Holen Sie sich die Stockscreener-App
183.89
0.37%
-0.68
Handel nachbörslich:
184.08
0.19
+0.10%
State Street Spdr S P Software Services Etf-Aktien (XSW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $185.1 | $183.8 | $1.34 | 18,815.0 | -0.37% |
| 2025-11-25 | $184.7 | $180.8 | $3.92 | 10,445.0 | +2.07% |
| 2025-11-24 | $181.0 | $178.5 | $2.45 | 3,361.0 | +1.33% |
| 2025-11-21 | $179.4 | $174.0 | $5.34 | 23,229.0 | +1.73% |
| 2025-11-20 | $183.5 | $175.4 | $8.12 | 9,681.0 | -2.14% |
| 2025-11-19 | $181.1 | $179.1 | $2.03 | 12,650.0 | -0.31% |
| 2025-11-18 | $181.0 | $178.0 | $3.03 | 8,530.0 | +0.06% |
| 2025-11-17 | $184.2 | $179.0 | $5.27 | 11,355.0 | -2.82% |
| 2025-11-14 | $186.7 | $181.9 | $4.73 | 19,766.0 | -0.25% |
| 2025-11-13 | $189.9 | $185.0 | $4.92 | 6,401.0 | -3.15% |
| 2025-11-12 | $193.9 | $191.0 | $2.90 | 15,361.0 | -0.48% |
| 2025-11-11 | $192.8 | $192.0 | $0.835 | 9,770.0 | -0.37% |
| 2025-11-10 | $194.2 | $191.3 | $2.93 | 8,067.0 | +1.03% |
| 2025-11-07 | $191.1 | $186.4 | $4.74 | 55,926.0 | +0.64% |
| 2025-11-06 | $194.0 | $188.7 | $5.32 | 16,477.0 | -2.15% |
| 2025-11-05 | $194.0 | $192.3 | $1.73 | 20,067.0 | +1.70% |
| 2025-11-04 | $195.0 | $190.7 | $4.34 | 28,631.0 | -3.83% |
| 2025-11-03 | $200.2 | $195.3 | $4.87 | 87,971.0 | -0.10% |
| 2025-10-31 | $199.1 | $196.8 | $2.29 | 12,773.0 | +1.25% |
| 2025-10-30 | $198.4 | $195.8 | $2.66 | 10,689.0 | -0.85% |
| 2025-10-29 | $201.1 | $197.2 | $3.89 | 14,965.0 | -2.22% |
| 2025-10-28 | $205.2 | $202.1 | $3.13 | 15,987.0 | -0.60% |
State Street Spdr S P Software Services Etf-Aktien (XSW) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr S P Software Services Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XSW-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr S P Software Services Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr S P Software Services Etf-Aktien (XSW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $200.2 | $174.0 | $26.14 | 385,318.0 | -7.37% |
| 2025-10 | $205.2 | $193.1 | $12.11 | 328,063.0 | +0.39% |
| 2025-09 | $205.8 | $184.8 | $20.91 | 599,854.0 | +3.66% |
| 2025-08 | $191.4 | $176.6 | $14.84 | 281,830.0 | +2.07% |
| 2025-07 | $196.2 | $185.7 | $10.52 | 340,836.0 | -1.53% |
| 2025-06 | $190.3 | $176.9 | $13.34 | 613,991.0 | +5.99% |
| 2025-05 | $183.7 | $163.3 | $20.38 | 667,818.0 | +9.87% |
| 2025-04 | $165.9 | $137.6 | $28.35 | 794,649.0 | +1.97% |
| 2025-03 | $178.6 | $156.5 | $22.05 | 978,945.0 | -9.25% |
| 2025-02 | $199.0 | $172.2 | $26.75 | 892,462.0 | -9.37% |
| 2025-01 | $197.4 | $180.2 | $17.19 | 895,003.0 | +2.86% |
State Street Spdr S P Software Services Etf-Aktien (XSW) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $206.0 | $187.7 | $18.28 | 834,186.0 | -2.23% |
| 2024-11 | $198.2 | $166.1 | $32.15 | 624,731.0 | +17.50% |
| 2024-10 | $171.0 | $156.3 | $14.70 | 185,649.0 | +3.29% |
| 2024-09 | $161.9 | $148.6 | $13.30 | 222,080.0 | +2.20% |
| 2024-08 | $158.5 | $136.8 | $21.66 | 212,866.0 | +0.53% |
| 2024-07 | $159.7 | $147.8 | $11.95 | 238,354.0 | +3.51% |
| 2024-06 | $151.1 | $143.6 | $7.51 | 191,587.0 | +3.94% |
| 2024-05 | $155.0 | $143.4 | $11.61 | 170,435.0 | +0.19% |
| 2024-04 | $155.5 | $140.5 | $14.96 | 295,174.0 | -6.97% |
| 2024-03 | $157.1 | $147.4 | $9.74 | 302,998.0 | +0.78% |
| 2024-02 | $157.6 | $146.6 | $11.06 | 307,799.0 | +4.69% |
| 2024-01 | $153.2 | $141.4 | $11.77 | 324,257.0 | -1.66% |
State Street Spdr S P Software Services Etf-Aktien (XSW) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $154.0 | $136.7 | $17.32 | 514,323.0 | +10.19% |
| 2023-11 | $138.4 | $117.6 | $20.83 | 392,814.0 | +13.97% |
| 2023-10 | $129.7 | $117.1 | $12.60 | 256,977.0 | -5.65% |
| 2023-09 | $136.3 | $122.3 | $13.96 | 218,527.0 | -5.78% |
| 2023-08 | $142.2 | $125.6 | $16.59 | 294,733.0 | -5.31% |
| 2023-07 | $143.9 | $129.3 | $14.59 | 237,211.0 | +6.65% |
| 2023-06 | $134.7 | $125.9 | $8.81 | 722,121.0 | +4.33% |
| 2023-05 | $127.9 | $112.5 | $15.40 | 182,380.0 | +9.71% |
| 2023-04 | $123.8 | $115.0 | $8.81 | 261,112.0 | -5.34% |
| 2023-03 | $124.6 | $111.0 | $13.60 | 376,408.0 | +2.26% |
| 2023-02 | $131.8 | $119.8 | $11.97 | 193,811.0 | -1.16% |
| 2023-01 | $122.5 | $105.2 | $17.25 | 216,611.0 | +11.99% |
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):