Holen Sie sich die Stockscreener-App
27.36
0.62%
-0.17
Handel nachbörslich:
27.31
-0.05
-0.18%
Schwab Fundamental U S Large Company Etf-Aktien (FNDX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $27.57 | $27.29 | $0.285 | 7,169,929.0 | -0.62% |
| 2025-12-11 | $27.54 | $27.31 | $0.2299 | 5,961,766.0 | +0.58% |
| 2025-12-10 | $27.43 | $27.00 | $0.4252 | 5,250,980.0 | +0.81% |
| 2025-12-09 | $27.29 | $27.14 | $0.1499 | 5,490,846.0 | -0.04% |
| 2025-12-08 | $27.34 | $27.11 | $0.2299 | 5,814,455.0 | -0.51% |
| 2025-12-05 | $27.45 | $27.29 | $0.1599 | 5,521,765.0 | +0.07% |
| 2025-12-04 | $27.36 | $27.18 | $0.175 | 5,183,397.0 | -0.18% |
| 2025-12-03 | $27.36 | $27.14 | $0.2199 | 4,629,497.0 | +0.70% |
| 2025-12-02 | $27.19 | $27.03 | $0.16 | 5,923,829.0 | +0.07% |
| 2025-12-01 | $27.27 | $27.09 | $0.1799 | 5,951,146.0 | -0.44% |
| 2025-11-28 | $27.27 | $27.09 | $0.1758 | 2,843,701.0 | +0.67% |
| 2025-11-26 | $27.15 | $26.90 | $0.2499 | 7,000,079.0 | +0.71% |
| 2025-11-25 | $26.91 | $26.57 | $0.34 | 8,120,115.0 | +1.36% |
| 2025-11-24 | $26.58 | $26.33 | $0.25 | 6,569,434.0 | +0.76% |
| 2025-11-21 | $26.46 | $25.98 | $0.485 | 15,559,296.0 | +1.62% |
| 2025-11-20 | $26.59 | $25.87 | $0.7228 | 13,420,356.0 | -1.18% |
| 2025-11-19 | $26.38 | $26.09 | $0.28 | 9,597,460.0 | -0.19% |
| 2025-11-18 | $26.39 | $26.06 | $0.3335 | 11,593,975.0 | -0.11% |
| 2025-11-17 | $26.63 | $26.19 | $0.4334 | 9,458,391.0 | -1.09% |
| 2025-11-14 | $26.70 | $26.40 | $0.305 | 8,742,586.0 | -0.23% |
| 2025-11-13 | $26.93 | $26.59 | $0.35 | 10,024,844.0 | -1.08% |
Schwab Fundamental U S Large Company Etf-Aktien (FNDX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Schwab Fundamental U S Large Company Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FNDX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Schwab Fundamental U S Large Company Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Schwab Fundamental U S Large Company Etf-Aktien (FNDX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $27.57 | $27.00 | $0.57 | 64,067,539.0 | +0.44% |
| 2025-11 | $27.27 | $25.87 | $1.40 | 148,571,885.0 | +2.48% |
| 2025-10 | $26.97 | $25.66 | $1.30 | 133,145,153.0 | +1.06% |
| 2025-09 | $26.52 | $25.43 | $1.08 | 103,384,516.0 | +2.10% |
| 2025-08 | $25.83 | $24.27 | $1.56 | 94,472,160.0 | +4.25% |
| 2025-07 | $25.22 | $24.43 | $0.7883 | 63,877,721.0 | +0.69% |
| 2025-06 | $24.59 | $23.44 | $1.15 | 53,077,370.0 | +3.72% |
| 2025-05 | $24.04 | $22.83 | $1.21 | 60,917,041.0 | +3.68% |
| 2025-04 | $24.66 | $20.41 | $4.24 | 102,600,341.0 | -3.35% |
| 2025-03 | $24.80 | $22.96 | $1.84 | 62,430,244.0 | -4.14% |
| 2025-02 | $25.02 | $24.18 | $0.845 | 42,987,832.0 | +0.00% |
| 2025-01 | $24.88 | $23.38 | $1.50 | 41,891,317.0 | +4.01% |
Schwab Fundamental U S Large Company Etf-Aktien (FNDX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $25.14 | $23.38 | $1.76 | 38,976,853.0 | -5.85% |
| 2024-11 | $25.17 | $23.55 | $1.62 | 28,201,701.0 | +6.31% |
| 2024-10 | $24.33 | $23.59 | $0.7433 | 25,434,055.0 | -1.25% |
| 2024-09 | $23.97 | $22.52 | $1.45 | 20,763,981.0 | +1.30% |
| 2024-08 | $23.64 | $21.64 | $2.00 | 31,699,788.0 | +1.99% |
| 2024-07 | $23.35 | $22.23 | $1.13 | 28,951,614.0 | +3.70% |
| 2024-06 | $22.62 | $22.01 | $0.6133 | 22,458,648.0 | +0.18% |
| 2024-05 | $22.53 | $21.35 | $1.17 | 26,038,122.0 | +3.98% |
| 2024-04 | $22.47 | $21.25 | $1.22 | 29,116,803.0 | -4.59% |
| 2024-03 | $22.51 | $21.47 | $1.03 | 28,724,244.0 | +4.40% |
| 2024-02 | $21.58 | $20.72 | $0.8525 | 32,594,478.0 | +3.61% |
| 2024-01 | $21.09 | $20.21 | $0.88 | 38,461,383.0 | +0.58% |
Schwab Fundamental U S Large Company Etf-Aktien (FNDX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $20.73 | $19.54 | $1.19 | 27,780,768.0 | +5.02% |
| 2023-11 | $19.68 | $18.17 | $1.51 | 26,413,332.0 | +8.14% |
| 2023-10 | $18.96 | $17.77 | $1.19 | 35,377,842.0 | -2.55% |
| 2023-09 | $19.61 | $18.49 | $1.11 | 21,340,989.0 | -4.08% |
| 2023-08 | $19.92 | $18.90 | $1.02 | 25,700,643.0 | -2.39% |
| 2023-07 | $19.99 | $18.89 | $1.10 | 21,823,890.0 | +3.84% |
| 2023-06 | $19.28 | $18.03 | $1.25 | 23,986,005.0 | +6.22% |
| 2023-05 | $18.64 | $17.87 | $0.776 | 24,164,370.0 | -2.69% |
| 2023-04 | $18.64 | $18.02 | $0.6233 | 19,667,259.0 | +1.42% |
| 2023-03 | $18.72 | $17.30 | $1.42 | 39,316,740.0 | +0.11% |
| 2023-02 | $19.23 | $18.20 | $1.03 | 19,518,540.0 | -3.19% |
| 2023-01 | $18.89 | $17.67 | $1.22 | 21,012,699.0 | +6.04% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):