327,475€
-0,30%
Echtzeitkurs Invesco European Utilities Sector UCITS ETF
Bid:
Ask:
Aktienkurse zum Invesco European Utilities Sector UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 328,63 | 330,95 | 327,20 | 327,60 | -0,26% | - |
| 01.07.2025 | 325,95 | 330,90 | 325,35 | 328,45 | 0,88% | - |
| 30.06.2025 | 327,27 | 328,00 | 324,73 | 325,58 | -0,35% | - |
| 27.06.2025 | 327,08 | 329,40 | 326,00 | 326,73 | -0,11% | - |
| 26.06.2025 | 324,98 | 328,27 | 324,98 | 327,08 | 0,46% | - |
| 25.06.2025 | 328,35 | 329,00 | 324,80 | 325,58 | -0,94% | - |
| 24.06.2025 | 329,70 | 329,80 | 324,63 | 328,67 | 0,10% | - |
| 23.06.2025 | 322,15 | 328,38 | 320,85 | 328,35 | 1,77% | - |
| 20.06.2025 | 322,27 | 324,35 | 320,95 | 322,63 | 0,20% | - |
| 19.06.2025 | 321,98 | 322,52 | 319,60 | 321,98 | 0,00% | - |
| 18.06.2025 | 322,48 | 324,45 | 320,25 | 321,98 | 0,22% | - |
| 17.06.2025 | 322,83 | 323,58 | 320,48 | 321,27 | -0,60% | - |
| 16.06.2025 | 325,02 | 325,17 | 322,52 | 323,23 | 0,00% | - |
| 13.06.2025 | 319,88 | 325,45 | 318,30 | 323,23 | -0,46% | - |
| 12.06.2025 | 320,88 | 324,88 | 320,10 | 324,73 | 1,04% | - |
| 11.06.2025 | 320,38 | 322,42 | 319,10 | 321,38 | 0,23% | - |
| 10.06.2025 | 319,05 | 321,30 | 318,20 | 320,65 | 0,75% | - |
| 09.06.2025 | 319,40 | 320,55 | 317,52 | 318,25 | -0,46% | - |
| 06.06.2025 | 318,80 | 321,20 | 318,80 | 319,73 | 0,29% | - |
| 05.06.2025 | 320,17 | 321,65 | 317,95 | 318,80 | -0,57% | - |
| 04.06.2025 | 320,67 | 321,40 | 319,13 | 320,63 | -0,16% | - |
| 03.06.2025 | 320,90 | 322,63 | 319,50 | 321,15 | -0,26% | - |
| 02.06.2025 | 319,30 | 322,88 | 319,02 | 322,00 | 0,29% | - |
| 30.05.2025 | 317,88 | 322,10 | 317,85 | 321,08 | 0,82% | - |
| 29.05.2025 | 324,23 | 324,35 | 316,02 | 318,48 | -0,20% | - |
| 28.05.2025 | 321,63 | 322,23 | 318,55 | 319,10 | -0,74% | - |
| 27.05.2025 | 322,33 | 323,77 | 320,58 | 321,48 | -0,65% | - |
| 26.05.2025 | 324,48 | 325,25 | 322,00 | 323,58 | 0,81% | - |
| 23.05.2025 | 319,92 | 322,25 | 318,17 | 320,98 | 0,34% | - |
| 22.05.2025 | 319,85 | 322,63 | 318,35 | 319,90 | -0,04% | - |
| 21.05.2025 | 320,60 | 323,02 | 319,67 | 320,02 | -0,43% | - |
| 20.05.2025 | 315,23 | 321,48 | 315,23 | 321,40 | 1,79% | - |
| 19.05.2025 | 310,42 | 315,90 | 310,35 | 315,75 | 0,67% | - |
| 16.05.2025 | 311,05 | 314,08 | 310,10 | 313,65 | 0,87% | - |
| 15.05.2025 | 304,13 | 311,23 | 303,27 | 310,95 | 2,09% | - |
| 14.05.2025 | 303,25 | 305,67 | 301,77 | 304,58 | 0,44% | - |
| 13.05.2025 | 304,85 | 308,35 | 302,98 | 303,25 | -0,85% | - |
| 12.05.2025 | 313,65 | 313,70 | 301,83 | 305,85 | -1,04% | - |
| 09.05.2025 | 307,45 | 310,63 | 307,40 | 309,08 | 0,59% | - |
| 08.05.2025 | 316,90 | 317,00 | 307,25 | 307,25 | -2,27% | - |
| 07.05.2025 | 313,45 | 314,40 | 311,88 | 314,40 | 0,76% | - |
| 06.05.2025 | 311,02 | 314,27 | 310,90 | 312,02 | 0,09% | - |
| 05.05.2025 | 317,75 | 318,05 | 310,25 | 311,75 | -2,56% | - |
| 02.05.2025 | 317,83 | 319,92 | 308,98 | 319,92 | 1,98% | - |
| 30.04.2025 | 308,33 | 313,73 | 308,10 | 313,73 | 1,19% | - |
| 29.04.2025 | 306,98 | 310,75 | 306,25 | 310,05 | 1,01% | - |
| 28.04.2025 | 304,27 | 307,75 | 303,98 | 306,95 | 0,43% | - |
| 25.04.2025 | 305,65 | 306,45 | 303,15 | 305,63 | 0,35% | - |
| 24.04.2025 | 301,80 | 306,35 | 301,80 | 304,55 | 0,56% | - |
| 23.04.2025 | 313,33 | 313,33 | 297,90 | 302,85 | -1,89% | - |
| 22.04.2025 | 297,90 | 309,10 | 297,88 | 308,67 | 1,50% | 10,00 |
| 17.04.2025 | 303,83 | 305,48 | 300,75 | 304,13 | 0,83% | - |
| 16.04.2025 | 295,98 | 303,00 | 294,65 | 301,63 | 0,87% | - |
| 15.04.2025 | 291,60 | 299,92 | 291,40 | 299,02 | 2,49% | - |
| 14.04.2025 | 295,20 | 295,40 | 289,42 | 291,75 | 0,14% | - |
| 11.04.2025 | 287,00 | 292,67 | 285,83 | 291,35 | 1,99% | - |
| 10.04.2025 | 292,33 | 292,63 | 280,85 | 285,67 | -3,12% | - |
| 09.04.2025 | 275,15 | 295,33 | 274,40 | 294,88 | 5,69% | - |
| 08.04.2025 | 285,25 | 286,15 | 277,10 | 279,00 | -0,92% | - |
| 07.04.2025 | 280,45 | 288,27 | 274,80 | 281,60 | -2,99% | - |
| 04.04.2025 | 305,10 | 311,83 | 290,27 | 290,27 | -5,63% | - |
| 03.04.2025 | 302,20 | 310,08 | 293,55 | 307,60 | 2,33% | - |
| 02.04.2025 | 299,13 | 301,25 | 298,75 | 300,60 | 0,50% | - |
| 01.04.2025 | 297,65 | 299,63 | 296,77 | 299,10 | 0,55% | - |
| 31.03.2025 | 298,05 | 300,55 | 296,25 | 297,45 | -0,16% | - |
| 28.03.2025 | 293,23 | 298,83 | 292,67 | 297,92 | 1,50% | - |
| 27.03.2025 | 291,33 | 294,83 | 289,10 | 293,52 | 0,93% | - |
| 26.03.2025 | 290,23 | 291,48 | 289,00 | 290,83 | 0,14% | - |
| 25.03.2025 | 289,50 | 291,23 | 288,17 | 290,42 | 0,33% | - |
| 24.03.2025 | 290,33 | 292,27 | 287,63 | 289,48 | -0,16% | - |
| 21.03.2025 | 289,00 | 291,58 | 288,35 | 289,92 | 0,09% | - |
| 20.03.2025 | 286,92 | 291,30 | 285,90 | 289,67 | 0,89% | - |
| 19.03.2025 | 286,05 | 287,40 | 285,70 | 287,13 | 0,24% | - |
| 18.03.2025 | 286,23 | 287,23 | 284,77 | 286,45 | 0,04% | - |
| 17.03.2025 | 283,40 | 287,40 | 282,73 | 286,33 | 0,97% | - |
| 14.03.2025 | 282,55 | 284,40 | 281,27 | 283,58 | 0,23% | - |
| 13.03.2025 | 279,80 | 283,65 | 279,13 | 282,92 | 1,03% | - |
| 12.03.2025 | 281,00 | 282,75 | 279,13 | 280,05 | -0,43% | - |
| 11.03.2025 | 281,48 | 283,38 | 279,55 | 281,25 | -0,31% | - |
| 10.03.2025 | 278,25 | 282,58 | 277,50 | 282,13 | 1,21% | - |
| 07.03.2025 | 273,50 | 278,75 | 272,23 | 278,75 | 2,17% | - |
| 06.03.2025 | 276,58 | 277,70 | 270,73 | 272,83 | -1,15% | - |
| 05.03.2025 | 284,10 | 284,48 | 272,48 | 276,00 | -2,65% | - |
| 04.03.2025 | 276,65 | 285,08 | 276,50 | 283,52 | 3,13% | - |
| 03.03.2025 | 283,42 | 284,08 | 274,92 | 274,92 | -2,86% | - |
| 28.02.2025 | 278,42 | 283,02 | 277,25 | 283,02 | 1,50% | - |
| 27.02.2025 | 280,15 | 282,30 | 278,65 | 278,85 | -0,66% | - |
| 26.02.2025 | 280,25 | 283,27 | 279,85 | 280,70 | 0,02% | - |
| 25.02.2025 | 278,95 | 281,30 | 278,02 | 280,65 | 0,83% | - |
| 24.02.2025 | 273,50 | 279,45 | 273,33 | 278,35 | 2,27% | - |
| 21.02.2025 | 271,83 | 273,80 | 271,40 | 272,17 | 0,04% | - |
| 20.02.2025 | 271,70 | 273,60 | 271,42 | 272,08 | 0,15% | - |
| 19.02.2025 | 269,73 | 273,33 | 269,58 | 271,67 | 0,78% | - |
| 18.02.2025 | 271,27 | 272,23 | 269,10 | 269,58 | -0,87% | - |
| 17.02.2025 | 271,27 | 272,25 | 270,13 | 271,95 | 0,17% | - |
| 14.02.2025 | 271,30 | 272,58 | 270,88 | 271,50 | 0,01% | - |
| 13.02.2025 | 272,00 | 272,67 | 269,17 | 271,48 | 0,20% | - |
| 12.02.2025 | 273,42 | 274,60 | 268,88 | 270,92 | -0,96% | - |
| 11.02.2025 | 275,23 | 275,92 | 272,98 | 273,55 | -0,59% | - |
| 10.02.2025 | 271,25 | 276,38 | 271,20 | 275,17 | 0,44% | - |