Holen Sie sich die Stockscreener-App
29.18
0.55%
-0.20
Xtrackers Msci Eafe High Dividend Yield Equity Etf-Aktien (HDEF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $29.21 | $29.17 | $0.04 | 2,963.0 | -0.58% |
| 2025-11-03 | $29.41 | $29.29 | $0.1237 | 79,031.0 | +0.03% |
| 2025-10-31 | $29.47 | $29.30 | $0.171 | 143,673.0 | -0.74% |
| 2025-10-30 | $29.69 | $29.48 | $0.2062 | 139,183.0 | -0.13% |
| 2025-10-29 | $29.90 | $29.56 | $0.3431 | 118,257.0 | -0.77% |
| 2025-10-28 | $30.00 | $29.84 | $0.16 | 115,656.0 | -0.40% |
| 2025-10-27 | $30.04 | $29.92 | $0.1178 | 87,779.0 | +0.10% |
| 2025-10-24 | $29.99 | $29.88 | $0.11 | 77,496.0 | +0.17% |
| 2025-10-23 | $29.92 | $29.81 | $0.1099 | 95,139.0 | +0.50% |
| 2025-10-22 | $29.79 | $29.61 | $0.1799 | 85,182.0 | +0.47% |
| 2025-10-21 | $29.69 | $29.55 | $0.1393 | 92,850.0 | -0.27% |
| 2025-10-20 | $29.77 | $29.65 | $0.12 | 74,508.0 | +0.03% |
| 2025-10-17 | $29.73 | $29.49 | $0.2399 | 57,897.0 | +0.44% |
| 2025-10-16 | $29.72 | $29.50 | $0.2198 | 124,292.0 | +0.03% |
| 2025-10-15 | $29.59 | $29.41 | $0.185 | 87,071.0 | -0.07% |
| 2025-10-14 | $29.62 | $29.33 | $0.2898 | 120,481.0 | +0.72% |
| 2025-10-13 | $29.41 | $29.27 | $0.1403 | 124,272.0 | +0.17% |
| 2025-10-10 | $29.60 | $29.29 | $0.3099 | 123,857.0 | -0.85% |
| 2025-10-09 | $29.82 | $29.46 | $0.3594 | 116,257.0 | -0.49% |
| 2025-10-08 | $29.77 | $29.62 | $0.1467 | 91,366.0 | +0.02% |
| 2025-10-07 | $29.77 | $29.67 | $0.0985 | 100,224.0 | -0.24% |
Xtrackers Msci Eafe High Dividend Yield Equity Etf-Aktien (HDEF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Xtrackers Msci Eafe High Dividend Yield Equity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HDEF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Xtrackers Msci Eafe High Dividend Yield Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Xtrackers Msci Eafe High Dividend Yield Equity Etf-Aktien (HDEF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $29.41 | $29.17 | $0.2437 | 81,994.0 | -0.54% |
| 2025-10 | $30.04 | $29.27 | $0.7681 | 2,557,637.0 | -0.17% |
| 2025-09 | $30.07 | $28.84 | $1.23 | 2,700,356.0 | -1.61% |
| 2025-08 | $30.52 | $28.32 | $2.20 | 2,454,664.0 | +5.21% |
| 2025-07 | $29.65 | $28.38 | $1.27 | 3,825,688.0 | -1.52% |
| 2025-06 | $29.41 | $28.13 | $1.28 | 4,035,918.0 | +0.28% |
| 2025-05 | $28.94 | $27.77 | $1.17 | 4,588,017.0 | +2.57% |
| 2025-04 | $28.17 | $24.39 | $3.78 | 9,233,505.0 | +3.39% |
| 2025-03 | $27.75 | $26.45 | $1.30 | 5,782,517.0 | +3.47% |
| 2025-02 | $26.62 | $25.00 | $1.62 | 3,631,097.0 | +3.27% |
| 2025-01 | $25.72 | $24.01 | $1.71 | 3,673,692.0 | +4.57% |
Xtrackers Msci Eafe High Dividend Yield Equity Etf-Aktien (HDEF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $25.46 | $23.82 | $1.64 | 7,082,105.0 | -3.93% |
| 2024-11 | $25.84 | $24.52 | $1.32 | 5,634,923.0 | -1.02% |
| 2024-10 | $26.84 | $25.30 | $1.54 | 4,343,330.0 | -5.24% |
| 2024-09 | $27.24 | $25.95 | $1.29 | 2,977,772.0 | +1.24% |
| 2024-08 | $26.66 | $24.29 | $2.37 | 6,839,058.0 | +3.99% |
| 2024-07 | $25.61 | $24.43 | $1.18 | 2,794,753.0 | +4.76% |
| 2024-06 | $25.83 | $24.31 | $1.52 | 3,179,817.0 | -5.06% |
| 2024-05 | $25.98 | $24.34 | $1.64 | 2,692,812.0 | +5.07% |
| 2024-04 | $24.89 | $23.71 | $1.18 | 4,086,042.0 | -0.93% |
| 2024-03 | $24.79 | $23.96 | $0.83 | 3,538,554.0 | +2.49% |
| 2024-02 | $24.25 | $23.29 | $0.9607 | 4,010,639.0 | +0.04% |
| 2024-01 | $24.76 | $23.68 | $1.08 | 4,679,123.0 | -2.51% |
Xtrackers Msci Eafe High Dividend Yield Equity Etf-Aktien (HDEF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $24.79 | $23.44 | $1.35 | 4,309,537.0 | +4.98% |
| 2023-11 | $23.60 | $22.04 | $1.57 | 3,983,053.0 | +6.86% |
| 2023-10 | $22.91 | $21.64 | $1.27 | 5,818,158.0 | -2.61% |
| 2023-09 | $23.46 | $22.26 | $1.21 | 4,076,249.0 | -1.91% |
| 2023-08 | $23.73 | $22.42 | $1.31 | 3,809,876.0 | -3.88% |
| 2023-07 | $24.10 | $22.31 | $1.79 | 4,005,073.0 | +4.04% |
| 2023-06 | $24.24 | $22.58 | $1.66 | 4,628,335.0 | +2.13% |
| 2023-05 | $24.14 | $22.42 | $1.72 | 4,129,278.0 | -5.85% |
| 2023-04 | $24.05 | $23.26 | $0.79 | 4,943,087.0 | +2.83% |
| 2023-03 | $23.34 | $21.62 | $1.72 | 9,619,663.0 | +3.51% |
| 2023-02 | $23.54 | $22.32 | $1.21 | 5,627,891.0 | -3.60% |
| 2023-01 | $23.41 | $21.90 | $1.51 | 7,485,934.0 | +7.02% |
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):