Holen Sie sich die Stockscreener-App
162.53
1.14%
-1.8793
Handel nachbörslich:
162.53
-0.0021
-0.00%
State Street Spdr Global Dow Etf-Aktien (DGT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $163.3 | $162.3 | $1.05 | 8,653.0 | -1.14% |
| 2025-11-03 | $164.9 | $164.1 | $0.8125 | 15,646.0 | -0.25% |
| 2025-10-31 | $165.0 | $163.9 | $1.12 | 33,004.0 | +0.02% |
| 2025-10-30 | $165.9 | $164.8 | $1.07 | 17,240.0 | -0.74% |
| 2025-10-29 | $167.0 | $165.7 | $1.36 | 12,456.0 | -0.44% |
| 2025-10-28 | $167.4 | $166.8 | $0.659 | 10,759.0 | -0.11% |
| 2025-10-27 | $166.9 | $166.1 | $0.831 | 7,619.0 | +1.00% |
| 2025-10-24 | $165.6 | $165.3 | $0.3929 | 5,888.0 | +0.23% |
| 2025-10-23 | $165.0 | $164.1 | $0.875 | 6,247.0 | +0.44% |
| 2025-10-22 | $165.0 | $163.7 | $1.31 | 8,764.0 | -0.35% |
| 2025-10-21 | $165.1 | $164.4 | $0.6563 | 8,570.0 | -0.18% |
| 2025-10-20 | $165.1 | $164.2 | $0.96 | 7,080.0 | +0.99% |
| 2025-10-17 | $163.6 | $162.4 | $1.18 | 8,024.0 | +0.50% |
| 2025-10-16 | $163.9 | $162.1 | $1.86 | 8,980.0 | -0.18% |
| 2025-10-15 | $163.7 | $162.1 | $1.65 | 10,769.0 | +0.59% |
| 2025-10-14 | $162.5 | $159.8 | $2.70 | 8,069.0 | +0.58% |
| 2025-10-13 | $161.1 | $160.2 | $0.9286 | 4,194.0 | +1.17% |
| 2025-10-10 | $163.2 | $159.1 | $4.03 | 14,964.0 | -2.26% |
| 2025-10-09 | $163.9 | $162.6 | $1.30 | 10,025.0 | -0.55% |
| 2025-10-08 | $163.8 | $163.3 | $0.503 | 3,838.0 | +0.34% |
| 2025-10-07 | $164.2 | $163.0 | $1.26 | 10,247.0 | -0.41% |
State Street Spdr Global Dow Etf-Aktien (DGT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Global Dow Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DGT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr Global Dow Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Global Dow Etf-Aktien (DGT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $164.9 | $162.3 | $2.64 | 32,944.0 | -1.39% |
| 2025-10 | $167.4 | $159.1 | $8.28 | 220,959.0 | +1.90% |
| 2025-09 | $162.0 | $154.4 | $7.58 | 176,972.0 | +3.11% |
| 2025-08 | $158.3 | $148.4 | $9.91 | 277,130.0 | +4.29% |
| 2025-07 | $155.1 | $149.4 | $5.64 | 275,645.0 | -0.13% |
| 2025-06 | $150.6 | $144.5 | $6.10 | 294,854.0 | +2.79% |
| 2025-05 | $147.1 | $139.5 | $7.67 | 334,355.0 | +4.84% |
| 2025-04 | $140.3 | $121.1 | $19.23 | 417,670.0 | -0.01% |
| 2025-03 | $144.4 | $138.0 | $6.41 | 312,988.0 | -2.03% |
| 2025-02 | $144.6 | $136.2 | $8.44 | 164,295.0 | +2.85% |
| 2025-01 | $140.6 | $130.0 | $10.57 | 211,472.0 | +5.09% |
State Street Spdr Global Dow Etf-Aktien (DGT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $139.4 | $131.2 | $8.23 | 150,530.0 | -4.12% |
| 2024-11 | $138.2 | $134.3 | $3.85 | 165,993.0 | +2.82% |
| 2024-10 | $138.5 | $133.9 | $4.60 | 100,792.0 | -2.66% |
| 2024-09 | $138.9 | $130.3 | $8.61 | 158,722.0 | +1.50% |
| 2024-08 | $135.9 | $121.5 | $14.42 | 153,071.0 | +3.05% |
| 2024-07 | $133.0 | $128.1 | $4.93 | 109,808.0 | +2.88% |
| 2024-06 | $131.3 | $127.7 | $3.56 | 122,821.0 | -1.88% |
| 2024-05 | $131.6 | $124.4 | $7.21 | 98,659.0 | +4.60% |
| 2024-04 | $128.8 | $122.8 | $5.97 | 103,488.0 | -2.85% |
| 2024-03 | $128.5 | $123.9 | $4.63 | 130,522.0 | +3.74% |
| 2024-02 | $124.1 | $119.4 | $4.69 | 109,483.0 | +3.53% |
| 2024-01 | $120.6 | $116.3 | $4.31 | 82,700.0 | +0.52% |
State Street Spdr Global Dow Etf-Aktien (DGT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $119.6 | $114.4 | $5.13 | 178,232.0 | +3.80% |
| 2023-11 | $114.7 | $106.1 | $8.56 | 145,658.0 | +7.97% |
| 2023-10 | $110.9 | $104.3 | $6.64 | 137,862.0 | -2.65% |
| 2023-09 | $114.8 | $108.4 | $6.35 | 119,458.0 | -4.02% |
| 2023-08 | $116.5 | $110.4 | $6.10 | 155,066.0 | -2.86% |
| 2023-07 | $117.5 | $109.9 | $7.56 | 154,443.0 | +3.68% |
| 2023-06 | $114.8 | $106.7 | $8.13 | 245,736.0 | +6.16% |
| 2023-05 | $110.2 | $105.8 | $4.47 | 258,773.0 | -3.20% |
| 2023-04 | $110.6 | $107.2 | $3.42 | 225,032.0 | +2.09% |
| 2023-03 | $109.0 | $100.5 | $8.58 | 249,066.0 | +0.98% |
| 2023-02 | $111.0 | $105.5 | $5.53 | 114,508.0 | -2.63% |
| 2023-01 | $110.0 | $101.3 | $8.68 | 97,789.0 | +8.25% |
0.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):