Holen Sie sich die Stockscreener-App
448.09
0.76%
3.38
Spdr Dow Jones Industrial Average Etf-Aktien (DIA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $448.9 | $445.6 | $3.29 | 2,806,897.0 | +0.76% |
| 2025-07-02 | $445.4 | $443.4 | $2.03 | 3,120,397.0 | -0.04% |
| 2025-07-01 | $446.0 | $440.0 | $5.97 | 4,516,305.0 | +0.96% |
| 2025-06-30 | $441.3 | $438.7 | $2.60 | 2,810,012.0 | +0.61% |
| 2025-06-27 | $439.6 | $435.1 | $4.46 | 3,603,054.0 | +0.94% |
| 2025-06-26 | $434.2 | $430.8 | $3.39 | 2,438,610.0 | +0.95% |
| 2025-06-25 | $430.9 | $428.5 | $2.40 | 3,067,270.0 | -0.22% |
| 2025-06-24 | $431.7 | $427.7 | $4.05 | 4,951,949.0 | +1.19% |
| 2025-06-23 | $426.0 | $419.6 | $6.34 | 4,291,824.0 | +0.94% |
| 2025-06-20 | $424.1 | $420.7 | $3.43 | 3,808,741.0 | -0.26% |
| 2025-06-18 | $426.2 | $422.2 | $3.98 | 2,782,182.0 | -0.06% |
| 2025-06-17 | $426.4 | $422.4 | $4.06 | 2,436,078.0 | -0.74% |
| 2025-06-16 | $428.2 | $424.9 | $3.32 | 2,775,183.0 | +0.82% |
| 2025-06-13 | $426.9 | $421.6 | $5.32 | 4,779,616.0 | -1.78% |
| 2025-06-12 | $430.6 | $427.0 | $3.58 | 2,530,258.0 | +0.21% |
| 2025-06-11 | $432.1 | $428.2 | $3.89 | 3,062,490.0 | -0.00% |
| 2025-06-10 | $430.1 | $427.9 | $2.23 | 2,016,245.0 | +0.29% |
| 2025-06-09 | $429.7 | $426.4 | $3.29 | 2,676,620.0 | -0.00% |
| 2025-06-06 | $430.1 | $426.6 | $3.54 | 3,078,870.0 | +1.04% |
| 2025-06-05 | $426.8 | $422.9 | $3.96 | 3,012,995.0 | -0.23% |
| 2025-06-04 | $427.2 | $424.9 | $2.30 | 2,072,828.0 | -0.25% |
Spdr Dow Jones Industrial Average Etf-Aktien (DIA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spdr Dow Jones Industrial Average Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DIA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Spdr Dow Jones Industrial Average Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr Dow Jones Industrial Average Etf-Aktien (DIA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $448.9 | $440.0 | $8.86 | 13,250,496.0 | +1.69% |
| 2025-06 | $441.3 | $419.1 | $22.18 | 61,154,884.0 | +4.21% |
| 2025-05 | $428.7 | $407.0 | $21.63 | 55,291,511.0 | +4.06% |
| 2025-04 | $423.6 | $366.3 | $57.33 | 92,609,538.0 | -3.22% |
| 2025-03 | $440.7 | $407.2 | $33.44 | 53,182,255.0 | -4.22% |
| 2025-02 | $449.7 | $431.0 | $18.71 | 48,104,539.0 | -1.58% |
| 2025-01 | $450.4 | $418.5 | $31.85 | 52,973,311.0 | +4.67% |
Spdr Dow Jones Industrial Average Etf-Aktien (DIA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $451.6 | $421.7 | $29.83 | 56,717,248.0 | -5.40% |
| 2024-11 | $451.3 | $416.4 | $34.84 | 75,690,025.0 | +7.76% |
| 2024-10 | $433.2 | $417.0 | $16.18 | 66,190,857.0 | -1.29% |
| 2024-09 | $426.2 | $400.8 | $25.39 | 61,695,776.0 | +1.66% |
| 2024-08 | $416.6 | $384.9 | $31.62 | 76,958,724.0 | +1.89% |
| 2024-07 | $413.9 | $390.3 | $23.60 | 78,031,658.0 | +4.44% |
| 2024-06 | $395.6 | $382.9 | $12.66 | 49,203,854.0 | +0.93% |
| 2024-05 | $401.0 | $378.0 | $23.01 | 68,796,729.0 | +2.49% |
| 2024-04 | $398.1 | $376.1 | $21.91 | 91,399,880.0 | -4.94% |
| 2024-03 | $398.8 | $384.9 | $13.90 | 70,845,519.0 | +2.00% |
| 2024-02 | $392.8 | $380.5 | $12.38 | 65,848,710.0 | +2.25% |
| 2024-01 | $385.8 | $371.3 | $14.49 | 87,104,818.0 | +1.19% |
Spdr Dow Jones Industrial Average Etf-Aktien (DIA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $377.7 | $359.9 | $17.83 | 81,000,111.0 | +4.69% |
| 2023-11 | $360.2 | $330.1 | $30.08 | 67,414,312.0 | +8.93% |
| 2023-10 | $341.5 | $323.2 | $18.31 | 90,735,463.0 | -1.33% |
| 2023-09 | $350.6 | $332.9 | $17.70 | 58,918,220.0 | -3.70% |
| 2023-08 | $356.7 | $340.4 | $16.35 | 75,490,538.0 | -2.18% |
| 2023-07 | $356.4 | $337.2 | $19.19 | 65,465,363.0 | +3.41% |
| 2023-06 | $345.7 | $327.3 | $18.41 | 67,589,618.0 | +4.35% |
| 2023-05 | $342.6 | $325.8 | $16.77 | 64,287,653.0 | -3.38% |
| 2023-04 | $341.0 | $332.3 | $8.73 | 52,719,821.0 | +2.53% |
| 2023-03 | $336.1 | $315.0 | $21.15 | 98,508,722.0 | +1.85% |
| 2023-02 | $343.5 | $326.4 | $17.10 | 70,148,159.0 | -4.18% |
| 2023-01 | $343.5 | $328.1 | $15.39 | 74,434,645.0 | +2.87% |
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):