | $3.83 | 5,397,787.0 | -0.45% |
| 2025-11 | $141.0 | $135.3 | $5.69 | 5,543,937.0 | +2.57% |
| 2025-10 | $141.3 | $136.3 | $5.06 | 5,158,067.0 | -2.02% |
| 2025-09 | $142.0 | $137.8 | $4.21 | 5,972,829.0 | -0.91% |
| 2025-08 | $143.5 | $135.4 | $8.06 | 4,235,710.0 | +3.20% |
| 2025-07 | $140.4 | $135.6 | $4.82 | 4,687,593.0 | +0.91% |
| 2025-06 | $137.0 | $132.9 | $4.11 | 4,993,921.0 | +0.76% |
| 2025-05 | $137.1 | $129.9 | $7.27 | 4,808,567.0 | +2.79% |
| 2025-04 | $136.2 | $119.8 | $16.33 | 6,879,018.0 | -3.42% |
| 2025-03 | $140.9 | $132.7 | $8.19 | 5,883,346.0 | -1.89% |
| 2025-02 | $138.4 | $132.3 | $6.06 | 5,378,521.0 | +2.79% |
| 2025-01 | $136.4 | $128.6 | $7.80 | 7,423,150.0 | +1.85% |
State Street Spdr S P Dividend Etf-Aktien (SDY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $144.0 | $131.0 | $13.07 | 6,267,586.0 | -8.57% |
| 2024-11 | $144.4 | $137.5 | $6.91 | 3,917,308.0 | +4.21% |
| 2024-10 | $144.1 | $138.2 | $5.91 | 3,942,630.0 | -2.72% |
| 2024-09 | $142.6 | $136.4 | $6.17 | 3,734,703.0 | +1.54% |
| 2024-08 | $140.0 | $131.1 | $8.94 | 5,435,133.0 | +3.75% |
| 2024-07 | $135.7 | $125.7 | $10.03 | 5,398,190.0 | +6.02% |
| 2024-06 | $130.3 | $126.7 | $3.69 | 4,405,950.0 | -2.25% |
| 2024-05 | $132.5 | $126.6 | $5.85 | 5,838,951.0 | +2.26% |
| 2024-04 | $131.6 | $124.4 | $7.22 | 5,575,040.0 | -3.05% |
| 2024-03 | $131.7 | $125.0 | $6.71 | 7,232,191.0 | +4.42% |
| 2024-02 | $126.4 | $121.5 | $4.88 | 7,348,830.0 | +1.74% |
| 2024-01 | $125.8 | $122.0 | $3.85 | 11,035,204.0 | -1.15% |
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):