Holen Sie sich die Stockscreener-App
447.07
0.70%
-3.14
Handel nachbörslich:
447.45
0.38
+0.08%
Spdr Dow Jones Industrial Average Etf-Aktien (DIA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $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% |
0.32%
0.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):