324,975€
-0,12%
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 |
|---|---|---|---|---|---|---|
| 04.07.2025 | 324,95 | 326,58 | 323,85 | 325,15 | -0,06% | 4,00 |
| 03.07.2025 | 324,35 | 325,98 | 323,88 | 325,35 | 0,23% | 18,00 |
| 02.07.2025 | 329,23 | 330,92 | 323,58 | 324,60 | -1,20% | - |
| 01.07.2025 | 325,83 | 330,90 | 325,35 | 328,55 | 0,92% | 11,00 |
| 30.06.2025 | 326,98 | 327,98 | 324,73 | 325,55 | -0,35% | - |
| 27.06.2025 | 327,55 | 329,40 | 326,00 | 326,70 | -0,11% | 9,00 |
| 26.06.2025 | 325,85 | 328,25 | 325,48 | 327,08 | 0,68% | - |
| 25.06.2025 | 328,55 | 329,00 | 324,80 | 324,88 | -1,14% | - |
| 24.06.2025 | 328,92 | 329,85 | 325,10 | 328,63 | 0,23% | 63,00 |
| 23.06.2025 | 322,27 | 327,92 | 321,52 | 327,88 | 1,63% | 1,00 |
| 20.06.2025 | 323,63 | 324,27 | 320,95 | 322,63 | 0,23% | 6,00 |
| 19.06.2025 | 321,13 | 322,50 | 318,50 | 321,90 | 0,08% | 83,00 |
| 18.06.2025 | 321,83 | 324,45 | 321,60 | 321,65 | 0,12% | 2,00 |
| 17.06.2025 | 323,45 | 323,55 | 320,55 | 321,27 | -0,62% | 7,00 |
| 16.06.2025 | 324,30 | 325,27 | 322,60 | 323,27 | -0,02% | - |
| 13.06.2025 | 322,88 | 325,45 | 321,70 | 323,35 | -0,41% | - |
| 12.06.2025 | 320,63 | 324,88 | 320,10 | 324,67 | 1,03% | - |
| 11.06.2025 | 320,15 | 323,13 | 319,10 | 321,38 | 0,28% | 32,00 |
| 10.06.2025 | 318,80 | 321,30 | 318,60 | 320,48 | 0,53% | 1,00 |
| 09.06.2025 | 320,15 | 320,35 | 317,35 | 318,80 | -0,41% | 3,00 |
| 06.06.2025 | 319,73 | 321,48 | 319,10 | 320,13 | 0,23% | 1,00 |
| 05.06.2025 | 320,67 | 322,58 | 317,95 | 319,40 | -0,44% | 1,00 |
| 04.06.2025 | 321,25 | 321,40 | 319,10 | 320,80 | 0,00% | - |
| 03.06.2025 | 321,50 | 322,67 | 319,50 | 320,80 | -0,34% | 9,00 |
| 02.06.2025 | 319,88 | 322,88 | 319,00 | 321,90 | 0,16% | 4,00 |
| 30.05.2025 | 318,75 | 322,10 | 318,33 | 321,38 | 0,83% | - |
| 29.05.2025 | 321,58 | 322,23 | 316,02 | 318,73 | -0,27% | - |
| 28.05.2025 | 321,23 | 322,25 | 318,52 | 319,60 | -0,57% | 3,00 |
| 27.05.2025 | 323,70 | 324,45 | 320,58 | 321,42 | -0,66% | 1,00 |
| 26.05.2025 | 322,98 | 325,45 | 321,98 | 323,58 | 0,66% | 8,00 |
| 23.05.2025 | 320,77 | 322,25 | 318,17 | 321,45 | 0,13% | 1,00 |
| 22.05.2025 | 320,23 | 322,63 | 318,30 | 321,02 | 0,27% | 1,00 |
| 21.05.2025 | 320,83 | 323,02 | 319,67 | 320,15 | -0,23% | - |
| 20.05.2025 | 315,90 | 321,48 | 315,38 | 320,90 | 1,61% | 4,00 |
| 19.05.2025 | 312,70 | 316,80 | 311,50 | 315,83 | 0,57% | 2,00 |
| 16.05.2025 | 310,77 | 314,08 | 310,40 | 314,05 | 1,05% | - |
| 15.05.2025 | 303,55 | 311,23 | 303,42 | 310,77 | 2,04% | 1,00 |
| 14.05.2025 | 304,55 | 305,80 | 301,55 | 304,55 | 0,33% | - |
| 13.05.2025 | 304,70 | 308,35 | 302,98 | 303,55 | -0,62% | 4,00 |
| 12.05.2025 | 310,48 | 313,35 | 301,83 | 305,45 | -1,23% | - |
| 09.05.2025 | 308,13 | 310,63 | 307,92 | 309,25 | 0,40% | 4,00 |
| 08.05.2025 | 314,85 | 314,85 | 307,50 | 308,02 | -1,93% | 1,00 |
| 07.05.2025 | 312,92 | 314,60 | 311,85 | 314,08 | 0,48% | 3,00 |
| 06.05.2025 | 311,48 | 314,33 | 311,42 | 312,58 | 0,13% | 2,00 |
| 05.05.2025 | 310,92 | 312,75 | 310,52 | 312,17 | 0,26% | 14,00 |
| 02.05.2025 | 313,27 | 314,85 | 308,92 | 311,35 | -0,46% | 19,00 |
| 30.04.2025 | 309,90 | 313,52 | 309,20 | 312,77 | 0,83% | 4,00 |
| 29.04.2025 | 306,33 | 310,75 | 306,25 | 310,20 | 1,11% | 22,00 |
| 28.04.2025 | 305,42 | 307,80 | 302,75 | 306,80 | 0,39% | 2,00 |
| 25.04.2025 | 306,13 | 306,50 | 303,15 | 305,60 | 0,19% | - |
| 24.04.2025 | 302,58 | 306,50 | 302,38 | 305,02 | 0,73% | 1,00 |
| 23.04.2025 | 310,27 | 310,38 | 297,88 | 302,83 | -1,87% | - |
| 22.04.2025 | 304,10 | 309,10 | 301,05 | 308,60 | 1,49% | 5,00 |
| 17.04.2025 | 300,95 | 305,50 | 300,73 | 304,08 | 1,27% | 1,00 |
| 16.04.2025 | 295,10 | 303,00 | 295,10 | 300,27 | 0,47% | - |
| 15.04.2025 | 291,90 | 299,92 | 291,90 | 298,88 | 2,17% | 29,00 |
| 14.04.2025 | 293,15 | 299,70 | 289,13 | 292,52 | 0,00% | 4,00 |
| 11.04.2025 | 287,98 | 293,33 | 283,60 | 292,52 | 1,91% | 4,00 |
| 10.04.2025 | 290,60 | 295,80 | 280,85 | 287,05 | -2,01% | 1,00 |
| 09.04.2025 | 278,70 | 295,33 | 275,85 | 292,92 | 4,78% | - |
| 08.04.2025 | 283,48 | 286,20 | 277,55 | 279,55 | -0,29% | 24,00 |
| 07.04.2025 | 280,80 | 288,05 | 273,42 | 280,35 | -4,15% | 24,00 |
| 04.04.2025 | 307,75 | 311,83 | 291,63 | 292,48 | -5,03% | 405,00 |
| 03.04.2025 | 296,02 | 310,20 | 295,83 | 307,98 | 2,47% | - |
| 02.04.2025 | 299,13 | 301,25 | 298,75 | 300,55 | 0,40% | - |
| 01.04.2025 | 297,13 | 300,35 | 297,05 | 299,35 | 0,57% | 4,00 |
| 31.03.2025 | 297,27 | 300,52 | 296,25 | 297,65 | -0,20% | 7,00 |
| 28.03.2025 | 292,70 | 299,73 | 292,67 | 298,25 | 1,64% | 16,00 |
| 27.03.2025 | 290,63 | 294,85 | 289,05 | 293,42 | 0,86% | - |
| 26.03.2025 | 290,13 | 291,48 | 288,98 | 290,92 | 0,12% | 1,00 |
| 25.03.2025 | 288,27 | 291,25 | 288,17 | 290,58 | 0,36% | 2,00 |
| 24.03.2025 | 291,45 | 293,50 | 287,63 | 289,52 | -0,24% | 11,00 |
| 21.03.2025 | 288,95 | 291,55 | 288,27 | 290,23 | 0,21% | - |
| 20.03.2025 | 286,63 | 289,90 | 285,15 | 289,63 | 0,85% | 4,00 |
| 19.03.2025 | 286,33 | 287,40 | 285,75 | 287,17 | 0,26% | - |
| 18.03.2025 | 287,23 | 287,23 | 284,75 | 286,42 | -0,18% | - |
| 17.03.2025 | 283,35 | 287,40 | 282,73 | 286,95 | 1,05% | 98,00 |
| 14.03.2025 | 283,95 | 285,00 | 281,25 | 283,98 | 0,37% | 3,00 |
| 13.03.2025 | 279,95 | 283,90 | 279,67 | 282,92 | 1,01% | - |
| 12.03.2025 | 281,70 | 282,73 | 279,13 | 280,10 | -0,43% | - |
| 11.03.2025 | 281,88 | 283,50 | 279,55 | 281,30 | 0,11% | - |
| 10.03.2025 | 278,08 | 282,58 | 277,50 | 281,00 | 0,84% | - |
| 07.03.2025 | 272,48 | 278,75 | 272,48 | 278,65 | 2,14% | 1,00 |
| 06.03.2025 | 277,40 | 277,70 | 270,67 | 272,83 | -1,11% | - |
| 05.03.2025 | 284,33 | 284,48 | 272,48 | 275,90 | -2,38% | - |
| 04.03.2025 | 278,77 | 285,08 | 277,48 | 282,63 | 1,36% | - |
| 03.03.2025 | 284,20 | 284,20 | 277,48 | 278,83 | -1,50% | 2,00 |
| 28.02.2025 | 277,52 | 283,08 | 277,25 | 283,08 | 1,52% | - |
| 27.02.2025 | 281,35 | 282,27 | 278,65 | 278,85 | -0,62% | - |
| 26.02.2025 | 281,90 | 283,27 | 279,85 | 280,60 | -0,02% | 2,00 |
| 25.02.2025 | 278,52 | 282,00 | 277,92 | 280,65 | 0,88% | 1,00 |
| 24.02.2025 | 274,40 | 279,45 | 273,65 | 278,20 | 2,16% | 1,00 |
| 21.02.2025 | 272,02 | 273,80 | 271,40 | 272,33 | 0,13% | - |
| 20.02.2025 | 271,95 | 273,60 | 271,42 | 271,98 | 0,16% | - |
| 19.02.2025 | 269,48 | 273,35 | 269,48 | 271,55 | 0,68% | - |
| 18.02.2025 | 272,13 | 272,38 | 269,10 | 269,73 | -0,85% | - |
| 17.02.2025 | 271,83 | 272,25 | 270,10 | 272,05 | 0,24% | 1,00 |
| 14.02.2025 | 271,65 | 272,55 | 270,85 | 271,40 | 0,01% | - |
| 13.02.2025 | 271,52 | 272,65 | 269,15 | 271,38 | 0,17% | - |
| 12.02.2025 | 273,55 | 274,63 | 268,77 | 270,92 | -0,97% | - |