26,100€
0,77%
Echtzeit-Aktienkurs Invitation Homes
Bid:
Ask:
Aktienkurse zur Invitation Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 26,10 | 26,30 | 25,70 | 25,90 | 0,00% | - |
| 04.09.2025 | 26,10 | 26,10 | 25,70 | 25,90 | -0,77% | - |
| 03.09.2025 | 26,10 | 26,30 | 25,90 | 26,10 | 0,77% | - |
| 02.09.2025 | 26,70 | 26,90 | 25,90 | 25,90 | -3,00% | - |
| 29.08.2025 | 26,50 | 26,70 | 26,50 | 26,70 | 1,52% | - |
| 28.08.2025 | 26,70 | 26,90 | 26,30 | 26,30 | -2,23% | - |
| 27.08.2025 | 26,30 | 26,90 | 26,30 | 26,90 | 1,51% | - |
| 26.08.2025 | 26,50 | 26,70 | 26,10 | 26,50 | 0,76% | - |
| 25.08.2025 | 26,70 | 26,70 | 26,30 | 26,30 | -0,75% | - |
| 22.08.2025 | 26,30 | 26,70 | 26,30 | 26,50 | 0,00% | - |
| 21.08.2025 | 26,20 | 26,50 | 26,10 | 26,50 | 0,76% | - |
| 20.08.2025 | 26,30 | 26,60 | 26,10 | 26,30 | 0,00% | - |
| 19.08.2025 | 25,70 | 26,30 | 25,50 | 26,30 | 1,54% | - |
| 18.08.2025 | 26,10 | 26,30 | 25,70 | 25,90 | 0,00% | - |
| 15.08.2025 | 25,90 | 26,20 | 25,90 | 25,90 | -0,77% | - |
| 14.08.2025 | 26,10 | 26,30 | 25,70 | 26,10 | 0,77% | - |
| 13.08.2025 | 25,70 | 26,10 | 25,70 | 25,90 | 1,57% | - |
| 12.08.2025 | 25,90 | 26,00 | 25,50 | 25,50 | -1,54% | - |
| 11.08.2025 | 25,70 | 25,90 | 25,70 | 25,90 | 0,78% | - |
| 08.08.2025 | 26,10 | 26,10 | 25,70 | 25,70 | -1,53% | - |
| 07.08.2025 | 25,90 | 26,30 | 25,90 | 26,10 | 1,56% | - |
| 06.08.2025 | 26,30 | 26,50 | 25,70 | 25,70 | -3,02% | - |
| 05.08.2025 | 26,10 | 26,70 | 26,10 | 26,50 | 1,53% | - |
| 04.08.2025 | 26,10 | 26,50 | 26,10 | 26,10 | -0,76% | - |
| 01.08.2025 | 26,90 | 26,90 | 26,10 | 26,30 | -1,87% | - |
| 31.07.2025 | 27,50 | 27,70 | 26,30 | 26,80 | -1,83% | - |
| 30.07.2025 | 27,90 | 27,90 | 27,30 | 27,30 | -0,73% | - |
| 29.07.2025 | 27,30 | 27,70 | 26,90 | 27,50 | 1,48% | - |
| 28.07.2025 | 26,90 | 27,50 | 26,90 | 27,10 | -0,73% | - |
| 25.07.2025 | 27,30 | 27,50 | 27,10 | 27,30 | -0,73% | - |
| 24.07.2025 | 27,50 | 27,70 | 27,30 | 27,50 | 0,00% | - |
| 23.07.2025 | 27,50 | 28,10 | 27,50 | 27,50 | 0,00% | - |
| 22.07.2025 | 27,50 | 27,70 | 27,30 | 27,50 | 0,00% | - |
| 21.07.2025 | 27,70 | 28,00 | 27,30 | 27,50 | 0,00% | - |
| 18.07.2025 | 27,90 | 27,90 | 27,50 | 27,50 | -0,72% | - |
| 17.07.2025 | 27,50 | 27,90 | 27,50 | 27,70 | 0,73% | - |
| 16.07.2025 | 27,50 | 27,80 | 27,10 | 27,50 | -0,72% | - |
| 15.07.2025 | 27,70 | 28,20 | 27,30 | 27,70 | 0,73% | - |
| 14.07.2025 | 27,70 | 27,90 | 27,50 | 27,50 | -1,43% | - |
| 11.07.2025 | 27,70 | 27,90 | 27,30 | 27,90 | 1,45% | - |
| 10.07.2025 | 27,50 | 27,90 | 27,50 | 27,50 | -0,72% | - |
| 09.07.2025 | 27,50 | 27,70 | 27,50 | 27,70 | 0,00% | - |
| 08.07.2025 | 27,50 | 27,70 | 27,30 | 27,70 | 0,00% | - |
| 07.07.2025 | 27,50 | 28,00 | 27,50 | 27,70 | 0,73% | - |
| 04.07.2025 | 27,70 | 27,70 | 27,50 | 27,50 | -1,08% | - |
| 03.07.2025 | 27,50 | 27,90 | 27,20 | 27,80 | 1,83% | - |
| 02.07.2025 | 27,90 | 28,00 | 27,20 | 27,30 | -1,44% | - |
| 01.07.2025 | 27,90 | 28,30 | 27,70 | 27,70 | 0,00% | - |
| 30.06.2025 | 27,90 | 28,30 | 27,50 | 27,70 | -1,42% | - |
| 27.06.2025 | 28,10 | 28,30 | 27,90 | 28,10 | 0,36% | - |
| 26.06.2025 | 28,00 | 28,10 | 27,70 | 28,00 | -1,06% | - |
| 25.06.2025 | 29,10 | 29,30 | 28,30 | 28,30 | -3,41% | - |
| 24.06.2025 | 29,50 | 29,70 | 29,10 | 29,30 | -0,68% | - |
| 23.06.2025 | 29,40 | 29,70 | 29,10 | 29,50 | 0,68% | - |
| 20.06.2025 | 29,00 | 29,70 | 28,90 | 29,30 | 1,38% | - |
| 19.06.2025 | 29,40 | 29,50 | 28,90 | 28,90 | -2,03% | - |
| 18.06.2025 | 29,10 | 29,50 | 29,10 | 29,50 | 1,37% | - |
| 17.06.2025 | 28,90 | 29,30 | 28,70 | 29,10 | 0,69% | - |
| 16.06.2025 | 29,00 | 29,10 | 28,60 | 28,90 | -0,69% | - |
| 13.06.2025 | 29,10 | 29,70 | 28,70 | 29,10 | 0,00% | - |
| 12.06.2025 | 29,00 | 29,10 | 28,50 | 29,10 | 0,00% | - |
| 11.06.2025 | 29,30 | 29,50 | 28,90 | 29,10 | -1,36% | - |
| 10.06.2025 | 29,10 | 29,60 | 28,90 | 29,50 | 1,37% | - |
| 09.06.2025 | 29,20 | 29,30 | 28,90 | 29,10 | 0,00% | - |
| 06.06.2025 | 28,90 | 29,70 | 28,90 | 29,10 | 1,39% | - |
| 05.06.2025 | 29,10 | 29,30 | 28,70 | 28,70 | -1,71% | - |
| 04.06.2025 | 29,50 | 29,50 | 28,90 | 29,20 | -1,02% | - |
| 03.06.2025 | 29,50 | 29,50 | 29,10 | 29,50 | 0,00% | - |
| 02.06.2025 | 29,50 | 29,70 | 28,90 | 29,50 | -0,67% | - |
| 30.05.2025 | 29,50 | 29,90 | 29,30 | 29,70 | 1,37% | - |
| 29.05.2025 | 29,30 | 30,10 | 28,90 | 29,30 | 0,00% | - |
| 28.05.2025 | 29,50 | 29,50 | 29,30 | 29,30 | 0,00% | - |
| 27.05.2025 | 29,10 | 29,70 | 29,10 | 29,30 | 0,00% | - |
| 26.05.2025 | 29,10 | 29,40 | 28,90 | 29,30 | 0,69% | - |
| 23.05.2025 | 29,30 | 29,30 | 28,70 | 29,10 | -0,68% | - |
| 22.05.2025 | 29,70 | 29,90 | 29,10 | 29,30 | -1,35% | - |
| 21.05.2025 | 30,50 | 30,50 | 29,50 | 29,70 | -2,62% | - |
| 20.05.2025 | 30,60 | 30,70 | 30,40 | 30,50 | -0,65% | - |
| 19.05.2025 | 30,70 | 30,70 | 30,10 | 30,70 | -0,65% | - |
| 16.05.2025 | 30,50 | 30,90 | 30,30 | 30,90 | 1,31% | - |
| 15.05.2025 | 29,90 | 30,50 | 29,60 | 30,50 | 2,01% | - |
| 14.05.2025 | 30,20 | 30,30 | 29,50 | 29,90 | -0,66% | - |
| 13.05.2025 | 31,20 | 32,10 | 30,10 | 30,10 | -3,22% | - |
| 12.05.2025 | 31,00 | 32,60 | 30,90 | 31,10 | 0,65% | - |
| 09.05.2025 | 30,70 | 30,90 | 30,50 | 30,90 | 0,65% | - |
| 08.05.2025 | 30,90 | 31,30 | 30,50 | 30,70 | -0,65% | - |
| 07.05.2025 | 30,90 | 31,20 | 30,70 | 30,90 | 0,65% | - |
| 06.05.2025 | 30,90 | 30,90 | 30,50 | 30,70 | -0,65% | - |
| 05.05.2025 | 31,30 | 31,30 | 30,90 | 30,90 | -1,28% | - |
| 02.05.2025 | 30,20 | 31,50 | 30,20 | 31,30 | 3,30% | - |
| 30.04.2025 | 29,60 | 30,30 | 29,10 | 30,30 | 2,71% | - |
| 29.04.2025 | 29,80 | 29,90 | 29,50 | 29,50 | -1,34% | - |
| 28.04.2025 | 29,70 | 29,90 | 29,50 | 29,90 | 0,67% | - |
| 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% | - |