Holen Sie sich die Stockscreener-App
168.22
0.31%
-0.518
Handel nachbörslich:
168.22
State Street Spdr Global Dow Etf-Aktien (DGT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $168.9 | $167.7 | $1.16 | 5,497.0 | -0.31% |
| 2025-12-11 | $169.0 | $167.4 | $1.52 | 13,837.0 | +0.65% |
| 2025-12-10 | $167.9 | $165.8 | $2.10 | 7,383.0 | +1.10% |
| 2025-12-09 | $166.6 | $165.8 | $0.8249 | 8,491.0 | -0.04% |
| 2025-12-08 | $166.9 | $165.6 | $1.29 | 7,380.0 | -0.49% |
| 2025-12-05 | $167.7 | $166.7 | $1.04 | 10,589.0 | -0.09% |
| 2025-12-04 | $167.4 | $166.4 | $1.04 | 13,199.0 | +0.10% |
| 2025-12-03 | $166.8 | $166.0 | $0.79 | 12,814.0 | +0.57% |
| 2025-12-02 | $166.1 | $165.2 | $0.915 | 9,779.0 | +0.23% |
| 2025-12-01 | $166.1 | $165.3 | $0.845 | 14,751.0 | -0.37% |
| 2025-11-28 | $166.2 | $165.0 | $1.20 | 5,664.0 | +0.29% |
| 2025-11-26 | $165.7 | $164.5 | $1.19 | 9,266.0 | +0.73% |
| 2025-11-25 | $164.4 | $162.8 | $1.53 | 18,552.0 | +0.95% |
| 2025-11-24 | $162.9 | $162.2 | $0.715 | 15,913.0 | +0.43% |
| 2025-11-21 | $162.7 | $160.3 | $2.36 | 8,266.0 | +1.35% |
| 2025-11-20 | $163.6 | $159.9 | $3.70 | 12,020.0 | -1.27% |
| 2025-11-19 | $162.9 | $161.2 | $1.72 | 10,353.0 | -0.28% |
| 2025-11-18 | $162.8 | $161.4 | $1.42 | 14,050.0 | -0.40% |
| 2025-11-17 | $164.8 | $162.7 | $2.08 | 12,273.0 | -1.20% |
| 2025-11-14 | $165.9 | $164.4 | $1.44 | 24,048.0 | -0.38% |
| 2025-11-13 | $167.5 | $165.6 | $1.89 | 14,725.0 | -1.04% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $169.0 | $165.2 | $3.75 | 109,217.0 | +1.36% |
| 2025-11 | $167.7 | $159.9 | $7.79 | 252,677.0 | +0.69% |
| 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% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):