Holen Sie sich die Stockscreener-App
79.79
0.14%
0.11
State Street Spdr S P Health Care Equipment Etf-Aktien (XHE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $80.02 | $79.49 | $0.53 | 40,772.0 | +0.14% |
| 2025-10-30 | $80.58 | $79.10 | $1.48 | 33,502.0 | -1.09% |
| 2025-10-29 | $81.76 | $80.56 | $1.20 | 11,764.0 | -0.71% |
| 2025-10-28 | $81.50 | $81.08 | $0.4143 | 5,498.0 | -0.76% |
| 2025-10-27 | $81.83 | $81.30 | $0.53 | 4,827.0 | +0.69% |
| 2025-10-24 | $81.96 | $81.20 | $0.76 | 163,437.0 | -0.17% |
| 2025-10-23 | $81.56 | $80.66 | $0.9045 | 10,785.0 | -0.52% |
| 2025-10-22 | $82.50 | $81.61 | $0.89 | 13,274.0 | +0.41% |
| 2025-10-21 | $81.49 | $80.89 | $0.60 | 11,654.0 | +0.51% |
| 2025-10-20 | $81.09 | $80.17 | $0.9227 | 14,372.0 | +1.92% |
| 2025-10-17 | $79.67 | $78.81 | $0.86 | 130,780.0 | +0.26% |
| 2025-10-16 | $80.24 | $78.73 | $1.51 | 11,960.0 | +0.51% |
| 2025-10-15 | $79.58 | $78.14 | $1.44 | 112,537.0 | +0.24% |
| 2025-10-14 | $79.00 | $76.78 | $2.22 | 105,426.0 | +1.23% |
| 2025-10-13 | $78.32 | $77.54 | $0.779 | 9,674.0 | +0.70% |
| 2025-10-10 | $79.95 | $77.19 | $2.76 | 17,288.0 | -3.31% |
| 2025-10-09 | $80.75 | $79.82 | $0.9298 | 5,642.0 | -0.71% |
| 2025-10-08 | $80.42 | $78.94 | $1.48 | 6,979.0 | +1.52% |
| 2025-10-07 | $80.14 | $79.21 | $0.9326 | 4,915.0 | -1.20% |
| 2025-10-06 | $81.16 | $79.97 | $1.19 | 7,114.0 | -0.75% |
| 2025-10-03 | $81.35 | $79.53 | $1.82 | 7,123.0 | +1.87% |
State Street Spdr S P Health Care Equipment Etf-Aktien (XHE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr S P Health Care Equipment Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XHE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr S P Health Care Equipment Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr S P Health Care Equipment Etf-Aktien (XHE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $82.50 | $76.78 | $5.72 | 793,475.0 | +1.31% |
| 2025-09 | $82.89 | $76.91 | $5.98 | 253,805.0 | -4.10% |
| 2025-08 | $83.49 | $75.63 | $7.86 | 295,140.0 | +7.78% |
| 2025-07 | $83.16 | $76.19 | $6.97 | 684,822.0 | -6.17% |
| 2025-06 | $83.65 | $77.59 | $6.06 | 409,658.0 | +0.04% |
| 2025-05 | $84.00 | $78.11 | $5.89 | 257,582.0 | +2.69% |
| 2025-04 | $83.25 | $71.25 | $12.00 | 374,223.0 | -3.82% |
| 2025-03 | $89.10 | $80.71 | $8.39 | 386,183.0 | -7.17% |
| 2025-02 | $95.84 | $87.04 | $8.80 | 232,362.0 | -6.37% |
| 2025-01 | $97.10 | $88.19 | $8.91 | 313,116.0 | +6.86% |
State Street Spdr S P Health Care Equipment Etf-Aktien (XHE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $94.61 | $87.55 | $7.06 | 210,652.0 | -5.99% |
| 2024-11 | $94.03 | $88.07 | $5.96 | 173,473.0 | +7.28% |
| 2024-10 | $90.40 | $86.05 | $4.35 | 181,482.0 | -3.29% |
| 2024-09 | $91.47 | $86.36 | $5.11 | 249,494.0 | +0.63% |
| 2024-08 | $90.17 | $81.04 | $9.13 | 326,260.0 | +5.45% |
| 2024-07 | $90.00 | $82.79 | $7.21 | 703,961.0 | +1.04% |
| 2024-06 | $86.80 | $82.39 | $4.41 | 341,928.0 | -1.67% |
| 2024-05 | $87.97 | $82.31 | $5.66 | 312,874.0 | +4.54% |
| 2024-04 | $88.33 | $80.85 | $7.48 | 496,362.0 | -6.63% |
| 2024-03 | $88.31 | $82.53 | $5.78 | 580,638.0 | +3.95% |
| 2024-02 | $87.55 | $83.92 | $3.62 | 440,576.0 | +0.81% |
| 2024-01 | $85.98 | $80.37 | $5.61 | 1,214,500.0 | -0.40% |
State Street Spdr S P Health Care Equipment Etf-Aktien (XHE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $85.93 | $74.83 | $11.10 | 834,151.0 | +12.30% |
| 2023-11 | $75.81 | $66.67 | $9.14 | 695,023.0 | +10.21% |
| 2023-10 | $77.80 | $66.20 | $11.60 | 1,296,352.0 | -12.80% |
| 2023-09 | $87.53 | $76.71 | $10.82 | 1,008,107.0 | -9.94% |
| 2023-08 | $97.66 | $84.28 | $13.38 | 2,312,381.0 | -11.93% |
| 2023-07 | $99.68 | $94.18 | $5.50 | 1,173,635.0 | +0.03% |
| 2023-06 | $99.13 | $92.59 | $6.54 | 1,042,383.0 | +5.69% |
| 2023-05 | $99.19 | $91.84 | $7.35 | 1,296,856.0 | -4.81% |
| 2023-04 | $99.46 | $92.99 | $6.47 | 904,369.0 | +4.48% |
| 2023-03 | $94.88 | $86.79 | $8.09 | 1,368,654.0 | +0.79% |
| 2023-02 | $101.4 | $91.97 | $9.47 | 1,750,519.0 | -2.95% |
| 2023-01 | $96.89 | $88.68 | $8.21 | 1,780,679.0 | +6.46% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):