Holen Sie sich die Stockscreener-App
495.02
0.51%
2.49
Spdr Dow Jones Industrial Average Etf-Aktien (DIA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $495.7 | $491.9 | $3.75 | 5,909,622.0 | +0.51% |
| 2026-01-08 | $493.5 | $487.8 | $5.71 | 6,512,315.0 | +0.52% |
| 2026-01-07 | $496.2 | $489.5 | $6.75 | 5,588,412.0 | -0.94% |
| 2026-01-06 | $495.1 | $489.0 | $6.16 | 6,046,369.0 | +0.99% |
| 2026-01-05 | $492.0 | $484.2 | $7.80 | 7,375,094.0 | +1.27% |
| 2026-01-02 | $483.9 | $478.4 | $5.57 | 6,851,067.0 | +0.64% |
| 2025-12-31 | $483.8 | $480.4 | $3.45 | 3,411,880.0 | -0.62% |
| 2025-12-30 | $484.7 | $482.8 | $1.85 | 3,035,457.0 | -0.21% |
| 2025-12-29 | $486.9 | $483.8 | $3.16 | 3,277,349.0 | -0.50% |
| 2025-12-26 | $487.6 | $485.7 | $1.89 | 2,521,111.0 | +0.00% |
| 2025-12-24 | $487.6 | $483.6 | $3.98 | 1,543,486.0 | +0.57% |
| 2025-12-23 | $485.1 | $482.2 | $2.94 | 3,572,177.0 | +0.16% |
| 2025-12-22 | $484.4 | $481.9 | $2.57 | 4,149,965.0 | +0.48% |
| 2025-12-19 | $482.8 | $480.4 | $2.37 | 6,342,149.0 | +0.13% |
| 2025-12-18 | $484.6 | $479.4 | $5.22 | 5,944,158.0 | +0.15% |
| 2025-12-17 | $484.8 | $479.5 | $5.30 | 6,369,879.0 | -0.45% |
| 2025-12-16 | $485.5 | $480.3 | $5.15 | 5,329,104.0 | -0.66% |
| 2025-12-15 | $487.7 | $483.7 | $4.02 | 4,859,033.0 | -0.05% |
| 2025-12-12 | $489.7 | $484.2 | $5.49 | 6,914,089.0 | -0.51% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $496.2 | $478.4 | $17.87 | 44,192,501.0 | +3.01% |
Spdr Dow Jones Industrial Average Etf-Aktien (DIA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $489.7 | $472.9 | $16.71 | 98,628,031.0 | +1.34% |
| 2025-11 | $484.4 | $457.7 | $26.69 | 142,087,492.0 | +0.32% |
| 2025-10 | $480.4 | $454.6 | $25.83 | 160,995,171.0 | +2.57% |
| 2025-09 | $467.0 | $450.2 | $16.85 | 104,406,147.0 | +1.68% |
| 2025-08 | $457.9 | $433.4 | $24.47 | 93,886,307.0 | +3.34% |
| 2025-07 | $450.2 | $437.6 | $12.61 | 74,289,634.0 | +0.15% |
| 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% |
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):