Holen Sie sich die Stockscreener-App
140.46
0.76%
-1.07
Handel nachbörslich:
140.46
Spdr Dividend Etf-Aktien (SDY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $140.7 | $139.8 | $0.91 | 168,626.0 | -0.76% |
| 2025-08-13 | $141.6 | $139.7 | $1.87 | 147,118.0 | +1.39% |
| 2025-08-12 | $139.7 | $138.6 | $1.06 | 157,511.0 | +0.82% |
| 2025-08-11 | $139.4 | $138.1 | $1.29 | 137,266.0 | -0.25% |
| 2025-08-08 | $139.4 | $138.6 | $0.77 | 151,316.0 | +0.13% |
| 2025-08-07 | $139.3 | $137.9 | $1.41 | 212,578.0 | +0.27% |
| 2025-08-06 | $138.7 | $137.9 | $0.8344 | 155,962.0 | +0.12% |
| 2025-08-05 | $138.3 | $137.7 | $0.6449 | 280,886.0 | +0.20% |
| 2025-08-04 | $137.9 | $136.7 | $1.25 | 232,932.0 | +0.97% |
| 2025-08-01 | $136.9 | $135.4 | $1.50 | 377,287.0 | -0.35% |
| 2025-07-31 | $138.0 | $136.6 | $1.46 | 209,967.0 | -0.63% |
| 2025-07-30 | $139.1 | $137.2 | $1.89 | 199,304.0 | -0.98% |
| 2025-07-29 | $139.3 | $138.7 | $0.58 | 155,786.0 | +0.19% |
| 2025-07-28 | $139.8 | $138.8 | $1.02 | 157,283.0 | -0.66% |
| 2025-07-25 | $140.0 | $138.9 | $1.01 | 179,845.0 | +0.16% |
| 2025-07-24 | $140.3 | $139.5 | $0.83 | 239,958.0 | -0.33% |
| 2025-07-23 | $140.1 | $139.7 | $0.375 | 61,397.0 | -0.15% |
| 2025-07-22 | $140.4 | $138.2 | $2.21 | 251,325.0 | +1.37% |
| 2025-07-21 | $139.5 | $138.4 | $1.11 | 423,120.0 | -0.16% |
| 2025-07-18 | $139.5 | $138.3 | $1.24 | 213,979.0 | -0.16% |
| 2025-07-17 | $139.1 | $137.7 | $1.38 | 178,898.0 | +0.71% |
| 2025-07-16 | $138.0 | $136.5 | $1.47 | 215,646.0 | +0.58% |
| 2025-07-15 | $139.0 | $137.1 | $1.93 | 270,915.0 | -1.30% |
Spdr Dividend Etf-Aktien (SDY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spdr Dividend Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SDY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Spdr Dividend Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr Dividend Etf-Aktien (SDY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $141.6 | $135.4 | $6.15 | 2,190,108.0 | +2.56% |
| 2025-07 | $140.4 | $135.6 | $4.82 | 4,687,593.0 | +0.91% |
| 2025-06 | $137.0 | $132.9 | $4.11 | 4,993,921.0 | +0.76% |
| 2025-05 | $137.1 | $129.9 | $7.27 | 4,808,567.0 | +2.79% |
| 2025-04 | $136.2 | $119.8 | $16.33 | 6,879,018.0 | -3.42% |
| 2025-03 | $140.9 | $132.7 | $8.19 | 5,883,346.0 | -1.89% |
| 2025-02 | $138.4 | $132.3 | $6.06 | 5,378,521.0 | +2.79% |
| 2025-01 | $136.4 | $128.6 | $7.80 | 7,423,150.0 | +1.85% |
Spdr Dividend Etf-Aktien (SDY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $144.0 | $131.0 | $13.07 | 6,267,586.0 | -8.57% |
| 2024-11 | $144.4 | $137.5 | $6.91 | 3,917,308.0 | +4.21% |
| 2024-10 | $144.1 | $138.2 | $5.91 | 3,942,630.0 | -2.72% |
| 2024-09 | $142.6 | $136.4 | $6.17 | 3,734,703.0 | +1.54% |
| 2024-08 | $140.0 | $131.1 | $8.94 | 5,435,133.0 | +3.75% |
| 2024-07 | $135.7 | $125.7 | $10.03 | 5,398,190.0 | +6.02% |
| 2024-06 | $130.3 | $126.7 | $3.69 | 4,405,950.0 | -2.25% |
| 2024-05 | $132.5 | $126.6 | $5.85 | 5,838,951.0 | +2.26% |
| 2024-04 | $131.6 | $124.4 | $7.22 | 5,575,040.0 | -3.05% |
| 2024-03 | $131.7 | $125.0 | $6.71 | 7,232,191.0 | +4.42% |
| 2024-02 | $126.4 | $121.5 | $4.88 | 7,348,830.0 | +1.74% |
| 2024-01 | $125.8 | $122.0 | $3.85 | 11,035,204.0 | -1.15% |
Spdr Dividend Etf-Aktien (SDY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $126.3 | $119.5 | $6.84 | 12,787,436.0 | +4.45% |
| 2023-11 | $119.7 | $111.4 | $8.29 | 10,493,172.0 | +6.89% |
| 2023-10 | $115.9 | $109.9 | $6.07 | 11,541,433.0 | -2.67% |
| 2023-09 | $123.3 | $114.4 | $8.81 | 8,311,162.0 | -5.92% |
| 2023-08 | $127.1 | $120.0 | $7.16 | 8,990,561.0 | -3.62% |
| 2023-07 | $127.9 | $120.1 | $7.76 | 8,445,644.0 | +3.48% |
| 2023-06 | $123.9 | $116.8 | $7.16 | 8,362,832.0 | +4.50% |
| 2023-05 | $125.7 | $116.9 | $8.86 | 8,721,539.0 | -6.14% |
| 2023-04 | $125.2 | $121.7 | $3.51 | 6,705,717.0 | +1.02% |
| 2023-03 | $127.6 | $116.9 | $10.74 | 10,925,951.0 | -1.72% |
| 2023-02 | $132.5 | $125.0 | $7.46 | 9,333,819.0 | -2.77% |
| 2023-01 | $130.0 | $124.3 | $5.74 | 12,580,088.0 | +3.47% |
0.19%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):