Holen Sie sich die Stockscreener-App
76.86
0.45%
-0.35
Handel nachbörslich:
76.86
Flexshares Quality Dividend Index Fund-Aktien (QDF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $77.14 | $76.75 | $0.39 | 27,163.0 | -0.45% |
| 2025-08-14 | $77.27 | $76.96 | $0.3082 | 14,784.0 | -0.28% |
| 2025-08-13 | $77.45 | $77.06 | $0.39 | 29,752.0 | +0.72% |
| 2025-08-12 | $76.89 | $76.15 | $0.74 | 23,758.0 | +1.33% |
| 2025-08-11 | $76.21 | $75.87 | $0.3433 | 57,829.0 | -0.40% |
| 2025-08-08 | $76.22 | $75.67 | $0.55 | 22,297.0 | +0.90% |
| 2025-08-07 | $76.09 | $75.20 | $0.89 | 32,777.0 | +0.21% |
| 2025-08-06 | $75.38 | $74.86 | $0.52 | 34,451.0 | +0.57% |
| 2025-08-05 | $75.32 | $74.72 | $0.60 | 45,993.0 | -0.40% |
| 2025-08-04 | $75.20 | $74.51 | $0.69 | 61,691.0 | +1.62% |
| 2025-08-01 | $74.37 | $73.62 | $0.75 | 23,109.0 | -1.11% |
| 2025-07-31 | $75.69 | $74.83 | $0.86 | 27,673.0 | -0.47% |
| 2025-07-30 | $75.69 | $74.96 | $0.73 | 20,637.0 | -0.50% |
| 2025-07-29 | $75.94 | $75.48 | $0.46 | 20,791.0 | -0.20% |
| 2025-07-28 | $75.79 | $75.47 | $0.32 | 27,357.0 | +0.00% |
| 2025-07-25 | $75.76 | $75.37 | $0.39 | 35,586.0 | +0.33% |
| 2025-07-24 | $75.74 | $75.43 | $0.31 | 19,218.0 | -0.22% |
| 2025-07-23 | $75.63 | $75.47 | $0.1573 | 7,714.0 | +1.07% |
| 2025-07-22 | $74.85 | $74.46 | $0.3931 | 23,227.0 | +0.29% |
| 2025-07-21 | $74.98 | $74.61 | $0.3701 | 264,561.0 | +0.13% |
| 2025-07-18 | $74.80 | $74.39 | $0.41 | 14,919.0 | -0.05% |
| 2025-07-17 | $74.62 | $74.06 | $0.565 | 33,311.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $77.45 | $73.62 | $3.83 | 400,767.0 | +2.71% |
| 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% |
0.12%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):