323,900€
-1,23%
Echtzeitkurs Invesco European Utilities Sector UCITS ETF
Bid:
Ask:
Aktienkurse zum Invesco European Utilities Sector UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 329,10 | 330,95 | 323,63 | 324,55 | -1,20% | - |
| 01.07.2025 | 325,63 | 330,85 | 325,25 | 328,50 | 0,95% | - |
| 30.06.2025 | 326,73 | 328,00 | 324,70 | 325,40 | -0,41% | - |
| 27.06.2025 | 327,52 | 329,38 | 326,00 | 326,73 | -0,10% | - |
| 26.06.2025 | 325,48 | 328,27 | 325,33 | 327,05 | 0,65% | - |
| 25.06.2025 | 328,77 | 329,10 | 324,40 | 324,92 | -1,12% | - |
| 24.06.2025 | 329,83 | 330,17 | 325,10 | 328,60 | 0,20% | 2.928,00 |
| 23.06.2025 | 322,10 | 328,30 | 321,25 | 327,95 | 1,74% | 488,00 |
| 20.06.2025 | 323,63 | 324,30 | 320,95 | 322,35 | 0,21% | - |
| 19.06.2025 | 320,75 | 322,50 | 320,50 | 321,67 | -0,05% | - |
| 18.06.2025 | 321,40 | 324,45 | 321,27 | 321,83 | 0,26% | - |
| 17.06.2025 | 323,10 | 323,55 | 320,48 | 321,00 | -0,72% | - |
| 16.06.2025 | 323,90 | 325,17 | 322,52 | 323,33 | -0,07% | - |
| 13.06.2025 | 322,40 | 325,45 | 321,77 | 323,55 | -0,31% | - |
| 12.06.2025 | 320,08 | 324,77 | 319,83 | 324,55 | 1,08% | - |
| 11.06.2025 | 320,10 | 322,42 | 319,13 | 321,08 | 0,22% | - |
| 10.06.2025 | 318,83 | 321,30 | 318,65 | 320,38 | 0,68% | - |
| 09.06.2025 | 319,83 | 320,33 | 317,52 | 318,23 | -0,52% | - |
| 06.06.2025 | 319,25 | 321,20 | 318,55 | 319,90 | 0,09% | - |
| 05.06.2025 | 320,35 | 321,42 | 317,80 | 319,60 | -0,28% | - |
| 04.06.2025 | 320,83 | 321,23 | 319,13 | 320,50 | 0,00% | - |
| 03.06.2025 | 321,70 | 322,52 | 319,52 | 320,50 | -0,56% | - |
| 02.06.2025 | 320,00 | 322,90 | 319,52 | 322,30 | 0,33% | - |
| 30.05.2025 | 318,88 | 322,10 | 318,73 | 321,23 | 0,78% | - |
| 29.05.2025 | 320,88 | 321,45 | 315,92 | 318,73 | -0,32% | - |
| 28.05.2025 | 321,15 | 322,23 | 318,52 | 319,75 | -0,54% | - |
| 27.05.2025 | 323,38 | 323,65 | 320,70 | 321,50 | -0,63% | - |
| 26.05.2025 | 323,77 | 323,90 | 322,05 | 323,55 | 0,73% | - |
| 23.05.2025 | 320,88 | 322,25 | 318,17 | 321,20 | 0,08% | - |
| 22.05.2025 | 319,80 | 322,60 | 318,33 | 320,95 | 0,39% | - |
| 21.05.2025 | 320,92 | 323,02 | 319,27 | 319,70 | -0,35% | - |
| 20.05.2025 | 315,50 | 321,58 | 315,48 | 320,83 | 1,49% | - |
| 19.05.2025 | 312,38 | 316,17 | 311,48 | 316,10 | 0,70% | - |
| 16.05.2025 | 310,13 | 314,05 | 309,58 | 313,90 | 0,98% | - |
| 15.05.2025 | 303,05 | 311,25 | 303,00 | 310,85 | 2,12% | - |
| 14.05.2025 | 303,80 | 305,65 | 301,63 | 304,40 | 0,40% | - |
| 13.05.2025 | 304,05 | 308,35 | 303,00 | 303,20 | -0,74% | - |
| 12.05.2025 | 311,48 | 311,75 | 301,83 | 305,45 | -1,20% | - |
| 09.05.2025 | 308,90 | 310,63 | 308,05 | 309,15 | 0,35% | - |
| 08.05.2025 | 314,70 | 314,75 | 307,50 | 308,08 | -1,81% | - |
| 07.05.2025 | 313,27 | 314,38 | 311,85 | 313,75 | 0,40% | - |
| 06.05.2025 | 311,35 | 314,25 | 311,35 | 312,50 | 0,02% | - |
| 05.05.2025 | 311,10 | 313,10 | 310,52 | 312,45 | 0,35% | - |
| 02.05.2025 | 312,33 | 313,05 | 308,90 | 311,38 | -0,46% | - |
| 30.04.2025 | 310,10 | 313,38 | 309,45 | 312,83 | 0,79% | - |
| 29.04.2025 | 306,45 | 311,00 | 306,27 | 310,38 | 1,25% | - |
| 28.04.2025 | 304,63 | 307,75 | 304,63 | 306,55 | 0,35% | - |
| 25.04.2025 | 304,63 | 306,00 | 302,77 | 305,48 | 0,11% | - |
| 24.04.2025 | 302,95 | 306,35 | 302,30 | 305,15 | 0,90% | - |
| 23.04.2025 | 310,27 | 310,60 | 299,13 | 302,42 | -2,07% | - |
| 22.04.2025 | 303,90 | 309,13 | 303,17 | 308,83 | 1,40% | - |
| 17.04.2025 | 302,48 | 306,10 | 300,77 | 304,58 | 1,33% | - |
| 16.04.2025 | 295,50 | 303,25 | 295,48 | 300,58 | 0,39% | - |
| 15.04.2025 | 292,30 | 300,42 | 291,13 | 299,40 | 2,33% | - |
| 14.04.2025 | 296,50 | 297,25 | 289,35 | 292,58 | -0,03% | 1.518,00 |
| 11.04.2025 | 287,70 | 293,40 | 285,83 | 292,65 | 1,85% | - |
| 10.04.2025 | 294,75 | 295,48 | 281,80 | 287,33 | -2,53% | - |
| 09.04.2025 | 278,80 | 295,70 | 275,85 | 294,77 | 5,73% | - |
| 08.04.2025 | 283,95 | 286,35 | 276,60 | 278,80 | -0,66% | 651,00 |
| 07.04.2025 | 281,23 | 288,00 | 274,77 | 280,65 | -4,25% | - |
| 04.04.2025 | 307,73 | 311,83 | 291,67 | 293,10 | -4,88% | - |
| 03.04.2025 | 296,05 | 310,08 | 295,90 | 308,13 | 2,45% | - |
| 02.04.2025 | 298,77 | 301,25 | 298,33 | 300,75 | 0,56% | - |
| 01.04.2025 | 297,60 | 299,75 | 297,40 | 299,08 | 0,54% | 660,00 |
| 31.03.2025 | 296,92 | 300,55 | 296,02 | 297,48 | -0,17% | - |
| 28.03.2025 | 292,83 | 298,80 | 292,77 | 297,98 | 1,55% | - |
| 27.03.2025 | 290,27 | 294,85 | 289,08 | 293,42 | 0,86% | - |
| 26.03.2025 | 290,20 | 291,48 | 289,00 | 290,92 | 0,16% | - |
| 25.03.2025 | 288,23 | 291,25 | 288,13 | 290,45 | 0,35% | - |
| 24.03.2025 | 291,38 | 291,75 | 287,65 | 289,45 | -0,33% | - |
| 21.03.2025 | 289,27 | 291,58 | 288,52 | 290,40 | 0,24% | - |
| 20.03.2025 | 286,50 | 290,00 | 286,17 | 289,70 | 0,89% | - |
| 19.03.2025 | 286,17 | 287,40 | 285,52 | 287,15 | 0,43% | - |
| 18.03.2025 | 286,77 | 286,85 | 284,77 | 285,92 | -0,17% | - |
| 17.03.2025 | 283,17 | 286,88 | 283,02 | 286,42 | 0,83% | - |
| 14.03.2025 | 284,30 | 284,30 | 281,27 | 284,08 | 0,50% | - |
| 13.03.2025 | 279,85 | 283,65 | 279,65 | 282,65 | 0,91% | - |
| 12.03.2025 | 281,60 | 282,73 | 279,13 | 280,10 | -0,37% | - |
| 11.03.2025 | 282,08 | 283,38 | 279,55 | 281,15 | 0,08% | - |
| 10.03.2025 | 279,08 | 282,58 | 277,42 | 280,92 | 0,81% | - |
| 07.03.2025 | 272,25 | 278,77 | 272,25 | 278,67 | 2,18% | - |
| 06.03.2025 | 277,40 | 277,73 | 270,67 | 272,73 | -1,19% | - |
| 05.03.2025 | 283,55 | 283,95 | 274,27 | 276,00 | -2,29% | - |
| 04.03.2025 | 279,40 | 284,45 | 278,00 | 282,48 | 1,30% | - |
| 03.03.2025 | 283,40 | 283,70 | 277,85 | 278,85 | -1,48% | - |
| 28.02.2025 | 277,95 | 283,10 | 277,50 | 283,02 | 1,51% | - |
| 27.02.2025 | 281,63 | 282,30 | 278,67 | 278,83 | -0,62% | - |
| 26.02.2025 | 282,17 | 283,27 | 279,98 | 280,58 | -0,05% | - |
| 25.02.2025 | 278,88 | 281,38 | 278,05 | 280,73 | 0,87% | - |
| 24.02.2025 | 274,70 | 279,58 | 273,80 | 278,30 | 2,06% | - |
| 21.02.2025 | 272,25 | 273,90 | 271,40 | 272,67 | 0,17% | - |
| 20.02.2025 | 272,00 | 273,60 | 271,42 | 272,20 | 0,20% | - |
| 19.02.2025 | 270,25 | 273,33 | 269,80 | 271,65 | 0,59% | - |
| 18.02.2025 | 272,13 | 272,35 | 269,10 | 270,05 | -0,72% | - |
| 17.02.2025 | 271,77 | 272,25 | 270,08 | 272,00 | 0,18% | - |
| 14.02.2025 | 271,55 | 272,58 | 270,88 | 271,50 | -0,04% | - |
| 13.02.2025 | 271,55 | 272,67 | 269,17 | 271,60 | 0,24% | - |
| 12.02.2025 | 273,65 | 274,60 | 268,80 | 270,95 | -1,00% | - |
| 11.02.2025 | 274,90 | 275,92 | 272,98 | 273,70 | -0,50% | - |
| 10.02.2025 | 274,75 | 276,38 | 273,35 | 275,08 | 0,41% | - |