Holen Sie sich die Stockscreener-App
50.37
1.80%
0.89
Handel nachbörslich:
50.25
-0.12
-0.24%
Fidelity Msci Consumer Staples Index Etf-Aktien (FSTA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-14 | $50.38 | $49.59 | $0.795 | 100,991.0 | +1.80% |
| 2025-10-13 | $49.57 | $49.29 | $0.2765 | 233,884.0 | -0.36% |
| 2025-10-10 | $50.03 | $49.62 | $0.41 | 151,573.0 | +0.00% |
| 2025-10-09 | $49.67 | $49.45 | $0.2165 | 136,055.0 | +0.40% |
| 2025-10-08 | $49.72 | $49.37 | $0.3497 | 104,834.0 | -0.44% |
| 2025-10-07 | $49.72 | $49.08 | $0.64 | 104,388.0 | +0.83% |
| 2025-10-06 | $49.55 | $49.24 | $0.31 | 255,397.0 | -0.75% |
| 2025-10-03 | $49.85 | $49.57 | $0.2773 | 92,007.0 | +0.10% |
| 2025-10-02 | $49.67 | $49.39 | $0.28 | 106,528.0 | -0.28% |
| 2025-10-01 | $49.84 | $49.45 | $0.39 | 505,342.0 | -0.22% |
| 2025-09-30 | $49.95 | $49.60 | $0.35 | 282,501.0 | +0.36% |
| 2025-09-29 | $49.68 | $49.35 | $0.33 | 83,018.0 | +0.10% |
| 2025-09-26 | $49.65 | $49.37 | $0.28 | 103,193.0 | +0.08% |
| 2025-09-25 | $50.13 | $49.57 | $0.56 | 80,861.0 | -0.68% |
| 2025-09-24 | $50.13 | $49.87 | $0.26 | 95,667.0 | +0.08% |
| 2025-09-23 | $49.90 | $49.52 | $0.383 | 123,979.0 | +0.26% |
| 2025-09-22 | $50.08 | $49.71 | $0.37 | 235,564.0 | -0.92% |
| 2025-09-19 | $50.51 | $50.20 | $0.31 | 128,815.0 | -1.08% |
| 2025-09-18 | $51.04 | $50.70 | $0.335 | 226,873.0 | -0.82% |
| 2025-09-17 | $51.49 | $50.89 | $0.60 | 250,158.0 | +0.65% |
| 2025-09-16 | $50.93 | $50.62 | $0.3115 | 113,697.0 | +0.32% |
Fidelity Msci Consumer Staples Index Etf-Aktien (FSTA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fidelity Msci Consumer Staples Index Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FSTA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fidelity Msci Consumer Staples Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fidelity Msci Consumer Staples Index Etf-Aktien (FSTA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $50.38 | $49.08 | $1.30 | 1,891,990.0 | +1.06% |
| 2025-09 | $51.59 | $49.35 | $2.24 | 2,856,645.0 | -2.52% |
| 2025-08 | $52.92 | $50.51 | $2.41 | 2,126,685.0 | +1.37% |
| 2025-07 | $52.00 | $50.34 | $1.66 | 2,348,712.0 | -1.39% |
| 2025-06 | $52.53 | $50.55 | $1.98 | 2,116,168.0 | -2.44% |
| 2025-05 | $52.68 | $50.10 | $2.58 | 2,444,800.0 | +1.67% |
| 2025-04 | $52.07 | $47.45 | $4.62 | 4,063,682.0 | +0.86% |
| 2025-03 | $52.96 | $49.19 | $3.77 | 3,155,303.0 | -2.70% |
| 2025-02 | $52.93 | $49.83 | $3.10 | 2,440,212.0 | +4.54% |
| 2025-01 | $50.77 | $48.08 | $2.70 | 2,245,895.0 | +1.70% |
Fidelity Msci Consumer Staples Index Etf-Aktien (FSTA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $52.41 | $49.13 | $3.28 | 2,403,435.0 | -5.75% |
| 2024-11 | $52.33 | $49.48 | $2.85 | 2,194,222.0 | +5.48% |
| 2024-10 | $51.19 | $49.55 | $1.64 | 2,473,407.0 | -2.90% |
| 2024-09 | $51.91 | $50.33 | $1.58 | 1,616,514.0 | +0.39% |
| 2024-08 | $51.00 | $47.91 | $3.09 | 1,490,124.0 | +5.11% |
| 2024-07 | $48.94 | $47.04 | $1.90 | 1,611,801.0 | +2.06% |
| 2024-06 | $48.48 | $47.19 | $1.29 | 1,282,394.0 | -1.31% |
| 2024-05 | $48.89 | $46.38 | $2.51 | 2,446,502.0 | +2.53% |
| 2024-04 | $47.60 | $45.31 | $2.29 | 1,480,568.0 | -1.54% |
| 2024-03 | $47.70 | $46.02 | $1.68 | 1,525,792.0 | +2.83% |
| 2024-02 | $46.51 | $44.82 | $1.69 | 1,973,216.0 | +2.78% |
| 2024-01 | $45.49 | $44.26 | $1.23 | 2,507,166.0 | +0.87% |
Fidelity Msci Consumer Staples Index Etf-Aktien (FSTA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $44.88 | $43.34 | $1.54 | 3,026,265.0 | +2.55% |
| 2023-11 | $43.58 | $41.61 | $1.97 | 2,278,758.0 | +3.97% |
| 2023-10 | $42.54 | $40.28 | $2.26 | 2,995,447.0 | -1.70% |
| 2023-09 | $45.10 | $42.37 | $2.73 | 1,983,470.0 | -5.25% |
| 2023-08 | $46.60 | $44.31 | $2.29 | 2,858,808.0 | -3.15% |
| 2023-07 | $46.76 | $44.81 | $1.95 | 2,875,548.0 | +2.16% |
| 2023-06 | $45.67 | $44.09 | $1.58 | 3,188,454.0 | +2.62% |
| 2023-05 | $47.04 | $43.97 | $3.07 | 2,457,251.0 | -5.33% |
| 2023-04 | $46.80 | $45.08 | $1.72 | 2,396,490.0 | +3.54% |
| 2023-03 | $45.19 | $42.84 | $2.35 | 3,855,325.0 | +3.25% |
| 2023-02 | $45.31 | $43.72 | $1.59 | 2,060,738.0 | -2.19% |
| 2023-01 | $45.87 | $43.37 | $2.50 | 3,215,037.0 | -0.22% |
0.86%
0.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):