Holen Sie sich die Stockscreener-App
221.05
2.47%
5.33
Handel nachbörslich:
222.00
0.95
+0.43%
Spdr S P Aerospace Defense Etf-Aktien (XAR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $221.3 | $219.4 | $1.90 | 64,655.0 | +2.47% |
| 2025-07-22 | $216.7 | $212.7 | $3.96 | 280,299.0 | -1.48% |
| 2025-07-21 | $223.7 | $218.7 | $5.03 | 244,452.0 | -1.52% |
| 2025-07-18 | $224.2 | $221.4 | $2.77 | 172,086.0 | -0.27% |
| 2025-07-17 | $223.5 | $219.1 | $4.38 | 379,159.0 | +2.52% |
| 2025-07-16 | $217.9 | $213.4 | $4.50 | 262,877.0 | +1.29% |
| 2025-07-15 | $216.6 | $214.4 | $2.21 | 227,080.0 | -0.63% |
| 2025-07-14 | $216.3 | $211.2 | $5.11 | 257,135.0 | +1.90% |
| 2025-07-11 | $212.5 | $210.3 | $2.20 | 162,142.0 | +1.10% |
| 2025-07-10 | $210.9 | $207.4 | $3.52 | 150,623.0 | -0.12% |
| 2025-07-09 | $210.1 | $207.8 | $2.26 | 162,338.0 | +0.87% |
| 2025-07-08 | $210.1 | $205.7 | $4.42 | 153,708.0 | -0.72% |
| 2025-07-07 | $210.1 | $208.0 | $2.15 | 300,507.0 | +0.37% |
| 2025-07-03 | $208.9 | $206.8 | $2.13 | 93,296.0 | +1.19% |
| 2025-07-02 | $206.5 | $204.2 | $2.28 | 240,571.0 | +0.31% |
| 2025-07-01 | $210.0 | $204.6 | $5.35 | 430,475.0 | -2.42% |
| 2025-06-30 | $211.6 | $210.0 | $1.56 | 203,529.0 | +0.54% |
| 2025-06-27 | $210.7 | $207.0 | $3.77 | 214,126.0 | +1.37% |
| 2025-06-26 | $207.1 | $202.4 | $4.74 | 165,889.0 | +2.66% |
| 2025-06-25 | $203.6 | $201.3 | $2.30 | 189,670.0 | +0.36% |
| 2025-06-24 | $202.0 | $198.1 | $3.84 | 137,201.0 | -0.10% |
Spdr S P Aerospace Defense Etf-Aktien (XAR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Spdr S P Aerospace Defense Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XAR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Spdr S P Aerospace Defense Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Spdr S P Aerospace Defense Etf-Aktien (XAR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $224.2 | $204.2 | $19.98 | 3,646,058.0 | +4.79% |
| 2025-06 | $211.6 | $189.9 | $21.68 | 3,111,021.0 | +10.28% |
| 2025-05 | $194.4 | $171.2 | $23.19 | 2,622,793.0 | +11.89% |
| 2025-04 | $172.4 | $137.1 | $35.31 | 2,485,523.0 | +6.39% |
| 2025-03 | $170.8 | $156.1 | $14.79 | 2,401,909.0 | -3.35% |
| 2025-02 | $176.6 | $159.6 | $17.01 | 2,696,899.0 | -5.24% |
| 2025-01 | $181.4 | $164.0 | $17.41 | 2,750,383.0 | +5.81% |
Spdr S P Aerospace Defense Etf-Aktien (XAR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $177.3 | $161.4 | $15.82 | 2,126,482.0 | -5.68% |
| 2024-11 | $177.0 | $154.8 | $22.23 | 2,837,056.0 | +14.77% |
| 2024-10 | $164.9 | $153.7 | $11.16 | 7,859,892.0 | -2.25% |
| 2024-09 | $157.5 | $146.8 | $10.71 | 1,170,293.0 | +1.18% |
| 2024-08 | $156.4 | $138.5 | $17.92 | 1,493,691.0 | +3.16% |
| 2024-07 | $152.3 | $138.7 | $13.64 | 1,921,932.0 | +7.69% |
| 2024-06 | $144.6 | $137.3 | $7.27 | 1,032,285.0 | -2.50% |
| 2024-05 | $145.4 | $135.7 | $9.67 | 1,546,222.0 | +5.54% |
| 2024-04 | $141.2 | $131.8 | $9.46 | 1,506,405.0 | -3.19% |
| 2024-03 | $142.8 | $136.1 | $6.69 | 1,381,738.0 | +2.58% |
| 2024-02 | $138.0 | $127.8 | $10.24 | 1,501,422.0 | +5.96% |
| 2024-01 | $135.6 | $126.6 | $9.02 | 2,077,059.0 | -4.55% |
Spdr S P Aerospace Defense Etf-Aktien (XAR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $136.9 | $127.4 | $9.49 | 1,858,753.0 | +5.93% |
| 2023-11 | $127.9 | $114.8 | $13.19 | 2,083,287.0 | +11.06% |
| 2023-10 | $118.7 | $108.3 | $10.39 | 3,324,258.0 | +2.69% |
| 2023-09 | $123.3 | $110.0 | $13.27 | 1,414,706.0 | -8.18% |
| 2023-08 | $125.4 | $117.1 | $8.33 | 1,195,514.0 | -2.40% |
| 2023-07 | $125.1 | $119.1 | $5.99 | 1,083,191.0 | +2.93% |
| 2023-06 | $123.0 | $111.0 | $11.96 | 1,519,648.0 | +9.70% |
| 2023-05 | $117.7 | $110.0 | $7.66 | 1,115,804.0 | -3.27% |
| 2023-04 | $118.4 | $112.1 | $6.36 | 1,048,804.0 | -2.04% |
| 2023-03 | $122.0 | $110.7 | $11.29 | 2,100,883.0 | -1.60% |
| 2023-02 | $121.9 | $116.7 | $5.23 | 1,601,253.0 | +0.54% |
| 2023-01 | $118.2 | $109.2 | $8.97 | 1,786,517.0 | +7.38% |
0.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):