Holen Sie sich die Stockscreener-App
66.26
0.42%
0.28
Ishares Global Consumer Staples Etf-Aktien (KXI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $66.08 | $65.80 | $0.275 | 34,566.0 | +0.03% |
| 2025-07-02 | $66.05 | $65.56 | $0.49 | 71,355.0 | +0.09% |
| 2025-07-01 | $66.15 | $65.36 | $0.79 | 179,254.0 | +0.83% |
| 2025-06-30 | $65.45 | $64.98 | $0.47 | 81,331.0 | +0.60% |
| 2025-06-27 | $65.19 | $64.71 | $0.48 | 52,491.0 | +0.49% |
| 2025-06-26 | $64.98 | $64.57 | $0.41 | 220,179.0 | +0.00% |
| 2025-06-25 | $65.24 | $64.61 | $0.63 | 61,716.0 | -1.37% |
| 2025-06-24 | $65.71 | $65.33 | $0.3833 | 210,409.0 | -0.14% |
| 2025-06-23 | $65.69 | $64.69 | $1.00 | 73,948.0 | +1.12% |
| 2025-06-20 | $65.11 | $64.86 | $0.2479 | 55,277.0 | +0.05% |
| 2025-06-18 | $65.19 | $64.88 | $0.315 | 68,506.0 | +0.09% |
| 2025-06-17 | $65.41 | $64.84 | $0.57 | 49,567.0 | -0.81% |
| 2025-06-16 | $65.98 | $65.37 | $0.61 | 34,858.0 | -1.18% |
| 2025-06-13 | $66.76 | $66.04 | $0.72 | 59,738.0 | -1.12% |
| 2025-06-12 | $67.00 | $66.52 | $0.48 | 50,105.0 | +0.72% |
| 2025-06-11 | $66.65 | $66.33 | $0.32 | 57,667.0 | -0.30% |
| 2025-06-10 | $66.75 | $66.39 | $0.3599 | 51,423.0 | +0.26% |
| 2025-06-09 | $66.63 | $66.18 | $0.448 | 39,719.0 | -0.14% |
| 2025-06-06 | $66.70 | $66.38 | $0.3148 | 39,661.0 | +0.18% |
| 2025-06-05 | $67.25 | $66.35 | $0.8999 | 43,994.0 | -1.09% |
| 2025-06-04 | $67.47 | $66.96 | $0.51 | 44,777.0 | +0.00% |
| 2025-06-03 | $67.26 | $66.84 | $0.42 | 38,585.0 | -0.44% |
Ishares Global Consumer Staples Etf-Aktien (KXI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ishares Global Consumer Staples Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KXI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ishares Global Consumer Staples Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ishares Global Consumer Staples Etf-Aktien (KXI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $66.15 | $65.36 | $0.79 | 285,175.0 | +0.95% |
| 2025-06 | $67.47 | $64.57 | $2.90 | 1,507,408.0 | -2.74% |
| 2025-05 | $67.42 | $64.03 | $3.39 | 1,891,056.0 | +1.68% |
| 2025-04 | $66.62 | $60.24 | $6.38 | 2,532,644.0 | +3.22% |
| 2025-03 | $65.46 | $62.33 | $3.13 | 2,020,418.0 | -0.26% |
| 2025-02 | $64.65 | $60.67 | $3.98 | 1,087,350.0 | +4.90% |
| 2025-01 | $62.04 | $58.34 | $3.70 | 1,213,477.0 | +1.54% |
Ishares Global Consumer Staples Etf-Aktien (KXI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $64.40 | $60.02 | $4.38 | 669,904.0 | -6.25% |
| 2024-11 | $64.25 | $61.58 | $2.67 | 1,036,601.0 | +2.31% |
| 2024-10 | $65.72 | $62.54 | $3.18 | 695,927.0 | -4.62% |
| 2024-09 | $66.31 | $64.77 | $1.54 | 785,424.0 | +1.14% |
| 2024-08 | $65.22 | $61.23 | $3.99 | 967,769.0 | +5.09% |
| 2024-07 | $62.64 | $59.70 | $2.94 | 3,559,151.0 | +2.91% |
| 2024-06 | $62.74 | $60.04 | $2.70 | 806,613.0 | -2.83% |
| 2024-05 | $62.95 | $59.60 | $3.35 | 882,868.0 | +2.98% |
| 2024-04 | $60.98 | $57.85 | $3.13 | 923,269.0 | -1.57% |
| 2024-03 | $61.11 | $59.24 | $1.87 | 812,155.0 | +2.19% |
| 2024-02 | $60.60 | $58.65 | $1.95 | 1,345,370.0 | +0.62% |
| 2024-01 | $60.05 | $58.25 | $1.80 | 1,159,290.0 | +0.10% |
Ishares Global Consumer Staples Etf-Aktien (KXI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $59.87 | $57.66 | $2.21 | 1,502,703.0 | +0.87% |
| 2023-11 | $58.91 | $56.14 | $2.77 | 1,141,167.0 | +4.46% |
| 2023-10 | $56.87 | $54.72 | $2.15 | 1,663,927.0 | -1.38% |
| 2023-09 | $60.34 | $56.66 | $3.68 | 10,390,522.0 | -5.03% |
| 2023-08 | $62.11 | $59.27 | $2.84 | 1,813,465.0 | -3.36% |
| 2023-07 | $62.78 | $60.29 | $2.49 | 1,353,010.0 | +1.60% |
| 2023-06 | $61.57 | $59.49 | $2.08 | 2,508,392.0 | +1.88% |
| 2023-05 | $64.74 | $59.76 | $4.98 | 1,758,301.0 | -6.85% |
| 2023-04 | $64.53 | $61.88 | $2.65 | 3,141,230.0 | +4.08% |
| 2023-03 | $61.96 | $58.20 | $3.76 | 1,563,757.0 | +5.14% |
| 2023-02 | $61.05 | $58.85 | $2.20 | 1,862,257.0 | -2.64% |
| 2023-01 | $61.48 | $58.78 | $2.70 | 2,781,839.0 | +1.48% |
0.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):