Holen Sie sich die Stockscreener-App
52.16
2.18%
-1.16
Handel nachbörslich:
52.04
-0.12
-0.23%
Financial Select Sector Spdr-Aktien (XLF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $53.68 | $52.16 | $1.52 | 73,151,866.0 | -2.18% |
| 2025-10-09 | $53.81 | $53.19 | $0.62 | 33,744,261.0 | -0.36% |
| 2025-10-08 | $53.95 | $53.34 | $0.61 | 26,788,557.0 | -0.48% |
| 2025-10-07 | $54.05 | $53.52 | $0.525 | 31,215,237.0 | +0.13% |
| 2025-10-06 | $54.06 | $53.30 | $0.77 | 31,922,977.0 | -0.04% |
| 2025-10-03 | $53.97 | $53.38 | $0.59 | 32,066,887.0 | +0.69% |
| 2025-10-02 | $53.48 | $53.06 | $0.4161 | 32,403,806.0 | -0.07% |
| 2025-10-01 | $53.76 | $53.37 | $0.39 | 33,169,689.0 | -0.89% |
| 2025-09-30 | $54.23 | $53.42 | $0.815 | 32,621,661.0 | -0.48% |
| 2025-09-29 | $54.15 | $53.74 | $0.4061 | 20,646,815.0 | +0.50% |
| 2025-09-26 | $54.09 | $53.64 | $0.455 | 30,642,817.0 | +0.73% |
| 2025-09-25 | $53.71 | $53.24 | $0.47 | 24,680,427.0 | -0.26% |
| 2025-09-24 | $53.96 | $53.49 | $0.465 | 23,341,435.0 | -0.28% |
| 2025-09-23 | $54.49 | $53.63 | $0.86 | 28,133,670.0 | -0.44% |
| 2025-09-22 | $54.06 | $53.64 | $0.42 | 32,350,310.0 | -0.46% |
| 2025-09-19 | $54.41 | $53.92 | $0.485 | 46,105,790.0 | +0.22% |
| 2025-09-18 | $54.49 | $53.99 | $0.505 | 36,113,643.0 | +0.09% |
| 2025-09-17 | $54.33 | $53.65 | $0.685 | 47,922,224.0 | +0.97% |
| 2025-09-16 | $53.67 | $53.27 | $0.405 | 28,453,467.0 | -0.22% |
| 2025-09-15 | $54.09 | $53.62 | $0.47 | 31,822,749.0 | -0.22% |
| 2025-09-12 | $54.06 | $53.71 | $0.355 | 25,668,370.0 | -0.43% |
| 2025-09-11 | $54.07 | $53.18 | $0.89 | 36,635,889.0 | +1.64% |
Financial Select Sector Spdr-Aktien (XLF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Financial Select Sector Spdr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XLF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Financial Select Sector Spdr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Financial Select Sector Spdr-Aktien (XLF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $54.06 | $52.16 | $1.91 | 367,615,146.0 | -3.17% |
| 2025-09 | $54.49 | $52.84 | $1.66 | 731,932,116.0 | -0.22% |
| 2025-08 | $54.14 | $51.05 | $3.09 | 762,722,267.0 | +3.09% |
| 2025-07 | $53.49 | $51.33 | $2.16 | 777,810,406.0 | +0.00% |
| 2025-06 | $52.44 | $49.81 | $2.63 | 733,712,638.0 | +2.77% |
| 2025-05 | $51.77 | $48.44 | $3.34 | 712,753,445.0 | +4.51% |
| 2025-04 | $50.33 | $42.21 | $8.12 | 1,402,836,879.0 | -2.11% |
| 2025-03 | $52.63 | $47.22 | $5.41 | 1,031,972,684.0 | -4.54% |
| 2025-02 | $52.26 | $50.30 | $1.95 | 813,016,107.0 | +1.38% |
| 2025-01 | $52.04 | $47.03 | $5.01 | 829,454,930.0 | +6.50% |
Financial Select Sector Spdr-Aktien (XLF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $51.49 | $47.59 | $3.90 | 780,864,579.0 | -5.96% |
| 2024-11 | $51.62 | $46.02 | $5.59 | 936,076,720.0 | +10.46% |
| 2024-10 | $47.81 | $44.66 | $3.15 | 767,625,582.0 | +2.56% |
| 2024-09 | $45.88 | $43.38 | $2.49 | 770,933,217.0 | -0.92% |
| 2024-08 | $45.78 | $40.66 | $5.12 | 787,467,317.0 | +4.57% |
| 2024-07 | $44.11 | $41.03 | $3.08 | 815,944,214.0 | +6.40% |
| 2024-06 | $41.84 | $40.37 | $1.48 | 705,874,566.0 | -1.27% |
| 2024-05 | $42.49 | $40.17 | $2.32 | 801,364,087.0 | +3.17% |
| 2024-04 | $42.20 | $39.53 | $2.66 | 1,049,965,304.0 | -4.18% |
| 2024-03 | $44.66 | $40.16 | $4.50 | 900,744,104.0 | +4.41% |
| 2024-02 | $40.55 | $38.25 | $2.30 | 934,141,705.0 | +4.08% |
| 2024-01 | $39.45 | $36.95 | $2.50 | 929,597,566.0 | +3.09% |
Financial Select Sector Spdr-Aktien (XLF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $37.80 | $35.72 | $2.08 | 778,412,311.0 | +4.74% |
| 2023-11 | $35.90 | $32.34 | $3.55 | 766,215,107.0 | +10.94% |
| 2023-10 | $33.94 | $31.36 | $2.58 | 1,105,941,004.0 | -2.44% |
| 2023-09 | $35.06 | $32.95 | $2.11 | 875,454,135.0 | -3.52% |
| 2023-08 | $35.46 | $33.57 | $1.89 | 832,563,038.0 | -2.69% |
| 2023-07 | $35.71 | $33.25 | $2.46 | 749,171,137.0 | +4.81% |
| 2023-06 | $33.85 | $31.72 | $2.13 | 914,844,971.0 | +6.14% |
| 2023-05 | $33.43 | $31.26 | $2.17 | 959,987,677.0 | -4.25% |
| 2023-04 | $33.53 | $31.66 | $1.87 | 935,299,979.0 | +3.17% |
| 2023-03 | $36.24 | $30.39 | $5.85 | 1,876,474,486.0 | -9.99% |
| 2023-02 | $37.11 | $35.26 | $1.85 | 695,799,070.0 | -2.30% |
| 2023-01 | $36.57 | $34.07 | $2.50 | 870,183,113.0 | +6.90% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):