22,300€
0,45%
Echtzeit-Aktienkurs Invitation Homes
Bid:
Ask:
Aktienkurse zur Invitation Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,40 | 22,40 | 22,00 | 22,20 | -1,77% | - |
| 06.03.2026 | 22,80 | 22,80 | 22,40 | 22,60 | -0,88% | - |
| 05.03.2026 | 23,00 | 23,00 | 22,80 | 22,80 | -0,87% | - |
| 04.03.2026 | 22,40 | 23,00 | 22,40 | 23,00 | 1,77% | 48,00 |
| 03.03.2026 | 22,20 | 22,60 | 22,20 | 22,60 | 0,89% | 10,00 |
| 02.03.2026 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | - |
| 27.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 740,00 |
| 26.02.2026 | 21,60 | 22,40 | 21,60 | 22,20 | 2,78% | - |
| 25.02.2026 | 21,60 | 21,80 | 21,40 | 21,60 | 0,00% | - |
| 24.02.2026 | 21,80 | 21,80 | 21,40 | 21,60 | 0,00% | 324,00 |
| 23.02.2026 | 21,20 | 21,60 | 21,20 | 21,60 | 0,93% | - |
| 20.02.2026 | 21,80 | 22,00 | 21,40 | 21,40 | -0,93% | - |
| 19.02.2026 | 22,80 | 22,80 | 21,60 | 21,60 | -5,26% | - |
| 18.02.2026 | 22,80 | 22,80 | 22,60 | 22,80 | 0,00% | - |
| 17.02.2026 | 22,60 | 23,00 | 22,60 | 22,80 | 0,88% | 133,00 |
| 16.02.2026 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | - |
| 13.02.2026 | 22,60 | 22,80 | 22,60 | 22,60 | 0,00% | - |
| 12.02.2026 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | - |
| 11.02.2026 | 23,00 | 23,00 | 22,80 | 22,80 | 0,00% | - |
| 10.02.2026 | 22,20 | 22,80 | 22,20 | 22,80 | 2,70% | 315,00 |
| 09.02.2026 | 22,20 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 06.02.2026 | 22,20 | 22,40 | 22,00 | 22,20 | 0,00% | - |
| 05.02.2026 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 04.02.2026 | 22,00 | 22,60 | 22,00 | 22,40 | 1,82% | - |
| 03.02.2026 | 22,20 | 22,20 | 21,60 | 22,00 | -0,90% | - |
| 02.02.2026 | 22,20 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 30.01.2026 | 21,80 | 22,40 | 21,80 | 22,40 | 1,82% | - |
| 29.01.2026 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | - |
| 28.01.2026 | 22,20 | 22,20 | 21,80 | 21,80 | -1,80% | - |
| 27.01.2026 | 22,60 | 22,60 | 22,20 | 22,20 | -0,89% | - |
| 26.01.2026 | 22,80 | 22,80 | 22,40 | 22,40 | -1,75% | - |
| 23.01.2026 | 23,00 | 23,00 | 22,80 | 22,80 | 0,00% | - |
| 22.01.2026 | 23,40 | 23,40 | 22,80 | 22,80 | -2,56% | - |
| 21.01.2026 | 23,20 | 23,40 | 23,20 | 23,40 | 0,86% | - |
| 20.01.2026 | 23,20 | 23,40 | 23,20 | 23,20 | -0,85% | - |
| 19.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 16.01.2026 | 23,20 | 23,80 | 23,20 | 23,80 | 2,59% | - |
| 15.01.2026 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | - |
| 14.01.2026 | 22,40 | 22,80 | 22,40 | 22,80 | 1,79% | - |
| 13.01.2026 | 22,80 | 22,80 | 22,20 | 22,40 | -1,75% | 283,00 |
| 12.01.2026 | 22,40 | 22,80 | 22,40 | 22,80 | 0,88% | - |
| 09.01.2026 | 22,80 | 23,00 | 22,60 | 22,60 | -0,88% | 152,00 |
| 08.01.2026 | 22,40 | 22,80 | 22,20 | 22,80 | 0,88% | - |
| 07.01.2026 | 23,80 | 24,20 | 21,80 | 22,60 | -5,83% | 400,00 |
| 06.01.2026 | 23,40 | 24,00 | 23,40 | 24,00 | 2,56% | - |
| 05.01.2026 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | - |
| 02.01.2026 | 23,60 | 23,60 | 23,40 | 23,60 | 0,85% | - |
| 30.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 29.12.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 3,54% | - |
| 23.12.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -2,59% | - |
| 22.12.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | - |
| 19.12.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -0,86% | - |
| 18.12.2025 | 23,20 | 23,20 | 23,00 | 23,20 | 0,00% | - |
| 17.12.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | - |
| 16.12.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | - |
| 15.12.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 1,79% | - |
| 12.12.2025 | 22,60 | 22,60 | 22,20 | 22,40 | 0,00% | - |
| 11.12.2025 | 22,40 | 22,80 | 22,40 | 22,40 | -0,88% | - |
| 10.12.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 1,80% | - |
| 09.12.2025 | 22,80 | 23,00 | 22,20 | 22,20 | -2,63% | - |
| 08.12.2025 | 23,20 | 23,20 | 22,80 | 22,80 | -1,72% | - |
| 05.12.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | - |
| 04.12.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | - |
| 03.12.2025 | 24,00 | 24,00 | 23,60 | 23,60 | -1,67% | - |
| 02.12.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | - |
| 01.12.2025 | 24,00 | 24,20 | 23,80 | 23,80 | -1,65% | - |
| 28.11.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | - |
| 27.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 26.11.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -0,83% | - |
| 25.11.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | - |
| 24.11.2025 | 24,40 | 24,40 | 24,20 | 24,40 | 0,00% | - |
| 21.11.2025 | 24,20 | 24,60 | 24,20 | 24,40 | 0,83% | - |
| 20.11.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 1,68% | - |
| 19.11.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | - |
| 18.11.2025 | 23,80 | 24,00 | 23,60 | 23,60 | -1,67% | - |
| 17.11.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -1,64% | - |
| 14.11.2025 | 24,20 | 24,40 | 24,00 | 24,40 | 0,83% | - |
| 13.11.2025 | 25,00 | 25,00 | 24,20 | 24,20 | -2,42% | - |
| 12.11.2025 | 24,60 | 25,00 | 24,60 | 24,80 | 0,81% | - |
| 11.11.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 1,65% | - |
| 10.11.2025 | 24,40 | 24,40 | 24,00 | 24,20 | 0,83% | - |
| 07.11.2025 | 24,00 | 24,20 | 24,00 | 24,00 | 0,00% | - |
| 06.11.2025 | 24,60 | 24,60 | 24,00 | 24,00 | -2,44% | - |
| 05.11.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | - |
| 04.11.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 1,64% | - |
| 03.11.2025 | 24,60 | 24,60 | 24,00 | 24,40 | 0,83% | 20,00 |
| 31.10.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -0,82% | - |
| 30.10.2025 | 23,60 | 24,60 | 23,60 | 24,40 | 3,39% | 115,00 |
| 29.10.2025 | 24,20 | 24,20 | 23,60 | 23,60 | -1,67% | - |
| 28.10.2025 | 24,60 | 24,60 | 24,00 | 24,00 | -2,44% | - |
| 27.10.2025 | 25,00 | 25,00 | 24,60 | 24,60 | -0,81% | - |
| 24.10.2025 | 24,80 | 25,00 | 24,80 | 24,80 | 0,00% | 80,00 |
| 23.10.2025 | 24,80 | 24,80 | 24,60 | 24,80 | 0,00% | - |
| 22.10.2025 | 24,60 | 25,00 | 24,60 | 24,80 | 0,81% | - |
| 21.10.2025 | 24,40 | 24,80 | 24,40 | 24,60 | 0,82% | - |
| 20.10.2025 | 24,40 | 24,60 | 24,20 | 24,40 | 0,00% | - |
| 17.10.2025 | 24,00 | 24,40 | 24,00 | 24,40 | 0,83% | - |
| 16.10.2025 | 24,20 | 24,40 | 24,20 | 24,20 | 0,00% | - |
| 15.10.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -0,82% | - |
| 14.10.2025 | 24,20 | 24,60 | 24,20 | 24,40 | 0,00% | - |