Holen Sie sich die Stockscreener-App
81.60
1.02%
-0.8437
Handel nachbörslich:
81.60
-0.0023
-0.00%
Flexshares Quality Dividend Index Fund-Aktien (QDF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $82.33 | $81.45 | $0.875 | 25,933.0 | -1.02% |
| 2025-12-11 | $82.45 | $82.02 | $0.4292 | 19,460.0 | +0.34% |
| 2025-12-10 | $82.38 | $81.23 | $1.15 | 20,836.0 | +1.19% |
| 2025-12-09 | $81.50 | $81.19 | $0.31 | 34,302.0 | -0.01% |
| 2025-12-08 | $81.47 | $81.10 | $0.3699 | 8,161.0 | -0.17% |
| 2025-12-05 | $81.56 | $81.24 | $0.3201 | 14,617.0 | +0.22% |
| 2025-12-04 | $81.33 | $81.03 | $0.2986 | 13,657.0 | -0.02% |
| 2025-12-03 | $81.31 | $80.85 | $0.46 | 18,299.0 | +0.38% |
| 2025-12-02 | $81.01 | $80.60 | $0.4081 | 34,070.0 | +0.14% |
| 2025-12-01 | $81.10 | $80.62 | $0.48 | 18,334.0 | -0.38% |
| 2025-11-28 | $81.08 | $80.90 | $0.18 | 9,471.0 | +0.24% |
| 2025-11-26 | $81.10 | $80.66 | $0.44 | 22,778.0 | +0.61% |
| 2025-11-25 | $80.45 | $79.53 | $0.92 | 33,483.0 | +1.03% |
| 2025-11-24 | $79.75 | $79.08 | $0.67 | 37,903.0 | +1.13% |
| 2025-11-21 | $79.32 | $77.92 | $1.40 | 16,877.0 | +1.41% |
| 2025-11-20 | $80.14 | $77.59 | $2.55 | 28,214.0 | -1.51% |
| 2025-11-19 | $79.25 | $78.23 | $1.02 | 20,807.0 | +0.64% |
| 2025-11-18 | $78.77 | $77.80 | $0.97 | 177,720.0 | -0.39% |
| 2025-11-17 | $79.62 | $78.38 | $1.25 | 17,024.0 | -1.12% |
| 2025-11-14 | $79.93 | $78.83 | $1.10 | 27,567.0 | -0.11% |
| 2025-11-13 | $80.49 | $79.39 | $1.10 | 13,977.0 | -1.19% |
Flexshares Quality Dividend Index Fund-Aktien (QDF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Flexshares Quality Dividend Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der QDF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Flexshares Quality Dividend Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Flexshares Quality Dividend Index Fund-Aktien (QDF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $82.45 | $80.60 | $1.85 | 233,602.0 | +0.64% |
| 2025-11 | $81.10 | $77.59 | $3.51 | 605,870.0 | +0.97% |
| 2025-10 | $81.46 | $77.17 | $4.28 | 499,677.0 | +1.14% |
| 2025-09 | $79.47 | $76.09 | $3.38 | 553,282.0 | +2.74% |
| 2025-08 | $77.70 | $73.62 | $4.08 | 645,828.0 | +3.27% |
| 2025-07 | $75.94 | $73.11 | $2.83 | 744,821.0 | +2.25% |
| 2025-06 | $73.27 | $70.02 | $3.25 | 619,085.0 | +4.08% |
| 2025-05 | $71.06 | $66.77 | $4.29 | 788,509.0 | +5.95% |
| 2025-04 | $69.03 | $58.79 | $10.24 | 1,341,591.0 | -2.93% |
| 2025-03 | $72.00 | $67.13 | $4.87 | 816,011.0 | -4.81% |
| 2025-02 | $73.42 | $70.79 | $2.63 | 546,392.0 | -0.38% |
| 2025-01 | $72.99 | $68.92 | $4.07 | 627,502.0 | +2.18% |
Flexshares Quality Dividend Index Fund-Aktien (QDF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $73.89 | $69.63 | $4.26 | 783,772.0 | -4.15% |
| 2024-11 | $73.80 | $70.27 | $3.53 | 570,275.0 | +4.50% |
| 2024-10 | $72.92 | $70.51 | $2.41 | 464,084.0 | -1.67% |
| 2024-09 | $71.72 | $67.55 | $4.17 | 779,329.0 | +1.56% |
| 2024-08 | $70.65 | $64.62 | $6.03 | 1,254,000.0 | +2.66% |
| 2024-07 | $69.44 | $66.30 | $3.14 | 760,258.0 | +3.41% |
| 2024-06 | $67.63 | $64.75 | $2.88 | 714,077.0 | +2.06% |
| 2024-05 | $66.02 | $62.23 | $3.79 | 728,799.0 | +4.26% |
| 2024-04 | $66.01 | $62.06 | $3.95 | 633,472.0 | -5.16% |
| 2024-03 | $66.15 | $64.04 | $2.11 | 973,765.0 | +2.42% |
| 2024-02 | $64.57 | $61.89 | $2.68 | 1,143,747.0 | +3.69% |
| 2024-01 | $63.11 | $60.42 | $2.69 | 1,134,679.0 | +0.86% |
Flexshares Quality Dividend Index Fund-Aktien (QDF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $62.15 | $58.71 | $3.44 | 1,015,585.0 | +4.75% |
| 2023-11 | $58.90 | $54.25 | $4.65 | 892,457.0 | +8.00% |
| 2023-10 | $57.14 | $53.35 | $3.79 | 944,929.0 | -2.49% |
| 2023-09 | $59.36 | $55.07 | $4.29 | 744,844.0 | -5.51% |
| 2023-08 | $60.09 | $56.96 | $3.13 | 801,372.0 | -1.80% |
| 2023-07 | $60.44 | $56.89 | $3.54 | 715,548.0 | +4.01% |
| 2023-06 | $57.88 | $54.12 | $3.77 | 1,080,980.0 | +6.19% |
| 2023-05 | $55.37 | $53.30 | $2.07 | 656,181.0 | -1.13% |
| 2023-04 | $55.14 | $53.49 | $1.65 | 833,608.0 | +1.07% |
| 2023-03 | $55.09 | $51.49 | $3.59 | 881,237.0 | +1.26% |
| 2023-02 | $56.87 | $53.55 | $3.32 | 850,933.0 | -3.06% |
| 2023-01 | $55.52 | $52.04 | $3.48 | 1,599,153.0 | +5.48% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):