Holen Sie sich die Stockscreener-App
46.13
5.26%
-2.56
Handel nachbörslich:
46.73
0.60
+1.30%
Invesco S P 500 High Dividend Low Volatility Etf-Aktien (SPHD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $48.29 | $46.11 | $2.18 | 4,136,804.0 | -5.26% |
| 2025-04-03 | $49.91 | $48.67 | $1.24 | 1,065,908.0 | -2.70% |
| 2025-04-02 | $50.09 | $49.59 | $0.495 | 546,483.0 | +0.08% |
| 2025-04-01 | $50.28 | $49.67 | $0.61 | 563,587.0 | -0.46% |
| 2025-03-31 | $50.46 | $49.65 | $0.81 | 1,075,707.0 | +1.25% |
| 2025-03-28 | $49.91 | $49.46 | $0.4451 | 765,576.0 | -0.14% |
| 2025-03-27 | $50.00 | $49.54 | $0.4631 | 407,165.0 | +0.08% |
| 2025-03-26 | $49.77 | $49.27 | $0.502 | 353,037.0 | +0.96% |
| 2025-03-25 | $49.76 | $49.01 | $0.75 | 651,591.0 | -1.21% |
| 2025-03-24 | $49.96 | $49.58 | $0.3878 | 451,403.0 | +0.22% |
| 2025-03-21 | $49.94 | $49.48 | $0.455 | 504,772.0 | -0.66% |
| 2025-03-20 | $50.16 | $49.81 | $0.35 | 425,422.0 | -0.26% |
| 2025-03-19 | $50.28 | $49.85 | $0.43 | 424,402.0 | -0.14% |
| 2025-03-18 | $50.37 | $50.03 | $0.3368 | 606,901.0 | -0.06% |
| 2025-03-17 | $50.44 | $49.69 | $0.745 | 587,215.0 | +1.01% |
| 2025-03-14 | $49.77 | $49.02 | $0.7454 | 485,014.0 | +1.70% |
| 2025-03-13 | $49.63 | $48.84 | $0.79 | 753,509.0 | -0.18% |
| 2025-03-12 | $49.51 | $48.84 | $0.6723 | 919,902.0 | -1.23% |
| 2025-03-11 | $50.57 | $49.44 | $1.13 | 1,220,854.0 | -2.13% |
| 2025-03-10 | $51.60 | $50.38 | $1.22 | 1,478,263.0 | +0.18% |
| 2025-03-07 | $50.69 | $49.66 | $1.03 | 1,113,617.0 | +1.69% |
| 2025-03-06 | $49.86 | $49.21 | $0.65 | 859,781.0 | -0.10% |
| 2025-03-05 | $49.95 | $49.30 | $0.65 | 1,442,336.0 | +0.34% |
Invesco S P 500 High Dividend Low Volatility Etf-Aktien (SPHD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Invesco S P 500 High Dividend Low Volatility Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPHD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Invesco S P 500 High Dividend Low Volatility Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Invesco S P 500 High Dividend Low Volatility Etf-Aktien (SPHD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $50.28 | $46.11 | $4.17 | 10,449,586.0 | -8.16% |
| 2025-03 | $51.60 | $48.84 | $2.76 | 15,974,022.0 | -0.61% |
| 2025-02 | $50.65 | $47.91 | $2.74 | 8,780,161.0 | +3.80% |
| 2025-01 | $49.39 | $47.01 | $2.38 | 8,789,355.0 | +0.79% |
Invesco S P 500 High Dividend Low Volatility Etf-Aktien (SPHD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $51.73 | $47.77 | $3.96 | 12,802,218.0 | -7.05% |
| 2024-11 | $51.89 | $49.36 | $2.53 | 10,289,004.0 | +3.31% |
| 2024-10 | $51.07 | $49.62 | $1.45 | 10,205,968.0 | -0.95% |
| 2024-09 | $50.65 | $48.90 | $1.75 | 23,534,442.0 | +2.06% |
| 2024-08 | $49.57 | $46.47 | $3.10 | 21,496,213.0 | +4.58% |
| 2024-07 | $47.62 | $43.86 | $3.76 | 12,028,995.0 | +6.64% |
| 2024-06 | $45.19 | $43.91 | $1.28 | 6,966,306.0 | -1.55% |
| 2024-05 | $45.44 | $43.21 | $2.23 | 10,587,443.0 | +4.18% |
| 2024-04 | $44.42 | $42.03 | $2.39 | 14,682,603.0 | -2.43% |
| 2024-03 | $44.48 | $42.02 | $2.46 | 11,997,066.0 | +4.82% |
| 2024-02 | $42.67 | $40.84 | $1.83 | 14,466,641.0 | +1.19% |
| 2024-01 | $43.30 | $41.40 | $1.90 | 14,016,859.0 | -1.30% |
Invesco S P 500 High Dividend Low Volatility Etf-Aktien (SPHD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $43.01 | $40.58 | $2.43 | 12,786,840.0 | +4.20% |
| 2023-11 | $40.72 | $37.91 | $2.81 | 11,041,861.0 | +7.08% |
| 2023-10 | $39.54 | $37.19 | $2.35 | 15,002,606.0 | -3.01% |
| 2023-09 | $41.49 | $38.89 | $2.60 | 10,276,057.0 | -4.76% |
| 2023-08 | $42.64 | $40.47 | $2.17 | 13,619,253.0 | -3.43% |
| 2023-07 | $42.87 | $40.95 | $1.92 | 12,311,082.0 | +3.05% |
| 2023-06 | $41.80 | $39.05 | $2.75 | 15,251,605.0 | +5.30% |
| 2023-05 | $42.44 | $38.94 | $3.50 | 15,970,707.0 | -6.94% |
| 2023-04 | $42.87 | $41.25 | $1.62 | 10,494,389.0 | -0.02% |
| 2023-03 | $43.84 | $39.47 | $4.37 | 22,071,070.0 | -2.13% |
| 2023-02 | $46.29 | $43.13 | $3.16 | 14,289,381.0 | -4.98% |
| 2023-01 | $45.81 | $43.60 | $2.21 | 13,856,646.0 | +3.56% |
5.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):