Holen Sie sich die Stockscreener-App
65.91
0.72%
-0.477
Handel nachbörslich:
65.89
-0.02
-0.03%
State Street Spdr S P 500 Esg Etf-Aktien (EFIV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $66.45 | $65.75 | $0.70 | 18,803.0 | -0.72% |
| 2025-12-11 | $66.41 | $65.83 | $0.5799 | 18,288.0 | +0.31% |
| 2025-12-10 | $66.27 | $65.71 | $0.56 | 24,466.0 | +0.41% |
| 2025-12-09 | $66.07 | $65.87 | $0.1997 | 22,105.0 | -0.06% |
| 2025-12-08 | $66.21 | $65.81 | $0.395 | 23,821.0 | -0.32% |
| 2025-12-05 | $66.36 | $66.09 | $0.2699 | 31,150.0 | +0.23% |
| 2025-12-04 | $66.24 | $65.78 | $0.46 | 26,799.0 | +0.06% |
| 2025-12-03 | $66.14 | $65.73 | $0.41 | 39,549.0 | +0.17% |
| 2025-12-02 | $65.94 | $65.70 | $0.2399 | 14,887.0 | +0.34% |
| 2025-12-01 | $65.87 | $65.41 | $0.46 | 39,317.0 | -0.26% |
| 2025-11-28 | $65.81 | $65.65 | $0.16 | 25,277.0 | +0.30% |
| 2025-11-26 | $65.82 | $65.40 | $0.42 | 34,694.0 | +0.57% |
| 2025-11-25 | $65.31 | $64.46 | $0.8547 | 46,613.0 | +0.93% |
| 2025-11-24 | $64.75 | $64.17 | $0.5848 | 47,213.0 | +1.17% |
| 2025-11-21 | $64.41 | $63.30 | $1.11 | 12,262.0 | +1.25% |
| 2025-11-20 | $65.19 | $63.10 | $2.09 | 34,719.0 | -1.43% |
| 2025-11-19 | $64.52 | $63.74 | $0.777 | 30,077.0 | +0.32% |
| 2025-11-18 | $64.16 | $63.33 | $0.8337 | 24,094.0 | -0.65% |
| 2025-11-17 | $65.07 | $64.05 | $1.02 | 24,050.0 | -1.00% |
| 2025-11-14 | $65.17 | $64.10 | $1.08 | 33,428.0 | +0.06% |
| 2025-11-13 | $65.54 | $64.76 | $0.7806 | 5,213.0 | -1.37% |
State Street Spdr S P 500 Esg Etf-Aktien (EFIV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr S P 500 Esg Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EFIV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr S P 500 Esg Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr S P 500 Esg Etf-Aktien (EFIV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $66.45 | $65.41 | $1.04 | 277,988.0 | +0.15% |
| 2025-11 | $65.85 | $63.10 | $2.75 | 1,066,202.0 | +0.69% |
| 2025-10 | $66.40 | $62.39 | $4.01 | 1,502,369.0 | +2.78% |
| 2025-09 | $63.63 | $60.53 | $3.10 | 1,557,571.0 | +3.40% |
| 2025-08 | $61.91 | $58.99 | $2.92 | 2,046,392.0 | +2.29% |
| 2025-07 | $60.90 | $58.37 | $2.53 | 1,532,001.0 | +2.69% |
| 2025-06 | $58.59 | $55.20 | $3.39 | 1,249,541.0 | +5.25% |
| 2025-05 | $56.29 | $52.75 | $3.54 | 8,060,209.0 | +5.72% |
| 2025-04 | $54.11 | $46.16 | $7.95 | 4,811,623.0 | -1.64% |
| 2025-03 | $57.00 | $52.33 | $4.67 | 1,421,257.0 | -5.86% |
| 2025-02 | $58.52 | $55.66 | $2.86 | 1,227,484.0 | -0.99% |
| 2025-01 | $58.41 | $55.35 | $3.06 | 3,329,994.0 | +1.63% |
State Street Spdr S P 500 Esg Etf-Aktien (EFIV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $58.93 | $56.03 | $2.90 | 3,942,893.0 | -2.86% |
| 2024-11 | $58.47 | $55.00 | $3.47 | 3,840,749.0 | +5.91% |
| 2024-10 | $56.85 | $54.86 | $1.99 | 1,079,615.0 | -1.09% |
| 2024-09 | $55.76 | $52.52 | $3.24 | 1,158,969.0 | +1.60% |
| 2024-08 | $55.07 | $49.70 | $5.37 | 2,898,553.0 | +2.16% |
| 2024-07 | $55.42 | $52.57 | $2.85 | 4,167,477.0 | +1.17% |
| 2024-06 | $53.82 | $51.09 | $2.73 | 1,644,403.0 | +3.09% |
| 2024-05 | $51.86 | $48.50 | $3.36 | 1,196,267.0 | +5.42% |
| 2024-04 | $50.76 | $47.76 | $3.00 | 1,827,014.0 | -3.52% |
| 2024-03 | $50.78 | $48.77 | $2.01 | 670,239.0 | +2.91% |
| 2024-02 | $49.39 | $46.98 | $2.41 | 1,162,790.0 | +4.97% |
| 2024-01 | $47.76 | $45.30 | $2.46 | 1,507,921.0 | +1.47% |
State Street Spdr S P 500 Esg Etf-Aktien (EFIV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $46.38 | $44.18 | $2.19 | 509,974.0 | +3.98% |
| 2023-11 | $44.66 | $40.95 | $3.70 | 1,076,885.0 | +9.01% |
| 2023-10 | $42.62 | $39.90 | $2.72 | 1,639,902.0 | +0.00% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):