Holen Sie sich die Stockscreener-App
30.73
0.49%
-0.15
Handel nachbörslich:
30.76
0.03
+0.10%
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $30.88 | $30.67 | $0.2102 | 90,426.0 | -0.49% |
| 2025-12-11 | $30.95 | $30.78 | $0.172 | 132,204.0 | +0.98% |
| 2025-12-10 | $30.67 | $30.40 | $0.2652 | 86,805.0 | +0.69% |
| 2025-12-09 | $30.51 | $30.33 | $0.1796 | 231,121.0 | +0.30% |
| 2025-12-08 | $30.40 | $30.28 | $0.1215 | 94,199.0 | -0.53% |
| 2025-12-05 | $30.58 | $30.40 | $0.18 | 166,559.0 | -0.26% |
| 2025-12-04 | $30.68 | $30.48 | $0.204 | 96,022.0 | -0.03% |
| 2025-12-03 | $30.60 | $30.47 | $0.1299 | 103,197.0 | +0.00% |
| 2025-12-02 | $30.60 | $30.43 | $0.17 | 364,700.0 | +0.46% |
| 2025-12-01 | $30.57 | $30.39 | $0.1813 | 82,899.0 | -0.43% |
| 2025-11-28 | $30.54 | $30.38 | $0.16 | 60,682.0 | +0.07% |
| 2025-11-26 | $30.53 | $30.34 | $0.1899 | 113,558.0 | +0.63% |
| 2025-11-25 | $30.33 | $30.11 | $0.22 | 217,164.0 | +1.47% |
| 2025-11-24 | $30.05 | $29.84 | $0.205 | 130,440.0 | -0.76% |
| 2025-11-21 | $30.12 | $29.85 | $0.269 | 363,510.0 | +1.76% |
| 2025-11-20 | $29.97 | $29.57 | $0.40 | 203,437.0 | -0.90% |
| 2025-11-19 | $30.02 | $29.79 | $0.235 | 139,163.0 | -0.59% |
| 2025-11-18 | $30.11 | $29.85 | $0.26 | 152,715.0 | -0.20% |
| 2025-11-17 | $30.36 | $30.04 | $0.3199 | 119,483.0 | -0.91% |
| 2025-11-14 | $30.43 | $30.34 | $0.095 | 119,056.0 | -0.25% |
| 2025-11-13 | $30.66 | $30.44 | $0.224 | 186,840.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $30.95 | $30.28 | $0.67 | 1,538,558.0 | +0.69% |
| 2025-11 | $30.66 | $29.17 | $1.49 | 2,645,076.0 | +3.92% |
| 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% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):