Holen Sie sich die Stockscreener-App
198.53
1.25%
2.4473
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $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% |
| 2025-10-27 | $204.8 | $202.9 | $1.86 | 9,533.0 | +0.59% |
| 2025-10-24 | $203.1 | $202.1 | $1.06 | 14,338.0 | +1.66% |
| 2025-10-23 | $199.2 | $196.8 | $2.41 | 9,088.0 | +1.22% |
| 2025-10-22 | $199.8 | $195.8 | $3.97 | 9,072.0 | -2.15% |
| 2025-10-21 | $202.2 | $198.0 | $4.16 | 6,453.0 | +0.89% |
| 2025-10-20 | $199.9 | $198.0 | $1.91 | 13,881.0 | +1.93% |
| 2025-10-17 | $195.5 | $193.1 | $2.38 | 31,779.0 | -0.45% |
| 2025-10-16 | $202.3 | $195.8 | $6.44 | 3,481.0 | -2.29% |
| 2025-10-15 | $203.7 | $198.6 | $5.11 | 6,845.0 | +0.09% |
| 2025-10-14 | $200.9 | $195.0 | $5.90 | 35,545.0 | +0.63% |
| 2025-10-13 | $199.7 | $196.0 | $3.69 | 39,821.0 | +2.50% |
| 2025-10-10 | $204.0 | $194.3 | $9.69 | 13,848.0 | -3.64% |
| 2025-10-09 | $201.9 | $199.6 | $2.28 | 12,545.0 | +0.31% |
| 2025-10-08 | $201.3 | $199.4 | $1.83 | 10,126.0 | +1.41% |
| 2025-10-07 | $202.7 | $196.3 | $6.36 | 12,605.0 | -1.71% |
| 2025-10-06 | $203.8 | $199.7 | $4.14 | 11,023.0 | +1.23% |
| 2025-10-03 | $202.1 | $199.4 | $2.63 | 10,626.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $205.2 | $193.1 | $12.11 | 340,836.0 | +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% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):