Holen Sie sich die Stockscreener-App
75.46
0.47%
0.35
Handel nachbörslich:
75.46
Fidelity Msci Financials Index Etf-Aktien (FNCL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $75.49 | $74.81 | $0.6776 | 72,984.0 | +0.47% |
| 2025-08-13 | $75.21 | $74.73 | $0.4824 | 67,540.0 | +0.48% |
| 2025-08-12 | $74.75 | $73.99 | $0.76 | 105,762.0 | +1.45% |
| 2025-08-11 | $73.94 | $73.56 | $0.3769 | 66,208.0 | -0.04% |
| 2025-08-08 | $73.88 | $73.23 | $0.6499 | 129,717.0 | +0.96% |
| 2025-08-07 | $74.21 | $72.82 | $1.39 | 79,721.0 | -1.03% |
| 2025-08-06 | $73.87 | $73.38 | $0.49 | 82,781.0 | +0.35% |
| 2025-08-05 | $74.00 | $72.92 | $1.08 | 126,990.0 | -0.35% |
| 2025-08-04 | $73.77 | $73.12 | $0.65 | 96,639.0 | +1.18% |
| 2025-08-01 | $73.53 | $72.27 | $1.26 | 95,047.0 | -1.84% |
| 2025-07-31 | $75.21 | $74.20 | $1.01 | 101,941.0 | -0.73% |
| 2025-07-30 | $75.32 | $74.43 | $0.8889 | 87,095.0 | -0.13% |
| 2025-07-29 | $75.68 | $74.84 | $0.84 | 77,436.0 | -0.60% |
| 2025-07-28 | $75.82 | $75.18 | $0.6399 | 91,076.0 | -0.57% |
| 2025-07-25 | $75.86 | $75.19 | $0.6691 | 53,250.0 | +0.70% |
| 2025-07-24 | $75.81 | $75.28 | $0.53 | 59,165.0 | -0.23% |
| 2025-07-23 | $75.45 | $75.20 | $0.2533 | 24,509.0 | +0.75% |
| 2025-07-22 | $74.98 | $74.53 | $0.4501 | 62,738.0 | +0.47% |
| 2025-07-21 | $75.31 | $74.47 | $0.836 | 61,338.0 | -0.27% |
| 2025-07-18 | $75.00 | $74.62 | $0.3762 | 71,255.0 | +0.04% |
| 2025-07-17 | $74.80 | $73.71 | $1.09 | 79,855.0 | +1.14% |
| 2025-07-16 | $73.94 | $72.83 | $1.10 | 97,549.0 | +0.78% |
| 2025-07-15 | $74.42 | $73.30 | $1.12 | 120,074.0 | -1.83% |
Fidelity Msci Financials Index Etf-Aktien (FNCL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fidelity Msci Financials Index Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FNCL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fidelity Msci Financials Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fidelity Msci Financials Index Etf-Aktien (FNCL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $75.49 | $72.27 | $3.22 | 996,373.0 | +1.59% |
| 2025-07 | $75.86 | $72.83 | $3.02 | 2,447,477.0 | +0.32% |
| 2025-06 | $74.13 | $70.23 | $3.90 | 2,151,346.0 | +3.54% |
| 2025-05 | $72.75 | $67.59 | $5.16 | 2,023,990.0 | +5.22% |
| 2025-04 | $70.30 | $58.68 | $11.62 | 3,975,300.0 | -2.24% |
| 2025-03 | $74.07 | $66.16 | $7.91 | 3,177,588.0 | -5.23% |
| 2025-02 | $74.25 | $70.86 | $3.39 | 2,388,463.0 | +0.29% |
| 2025-01 | $74.07 | $66.86 | $7.21 | 3,617,039.0 | +6.51% |
Fidelity Msci Financials Index Etf-Aktien (FNCL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $73.52 | $67.32 | $6.20 | 2,970,200.0 | -6.38% |
| 2024-11 | $73.69 | $65.08 | $8.60 | 3,288,843.0 | +11.62% |
| 2024-10 | $67.61 | $62.86 | $4.75 | 1,922,047.0 | +2.86% |
| 2024-09 | $64.62 | $60.82 | $3.80 | 1,892,874.0 | -0.58% |
| 2024-08 | $64.33 | $57.16 | $7.17 | 1,835,740.0 | +3.58% |
| 2024-07 | $62.62 | $57.83 | $4.79 | 2,171,655.0 | +7.02% |
| 2024-06 | $58.70 | $56.75 | $1.95 | 1,182,346.0 | -1.02% |
| 2024-05 | $59.77 | $56.57 | $3.20 | 1,923,776.0 | +3.25% |
| 2024-04 | $59.45 | $55.49 | $3.96 | 2,058,193.0 | -4.55% |
| 2024-03 | $59.50 | $56.55 | $2.95 | 2,329,551.0 | +4.52% |
| 2024-02 | $57.17 | $53.73 | $3.44 | 1,480,552.0 | +4.10% |
| 2024-01 | $55.55 | $52.22 | $3.33 | 3,508,986.0 | +1.94% |
Fidelity Msci Financials Index Etf-Aktien (FNCL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $53.91 | $50.28 | $3.63 | 3,371,924.0 | +6.21% |
| 2023-11 | $50.42 | $45.18 | $5.24 | 2,299,710.0 | +11.52% |
| 2023-10 | $47.62 | $43.90 | $3.72 | 2,482,732.0 | -2.90% |
| 2023-09 | $49.11 | $46.14 | $2.97 | 1,496,987.0 | -3.60% |
| 2023-08 | $49.91 | $47.03 | $2.88 | 1,767,694.0 | -3.17% |
| 2023-07 | $50.30 | $46.31 | $3.99 | 2,444,448.0 | +5.97% |
| 2023-06 | $47.27 | $44.27 | $3.00 | 3,047,128.0 | +6.49% |
| 2023-05 | $46.50 | $42.78 | $3.72 | 2,246,196.0 | -4.10% |
| 2023-04 | $46.96 | $44.12 | $2.84 | 2,474,130.0 | +2.20% |
| 2023-03 | $51.23 | $42.42 | $8.81 | 6,113,405.0 | -10.94% |
| 2023-02 | $52.66 | $50.00 | $2.66 | 1,527,193.0 | -1.99% |
| 2023-01 | $51.68 | $47.74 | $3.94 | 3,011,697.0 | +7.78% |
0.19%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):