Holen Sie sich die Stockscreener-App
273.75
0.40%
1.60
Technology Select Sector Spdr Etf-Aktien (XLK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $274.7 | $267.5 | $7.20 | 15,080,664.0 | +0.56% |
| 2025-11-20 | $288.5 | $271.5 | $16.99 | 28,178,345.0 | -3.14% |
| 2025-11-19 | $284.1 | $278.3 | $5.79 | 13,710,945.0 | +0.70% |
| 2025-11-18 | $282.6 | $276.5 | $6.17 | 18,263,213.0 | -1.63% |
| 2025-11-17 | $288.6 | $281.4 | $7.22 | 12,284,993.0 | -1.57% |
| 2025-11-14 | $290.8 | $280.3 | $10.47 | 13,695,949.0 | +0.54% |
| 2025-11-13 | $292.7 | $285.0 | $7.65 | 11,182,528.0 | -2.49% |
| 2025-11-12 | $295.5 | $292.1 | $3.31 | 6,572,303.0 | +0.31% |
| 2025-11-11 | $294.1 | $291.1 | $3.05 | 7,426,697.0 | -0.85% |
| 2025-11-10 | $296.1 | $291.8 | $4.30 | 9,135,207.0 | +2.56% |
| 2025-11-07 | $288.2 | $281.6 | $6.63 | 12,764,760.0 | -0.35% |
| 2025-11-06 | $294.9 | $287.7 | $7.27 | 12,377,309.0 | -2.01% |
| 2025-11-05 | $297.5 | $293.0 | $4.51 | 7,192,078.0 | +0.39% |
| 2025-11-04 | $298.4 | $293.4 | $4.95 | 8,321,151.0 | -2.64% |
| 2025-11-03 | $304.2 | $300.3 | $3.96 | 6,983,662.0 | +0.41% |
| 2025-10-31 | $303.6 | $298.9 | $4.70 | 8,146,340.0 | +0.10% |
| 2025-10-30 | $304.0 | $300.3 | $3.67 | 9,590,979.0 | -1.23% |
| 2025-10-29 | $306.0 | $301.9 | $4.12 | 10,719,097.0 | +0.72% |
| 2025-10-28 | $303.1 | $299.4 | $3.72 | 7,510,595.0 | +0.99% |
| 2025-10-27 | $299.3 | $297.2 | $2.04 | 7,560,113.0 | +1.85% |
| 2025-10-24 | $294.6 | $292.1 | $2.50 | 7,161,335.0 | +1.55% |
| 2025-10-23 | $289.6 | $284.4 | $5.18 | 5,946,846.0 | +1.26% |
| 2025-10-22 | $288.8 | $281.9 | $6.94 | 10,312,081.0 | -0.99% |
Technology Select Sector Spdr Etf-Aktien (XLK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Technology Select Sector Spdr Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XLK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Technology Select Sector Spdr Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Technology Select Sector Spdr Etf-Aktien (XLK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $304.2 | $267.5 | $36.74 | 183,169,804.0 | -8.98% |
| 2025-10 | $306.0 | $278.2 | $27.75 | 217,436,767.0 | +6.68% |
| 2025-09 | $282.9 | $256.3 | $26.61 | 203,405,299.0 | +7.40% |
| 2025-08 | $270.0 | $255.8 | $14.27 | 141,081,261.0 | -0.11% |
| 2025-07 | $268.0 | $249.2 | $18.76 | 129,889,349.0 | +3.76% |
| 2025-06 | $253.9 | $230.0 | $23.90 | 117,044,272.0 | +9.67% |
| 2025-05 | $235.8 | $211.6 | $24.16 | 114,712,361.0 | +9.97% |
| 2025-04 | $211.3 | $172.4 | $38.81 | 159,893,017.0 | +1.69% |
| 2025-03 | $227.2 | $200.7 | $26.42 | 112,960,126.0 | -8.45% |
| 2025-02 | $243.1 | $219.7 | $23.44 | 75,892,689.0 | -2.29% |
| 2025-01 | $242.6 | $224.4 | $18.13 | 97,105,981.0 | -0.74% |
Technology Select Sector Spdr Etf-Aktien (XLK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $241.9 | $230.2 | $11.69 | 90,236,918.0 | +0.32% |
| 2024-11 | $237.9 | $222.2 | $15.76 | 79,772,692.0 | +5.17% |
| 2024-10 | $234.6 | $218.9 | $15.62 | 82,571,347.0 | -1.56% |
| 2024-09 | $228.9 | $203.0 | $25.90 | 98,365,838.0 | +2.46% |
| 2024-08 | $227.4 | $190.7 | $36.62 | 134,644,204.0 | +0.70% |
| 2024-07 | $238.1 | $208.3 | $29.84 | 108,932,997.0 | -3.28% |
| 2024-06 | $232.6 | $208.2 | $24.42 | 98,090,900.0 | +7.65% |
| 2024-05 | $217.6 | $194.2 | $23.40 | 109,878,604.0 | +7.08% |
| 2024-04 | $210.1 | $192.0 | $18.06 | 140,777,051.0 | -5.76% |
| 2024-03 | $212.3 | $204.2 | $8.10 | 138,660,186.0 | +0.62% |
| 2024-02 | $208.5 | $197.1 | $11.40 | 129,503,193.0 | +4.70% |
| 2024-01 | $206.1 | $183.4 | $22.73 | 150,938,412.0 | +2.70% |
Technology Select Sector Spdr Etf-Aktien (XLK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $193.7 | $181.3 | $12.40 | 146,297,639.0 | +3.95% |
| 2023-11 | $186.9 | $164.3 | $22.60 | 132,579,832.0 | +12.90% |
| 2023-10 | $172.8 | $159.5 | $13.33 | 164,318,404.0 | +0.05% |
| 2023-09 | $177.4 | $160.6 | $16.77 | 116,683,549.0 | -6.68% |
| 2023-08 | $179.0 | $162.9 | $16.09 | 137,877,589.0 | -1.51% |
| 2023-07 | $181.5 | $169.9 | $11.52 | 132,077,968.0 | +2.58% |
| 2023-06 | $176.3 | $163.1 | $13.22 | 142,187,582.0 | +5.83% |
| 2023-05 | $168.0 | $146.9 | $21.10 | 126,530,216.0 | +8.92% |
| 2023-04 | $151.5 | $143.9 | $7.59 | 118,754,769.0 | -0.12% |
| 2023-03 | $151.1 | $134.1 | $17.06 | 193,932,700.0 | +10.61% |
| 2023-02 | $144.6 | $135.2 | $9.38 | 123,328,113.0 | +0.41% |
| 2023-01 | $137.7 | $120.8 | $16.85 | 138,415,036.0 | +9.26% |
1.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):