Holen Sie sich die Stockscreener-App
52.97
0.49%
0.26
Handel nachbörslich:
53.33
0.36
+0.68%
Spdr Portfolio S P 500 Value Etf-Aktien (SPYV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-17 | $52.99 | $52.61 | $0.3776 | 1,595,320.0 | +0.49% |
| 2025-07-16 | $52.75 | $52.20 | $0.55 | 3,471,183.0 | +0.44% |
| 2025-07-15 | $53.10 | $52.48 | $0.62 | 1,957,979.0 | -0.98% |
| 2025-07-14 | $53.05 | $52.82 | $0.225 | 1,826,058.0 | -0.11% |
| 2025-07-11 | $53.16 | $52.87 | $0.2882 | 1,452,303.0 | -0.45% |
| 2025-07-10 | $53.40 | $52.92 | $0.4799 | 1,808,026.0 | +0.53% |
| 2025-07-09 | $53.06 | $52.69 | $0.3736 | 1,747,371.0 | +0.26% |
| 2025-07-08 | $53.02 | $52.73 | $0.295 | 2,049,617.0 | +0.09% |
| 2025-07-07 | $53.18 | $52.58 | $0.60 | 2,307,757.0 | -0.71% |
| 2025-07-03 | $53.32 | $53.03 | $0.2918 | 1,012,694.0 | +0.49% |
| 2025-07-02 | $52.99 | $52.73 | $0.26 | 2,026,857.0 | +0.15% |
| 2025-07-01 | $53.02 | $52.28 | $0.7384 | 2,700,216.0 | +1.01% |
| 2025-06-30 | $52.43 | $52.03 | $0.3963 | 3,439,796.0 | +0.44% |
| 2025-06-27 | $52.28 | $51.86 | $0.425 | 6,179,096.0 | +0.35% |
| 2025-06-26 | $51.96 | $51.70 | $0.2554 | 1,482,109.0 | +0.56% |
| 2025-06-25 | $51.79 | $51.49 | $0.2999 | 2,184,671.0 | -0.25% |
| 2025-06-24 | $51.87 | $51.51 | $0.3599 | 3,388,559.0 | +0.76% |
| 2025-06-23 | $51.41 | $50.82 | $0.5858 | 2,531,866.0 | +0.27% |
| 2025-06-20 | $51.54 | $51.15 | $0.395 | 2,552,075.0 | +0.16% |
| 2025-06-18 | $51.44 | $51.11 | $0.3319 | 2,206,185.0 | +0.08% |
| 2025-06-17 | $51.49 | $51.08 | $0.41 | 2,182,639.0 | -0.87% |
Spdr Portfolio S P 500 Value Etf-Aktien (SPYV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spdr Portfolio S P 500 Value Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPYV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Spdr Portfolio S P 500 Value Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr Portfolio S P 500 Value Etf-Aktien (SPYV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $53.40 | $52.20 | $1.20 | 25,550,701.0 | +1.20% |
| 2025-06 | $52.43 | $50.29 | $2.14 | 59,699,852.0 | +3.28% |
| 2025-05 | $51.52 | $49.08 | $2.44 | 54,239,899.0 | +2.95% |
| 2025-04 | $51.41 | $44.39 | $7.02 | 95,334,764.0 | -3.60% |
| 2025-03 | $53.13 | $49.66 | $3.47 | 50,111,263.0 | -3.35% |
| 2025-02 | $53.23 | $51.75 | $1.48 | 48,593,348.0 | +0.46% |
| 2025-01 | $53.20 | $50.24 | $2.95 | 49,539,697.0 | +2.85% |
Spdr Portfolio S P 500 Value Etf-Aktien (SPYV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $55.28 | $50.78 | $4.50 | 45,533,783.0 | -7.54% |
| 2024-11 | $55.41 | $51.96 | $3.45 | 40,345,977.0 | +5.84% |
| 2024-10 | $53.93 | $52.18 | $1.75 | 57,664,903.0 | -1.21% |
| 2024-09 | $52.98 | $50.61 | $2.37 | 57,145,909.0 | +0.55% |
| 2024-08 | $52.61 | $48.68 | $3.93 | 82,164,301.0 | +3.00% |
| 2024-07 | $51.43 | $48.35 | $3.07 | 54,114,554.0 | +4.72% |
| 2024-06 | $49.54 | $48.30 | $1.24 | 40,561,883.0 | -1.30% |
| 2024-05 | $50.09 | $47.74 | $2.35 | 45,699,490.0 | +2.96% |
| 2024-04 | $50.13 | $47.22 | $2.91 | 49,600,709.0 | -4.27% |
| 2024-03 | $50.20 | $48.01 | $2.19 | 43,228,890.0 | +4.11% |
| 2024-02 | $48.35 | $46.42 | $1.93 | 43,529,343.0 | +2.91% |
| 2024-01 | $47.30 | $45.64 | $1.66 | 81,073,587.0 | +0.28% |
Spdr Portfolio S P 500 Value Etf-Aktien (SPYV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $46.79 | $44.32 | $2.47 | 70,556,338.0 | +5.02% |
| 2023-11 | $44.43 | $40.53 | $3.90 | 46,599,373.0 | +9.52% |
| 2023-10 | $41.97 | $39.51 | $2.46 | 61,560,116.0 | -1.75% |
| 2023-09 | $43.78 | $40.81 | $2.97 | 27,957,120.0 | -5.08% |
| 2023-08 | $44.64 | $42.21 | $2.43 | 35,175,114.0 | -2.73% |
| 2023-07 | $44.91 | $42.60 | $2.31 | 36,567,388.0 | +3.45% |
| 2023-06 | $43.47 | $40.51 | $2.96 | 43,471,479.0 | +6.27% |
| 2023-05 | $41.59 | $40.04 | $1.55 | 39,118,795.0 | -1.88% |
| 2023-04 | $41.43 | $40.10 | $1.33 | 39,451,761.0 | +1.74% |
| 2023-03 | $41.40 | $38.26 | $3.14 | 99,500,005.0 | +0.89% |
| 2023-02 | $42.98 | $40.07 | $2.91 | 47,179,933.0 | -2.98% |
| 2023-01 | $41.66 | $38.74 | $2.91 | 68,307,967.0 | +6.97% |
0.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):