Holen Sie sich die Stockscreener-App
67.00
1.39%
0.92
State Street Spdr Euro Stoxx 50 Etf-Aktien (FEZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $67.11 | $66.52 | $0.59 | 1,522,296.0 | +1.39% |
| 2026-10-01 | $66.93 | $65.69 | $1.24 | 2,116,974.0 | -1.83% |
| 2026-09-30 | $68.00 | $67.20 | $0.80 | 1,523,619.0 | -1.30% |
| 2026-09-29 | $68.45 | $67.77 | $0.68 | 753,419.0 | -0.39% |
| 2026-09-28 | $68.91 | $68.05 | $0.865 | 650,171.0 | -0.26% |
| 2026-09-25 | $68.75 | $68.11 | $0.6418 | 898,355.0 | +0.65% |
| 2026-09-24 | $68.45 | $67.69 | $0.765 | 961,020.0 | +0.37% |
| 2026-09-23 | $68.44 | $67.63 | $0.815 | 2,030,470.0 | -1.55% |
| 2026-09-22 | $69.19 | $68.57 | $0.625 | 511,115.0 | +0.09% |
| 2026-09-21 | $69.11 | $68.56 | $0.545 | 635,241.0 | +1.16% |
| 2026-09-18 | $68.22 | $67.86 | $0.36 | 1,103,257.0 | -1.02% |
| 2026-09-17 | $69.18 | $68.79 | $0.39 | 430,811.0 | +0.88% |
| 2026-09-16 | $68.97 | $67.92 | $1.05 | 1,164,638.0 | -0.50% |
| 2026-09-15 | $68.73 | $68.32 | $0.41 | 959,572.0 | -0.38% |
| 2026-09-14 | $69.20 | $68.42 | $0.78 | 946,530.0 | -1.18% |
| 2026-09-11 | $70.00 | $69.60 | $0.401 | 516,100.0 | +0.96% |
| 2026-09-10 | $69.54 | $69.03 | $0.515 | 551,392.0 | -0.96% |
| 2026-09-09 | $69.95 | $69.58 | $0.375 | 918,352.0 | -1.06% |
| 2026-09-08 | $70.98 | $70.42 | $0.56 | 533,221.0 | -0.27% |
| 2026-09-04 | $70.82 | $70.52 | $0.2955 | 383,655.0 | +0.08% |
| 2026-09-03 | $70.66 | $70.24 | $0.42 | 517,277.0 | +0.61% |
State Street Spdr Euro Stoxx 50 Etf-Aktien (FEZ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr Euro Stoxx 50 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FEZ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr Euro Stoxx 50 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr Euro Stoxx 50 Etf-Aktien (FEZ) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $67.11 | $65.69 | $1.42 | 5,161,566.0 | -0.46% |
| 2026-09 | $70.98 | $67.20 | $3.78 | 17,856,310.0 | -4.98% |
| 2026-08 | $72.36 | $70.15 | $2.21 | 14,944,000.0 | +1.55% |
| 2026-07 | $69.95 | $66.91 | $3.04 | 16,364,261.0 | +1.57% |
| 2026-06 | $70.52 | $66.61 | $3.91 | 37,338,922.0 | +1.13% |
| 2026-05 | $68.62 | $63.93 | $4.69 | 38,167,462.0 | +2.94% |
| 2026-04 | $68.41 | $61.31 | $7.10 | 41,032,226.0 | +6.27% |
| 2026-03 | $66.90 | $59.56 | $7.34 | 81,537,241.0 | -9.44% |
| 2026-02 | $69.44 | $65.91 | $3.53 | 28,253,863.0 | +2.62% |
| 2026-01 | $68.55 | $64.93 | $3.62 | 47,194,111.0 | +3.74% |
State Street Spdr Euro Stoxx 50 Etf-Aktien (FEZ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $65.06 | $62.87 | $2.19 | 26,454,852.0 | +2.62% |
| 2025-11 | $64.36 | $60.42 | $3.93 | 21,389,079.0 | +0.96% |
| 2025-10 | $63.70 | $61.07 | $2.63 | 34,963,746.0 | +0.58% |
| 2025-09 | $62.19 | $58.76 | $3.43 | 28,789,721.0 | +3.88% |
| 2025-08 | $61.50 | $56.72 | $4.78 | 35,631,870.0 | +3.34% |
| 2025-07 | $61.24 | $57.75 | $3.49 | 37,902,709.0 | -3.11% |
| 2025-06 | $60.61 | $56.98 | $3.63 | 37,760,394.0 | +0.91% |
| 2025-05 | $60.14 | $56.20 | $3.94 | 29,662,642.0 | +5.23% |
| 2025-04 | $56.69 | $47.63 | $9.06 | 77,297,042.0 | +3.38% |
| 2025-03 | $57.67 | $53.84 | $3.83 | 57,724,033.0 | +0.65% |
| 2025-02 | $55.67 | $50.71 | $4.96 | 48,223,984.0 | +3.72% |
| 2025-01 | $52.88 | $47.65 | $5.23 | 31,719,449.0 | +8.25% |
State Street Spdr Euro Stoxx 50 Etf-Aktien (FEZ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $50.59 | $47.84 | $2.75 | 32,550,012.0 | -0.80% |
| 2024-11 | $50.99 | $47.37 | $3.62 | 34,846,335.0 | -3.34% |
| 2024-10 | $53.06 | $49.81 | $3.25 | 13,951,940.0 | -5.62% |
| 2024-09 | $54.16 | $49.83 | $4.33 | 20,019,437.0 | +1.35% |
| 2024-08 | $52.77 | $47.11 | $5.66 | 24,020,329.0 | +4.41% |
| 2024-07 | $52.54 | $49.34 | $3.20 | 29,689,018.0 | +0.56% |
| 2024-06 | $53.84 | $49.77 | $4.08 | 34,865,756.0 | -5.48% |
| 2024-05 | $53.93 | $50.11 | $3.82 | 20,389,710.0 | +4.81% |
| 2024-04 | $53.02 | $49.89 | $3.13 | 35,546,725.0 | -3.90% |
| 2024-03 | $52.81 | $50.41 | $2.40 | 22,929,183.0 | +3.63% |
| 2024-02 | $50.85 | $47.55 | $3.30 | 19,418,809.0 | +5.98% |
| 2024-01 | $48.53 | $45.44 | $3.09 | 29,541,647.0 | +0.08% |
1.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):