447.07
price down icon0.70%   -3.14
after-market Handel nachbörslich: 447.45 0.38 +0.08%
loading

Spdr Dow Jones Industrial Average Etf-Aktien (DIA) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $449.1 $446.8 $2.38 4,899,172.0 -0.70%
2025-07-23 $450.2 $449.3 $0.93 1,909,605.0 +1.18%
2025-07-22 $445.4 $442.8 $2.61 3,083,965.0 +0.34%
2025-07-21 $446.0 $443.1 $2.87 2,546,009.0 +0.04%
2025-07-18 $445.8 $442.1 $3.66 3,896,674.0 -0.44%
2025-07-17 $445.6 $442.0 $3.63 3,787,445.0 +0.65%
2025-07-16 $442.6 $437.6 $4.97 4,217,473.0 +0.50%
2025-07-15 $445.2 $440.1 $5.03 3,765,305.0 -1.00%
2025-07-14 $444.8 $442.5 $2.28 2,240,582.0 +0.23%
2025-07-11 $444.5 $442.8 $1.70 3,302,089.0 -0.66%
2025-07-10 $447.8 $443.7 $4.11 2,209,468.0 +0.45%
2025-07-09 $445.6 $442.3 $3.32 3,124,766.0 +0.48%
2025-07-08 $444.4 $442.1 $2.33 3,511,765.0 -0.36%
2025-07-07 $447.8 $441.6 $6.28 3,654,522.0 -0.91%
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%

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 $450.2 $437.6 $12.61 61,491,611.0 +1.46%
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%
exchange_traded_fund VTV
$179.88
price down icon 0.32%
exchange_traded_fund VUG
$452.17
price up icon 0.39%
exchange_traded_fund IJH
$63.79
price down icon 0.95%
exchange_traded_fund EFA
$90.86
price down icon 0.74%
exchange_traded_fund IWF
$437.79
price up icon 0.24%
exchange_traded_fund QQQ
$565.01
price up icon 0.23%
Kapitalisierung:     |  Volumen (24h):