29,700€
-0,67%
Echtzeit-Aktienkurs Invitation Homes
Bid:
Ask:
Aktienkurse zur Invitation Homes Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2025 | 29,80 | 30,10 | 29,50 | 29,70 | -0,67% | - |
24.04.2025 | 30,00 | 30,10 | 29,50 | 29,90 | -0,66% | - |
23.04.2025 | 29,90 | 30,70 | 29,70 | 30,10 | 0,67% | - |
22.04.2025 | 29,60 | 29,90 | 28,90 | 29,90 | 1,36% | - |
17.04.2025 | 29,10 | 29,90 | 28,60 | 29,50 | 1,37% | - |
16.04.2025 | 29,30 | 29,50 | 28,70 | 29,10 | -0,68% | - |
15.04.2025 | 28,90 | 29,30 | 28,70 | 29,30 | 2,09% | - |
14.04.2025 | 28,70 | 29,00 | 28,30 | 28,70 | 1,41% | - |
11.04.2025 | 28,10 | 28,50 | 27,10 | 28,30 | 0,00% | - |
10.04.2025 | 29,60 | 29,60 | 27,50 | 28,30 | -4,07% | - |
09.04.2025 | 27,90 | 29,50 | 26,60 | 29,50 | 5,73% | - |
08.04.2025 | 28,90 | 29,70 | 27,50 | 27,90 | -2,79% | - |
07.04.2025 | 29,70 | 30,00 | 28,20 | 28,70 | -3,37% | - |
04.04.2025 | 30,40 | 31,10 | 29,70 | 29,70 | -3,88% | - |
03.04.2025 | 31,90 | 31,90 | 30,30 | 30,90 | -3,13% | - |
02.04.2025 | 32,00 | 32,10 | 31,70 | 31,90 | 0,00% | - |
01.04.2025 | 32,10 | 32,50 | 31,70 | 31,90 | -1,24% | - |
31.03.2025 | 31,80 | 32,50 | 31,70 | 32,30 | 1,25% | - |
28.03.2025 | 31,80 | 31,90 | 31,60 | 31,90 | 0,63% | - |
27.03.2025 | 31,60 | 32,10 | 31,40 | 31,70 | -0,63% | - |
26.03.2025 | 31,70 | 31,90 | 31,40 | 31,90 | 1,27% | - |
25.03.2025 | 31,60 | 31,90 | 31,40 | 31,50 | -0,63% | - |
24.03.2025 | 31,10 | 31,90 | 31,10 | 31,70 | 1,28% | - |
21.03.2025 | 31,30 | 31,70 | 31,20 | 31,30 | -0,32% | 2,00 |
20.03.2025 | 31,10 | 31,50 | 31,00 | 31,40 | 0,64% | - |
19.03.2025 | 31,10 | 31,40 | 30,90 | 31,20 | 0,32% | - |
18.03.2025 | 30,90 | 31,30 | 30,70 | 31,10 | 0,65% | - |
17.03.2025 | 30,70 | 31,30 | 30,60 | 30,90 | 0,65% | - |
14.03.2025 | 30,30 | 30,70 | 30,10 | 30,70 | 1,32% | - |
13.03.2025 | 30,50 | 31,10 | 30,10 | 30,30 | 0,00% | - |
12.03.2025 | 31,00 | 31,50 | 30,30 | 30,30 | -1,62% | - |
11.03.2025 | 31,70 | 31,80 | 30,70 | 30,80 | -2,84% | - |
10.03.2025 | 31,50 | 32,30 | 31,10 | 31,70 | 0,63% | - |
07.03.2025 | 31,30 | 31,90 | 31,10 | 31,50 | 0,64% | - |
06.03.2025 | 31,50 | 31,50 | 30,70 | 31,30 | -1,26% | - |
05.03.2025 | 31,90 | 32,10 | 31,30 | 31,70 | -1,25% | - |
04.03.2025 | 32,70 | 32,90 | 31,90 | 32,10 | -2,43% | - |
03.03.2025 | 32,30 | 32,90 | 32,30 | 32,90 | 0,61% | - |
28.02.2025 | 32,10 | 33,30 | 31,70 | 32,70 | 1,87% | - |
27.02.2025 | 30,10 | 32,30 | 29,70 | 32,10 | 6,64% | - |
26.02.2025 | 30,50 | 30,70 | 30,10 | 30,10 | -1,31% | - |
25.02.2025 | 30,40 | 30,90 | 30,20 | 30,50 | 0,66% | - |
24.02.2025 | 30,50 | 30,70 | 30,30 | 30,30 | -0,66% | - |
21.02.2025 | 30,70 | 30,90 | 30,10 | 30,50 | -0,65% | - |
20.02.2025 | 30,50 | 30,70 | 30,30 | 30,70 | 0,66% | - |
19.02.2025 | 30,50 | 30,70 | 30,30 | 30,50 | 0,00% | - |
18.02.2025 | 30,10 | 30,50 | 29,90 | 30,50 | 1,33% | - |
17.02.2025 | 29,90 | 30,10 | 29,90 | 30,10 | 0,67% | - |
14.02.2025 | 30,40 | 30,50 | 29,90 | 29,90 | -1,97% | - |
13.02.2025 | 30,40 | 30,50 | 30,20 | 30,50 | 0,66% | - |
12.02.2025 | 30,70 | 30,70 | 30,00 | 30,30 | -0,66% | - |
11.02.2025 | 30,80 | 30,80 | 30,10 | 30,50 | -0,65% | - |
10.02.2025 | 30,60 | 30,90 | 30,50 | 30,70 | 0,66% | - |
07.02.2025 | 30,50 | 30,70 | 30,30 | 30,50 | 0,66% | - |
06.02.2025 | 30,30 | 30,60 | 30,20 | 30,30 | 0,00% | - |
05.02.2025 | 30,10 | 30,30 | 29,90 | 30,30 | 0,66% | - |
04.02.2025 | 29,90 | 30,30 | 29,70 | 30,10 | 0,00% | - |
03.02.2025 | 29,70 | 30,30 | 29,70 | 30,10 | 0,00% | - |
31.01.2025 | 29,70 | 30,30 | 29,70 | 30,10 | 1,35% | - |
30.01.2025 | 29,50 | 30,10 | 29,30 | 29,70 | 0,68% | - |
29.01.2025 | 29,90 | 30,10 | 29,30 | 29,50 | -1,34% | - |
28.01.2025 | 29,60 | 30,10 | 29,60 | 29,90 | 0,67% | - |
27.01.2025 | 29,10 | 29,70 | 28,70 | 29,70 | 2,06% | - |
24.01.2025 | 29,30 | 29,30 | 28,70 | 29,10 | -0,68% | 18,00 |
23.01.2025 | 29,50 | 29,80 | 29,10 | 29,30 | -0,68% | - |
22.01.2025 | 29,90 | 30,10 | 29,50 | 29,50 | -1,34% | - |
21.01.2025 | 30,20 | 30,50 | 29,70 | 29,90 | -1,32% | - |
20.01.2025 | 30,50 | 30,50 | 30,10 | 30,30 | -0,66% | - |
17.01.2025 | 30,10 | 30,50 | 30,00 | 30,50 | 0,66% | - |
16.01.2025 | 30,10 | 30,30 | 29,50 | 30,30 | 2,02% | 5,00 |
15.01.2025 | 30,10 | 30,70 | 29,50 | 29,70 | -1,33% | - |
14.01.2025 | 30,20 | 30,30 | 29,90 | 30,10 | -0,66% | 4,00 |
13.01.2025 | 29,50 | 30,30 | 29,40 | 30,30 | 2,71% | - |
10.01.2025 | 29,70 | 29,90 | 29,50 | 29,50 | -0,67% | - |
09.01.2025 | 29,70 | 29,90 | 29,70 | 29,70 | 0,00% | - |
08.01.2025 | 29,70 | 30,10 | 29,50 | 29,70 | -0,67% | - |
07.01.2025 | 30,10 | 30,30 | 29,70 | 29,90 | -0,66% | - |
06.01.2025 | 31,00 | 31,00 | 30,10 | 30,10 | -2,59% | - |
03.01.2025 | 30,50 | 31,10 | 30,50 | 30,90 | 0,65% | - |
02.01.2025 | 30,70 | 31,30 | 30,70 | 30,70 | 0,66% | - |
30.12.2024 | 30,70 | 30,80 | 30,50 | 30,50 | -0,65% | - |
27.12.2024 | 31,10 | 31,10 | 30,70 | 30,70 | -0,65% | - |
23.12.2024 | 30,80 | 31,10 | 30,50 | 30,90 | 0,32% | - |
20.12.2024 | 30,70 | 31,30 | 30,30 | 30,80 | 0,33% | - |
19.12.2024 | 30,50 | 31,30 | 30,30 | 30,70 | 0,66% | - |
18.12.2024 | 30,90 | 31,30 | 30,50 | 30,50 | -1,29% | - |
17.12.2024 | 31,50 | 31,50 | 30,90 | 30,90 | -3,13% | - |
16.12.2024 | 31,40 | 32,10 | 31,40 | 31,90 | 0,95% | - |
13.12.2024 | 31,60 | 32,10 | 31,30 | 31,60 | -0,32% | - |
12.12.2024 | 31,70 | 31,90 | 31,50 | 31,70 | 0,00% | - |
11.12.2024 | 31,70 | 32,00 | 31,50 | 31,70 | 0,00% | - |
10.12.2024 | 31,90 | 32,20 | 31,70 | 31,70 | -0,63% | - |
09.12.2024 | 31,70 | 31,90 | 31,50 | 31,90 | 0,31% | - |
06.12.2024 | 31,50 | 32,10 | 31,50 | 31,80 | 0,95% | 2,00 |
05.12.2024 | 32,30 | 32,40 | 31,50 | 31,50 | -2,17% | - |
04.12.2024 | 31,90 | 32,30 | 31,90 | 32,20 | 0,94% | - |
03.12.2024 | 32,80 | 32,80 | 31,90 | 31,90 | -0,93% | 2,00 |
02.12.2024 | 32,90 | 32,90 | 32,10 | 32,20 | -0,92% | - |
29.11.2024 | 32,80 | 33,10 | 32,50 | 32,50 | -1,22% | - |
28.11.2024 | 32,80 | 32,90 | 32,60 | 32,90 | 0,30% | - |