76.07
price up icon0.71%   0.5344
after-market Handel nachbörslich: 76.07 -0.0003 -0.00%
loading

Flexshares Quality Dividend Defensive Index Fund-Aktien (QDEF) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $76.07 $75.94 $0.1303 1,952.0 +0.71%
2025-07-22 $75.54 $75.16 $0.38 12,087.0 +0.27%
2025-07-21 $75.68 $75.24 $0.44 5,260.0 +0.13%
2025-07-18 $75.64 $75.18 $0.4555 3,411.0 -0.11%
2025-07-17 $75.37 $74.98 $0.3902 4,854.0 +0.52%
2025-07-16 $74.95 $74.38 $0.5749 5,270.0 +0.48%
2025-07-15 $74.95 $74.57 $0.3834 5,380.0 -0.46%
2025-07-14 $74.95 $74.69 $0.26 4,605.0 +0.09%
2025-07-11 $74.96 $74.76 $0.20 9,009.0 -0.64%
2025-07-10 $75.50 $75.00 $0.4999 5,373.0 +0.40%
2025-07-09 $75.06 $74.73 $0.3293 12,794.0 +0.59%
2025-07-08 $74.88 $74.58 $0.2955 10,540.0 -0.20%
2025-07-07 $75.04 $74.48 $0.56 17,303.0 -0.68%
2025-07-03 $75.27 $75.06 $0.215 5,088.0 +0.60%
2025-07-02 $74.80 $74.44 $0.36 5,934.0 +0.54%
2025-07-01 $74.52 $73.94 $0.5834 3,054.0 +0.47%
2025-06-30 $74.05 $73.65 $0.4009 3,944.0 +0.63%
2025-06-27 $73.80 $73.37 $0.43 7,953.0 +0.40%
2025-06-26 $73.31 $72.97 $0.335 9,818.0 +0.81%
2025-06-25 $72.97 $72.68 $0.2854 8,444.0 -0.31%
2025-06-24 $73.01 $72.71 $0.2957 9,881.0 +0.71%

Flexshares Quality Dividend Defensive Index Fund-Aktien (QDEF) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Flexshares Quality Dividend Defensive Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der QDEF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Flexshares Quality Dividend Defensive Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Flexshares Quality Dividend Defensive Index Fund-Aktien (QDEF) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $76.07 $73.94 $2.13 113,866.0 +2.73%
2025-06 $74.05 $71.54 $2.51 230,812.0 +3.03%
2025-05 $72.33 $69.03 $3.30 281,434.0 +4.42%
2025-04 $70.25 $61.61 $8.64 324,012.0 -1.52%
2025-03 $72.91 $68.68 $4.23 194,980.0 -3.61%
2025-02 $73.12 $70.62 $2.50 231,843.0 +1.05%
2025-01 $72.51 $68.86 $3.65 237,476.0 +2.18%

Flexshares Quality Dividend Defensive Index Fund-Aktien (QDEF) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $73.78 $69.60 $4.18 162,337.0 -4.58%
2024-11 $73.86 $70.42 $3.44 121,737.0 +4.44%
2024-10 $72.83 $70.57 $2.26 179,905.0 -1.31%
2024-09 $71.51 $68.18 $3.33 108,576.0 +1.67%
2024-08 $70.34 $64.79 $5.55 145,394.0 +3.90%
2024-07 $68.00 $65.32 $2.68 146,262.0 +3.26%
2024-06 $66.47 $63.76 $2.71 109,509.0 +2.17%
2024-05 $64.84 $61.12 $3.72 103,795.0 +4.47%
2024-04 $64.29 $60.75 $3.54 162,157.0 -4.35%
2024-03 $64.21 $62.35 $1.86 242,700.0 +2.97%
2024-02 $62.39 $60.01 $2.38 357,756.0 +3.71%
2024-01 $60.96 $58.45 $2.51 218,840.0 +1.81%

Flexshares Quality Dividend Defensive Index Fund-Aktien (QDEF) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $59.62 $57.05 $2.57 151,166.0 +3.49%
2023-11 $57.09 $53.34 $3.75 182,238.0 +7.05%
2023-10 $55.45 $52.35 $3.10 129,288.0 -1.44%
2023-09 $57.38 $53.82 $3.56 189,410.0 -5.29%
2023-08 $57.86 $55.68 $2.18 201,408.0 -1.22%
2023-07 $58.00 $55.28 $2.72 113,789.0 +3.42%
2023-06 $56.07 $52.91 $3.16 168,277.0 +5.23%
2023-05 $54.36 $52.67 $1.69 235,571.0 -1.70%
2023-04 $54.04 $52.72 $1.32 222,616.0 +2.09%
2023-03 $52.94 $50.16 $2.78 649,359.0 +2.25%
2023-02 $54.27 $51.70 $2.57 235,471.0 -2.89%
2023-01 $53.31 $50.95 $2.36 217,287.0 +3.62%
exchange_traded_fund VTV
$180.57
price up icon 0.95%
exchange_traded_fund VUG
$450.40
price up icon 0.70%
exchange_traded_fund IJH
$64.40
price up icon 0.81%
exchange_traded_fund EFA
$91.54
price up icon 2.49%
exchange_traded_fund IWF
$436.59
price up icon 0.91%
exchange_traded_fund QQQ
$563.81
price up icon 0.46%
Kapitalisierung:     |  Volumen (24h):