25,900€
-0,38%
Echtzeit-Aktienkurs Invitation Homes
Bid:
Ask:
Aktienkurse zur Invitation Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 26,00 | 26,00 | 25,60 | 25,60 | -1,54% | - |
| 04.09.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | - |
| 03.09.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -0,77% | - |
| 02.09.2025 | 26,60 | 26,60 | 25,80 | 26,00 | -2,26% | - |
| 01.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 29.08.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | - |
| 28.08.2025 | 26,60 | 26,60 | 26,20 | 26,40 | -1,49% | - |
| 27.08.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 2,29% | - |
| 26.08.2025 | 26,40 | 26,40 | 26,20 | 26,20 | -0,76% | - |
| 25.08.2025 | 26,60 | 26,60 | 26,20 | 26,40 | -0,75% | - |
| 22.08.2025 | 26,20 | 26,60 | 26,20 | 26,60 | 1,53% | - |
| 21.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 20.08.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 0,77% | - |
| 19.08.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 1,56% | - |
| 18.08.2025 | 26,00 | 26,00 | 25,60 | 25,60 | -1,54% | - |
| 15.08.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | - |
| 14.08.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -0,77% | - |
| 13.08.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 1,56% | - |
| 12.08.2025 | 25,60 | 25,80 | 25,40 | 25,60 | 0,00% | - |
| 11.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 08.08.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -0,78% | - |
| 07.08.2025 | 25,80 | 26,00 | 25,80 | 25,80 | 0,00% | - |
| 06.08.2025 | 26,40 | 26,40 | 25,80 | 25,80 | -1,53% | - |
| 05.08.2025 | 26,20 | 26,40 | 26,20 | 26,20 | 0,77% | - |
| 04.08.2025 | 26,20 | 26,20 | 26,00 | 26,00 | 0,00% | - |
| 01.08.2025 | 26,60 | 26,60 | 26,00 | 26,00 | -2,99% | - |
| 31.07.2025 | 27,60 | 27,60 | 26,40 | 26,80 | -1,47% | 114,00 |
| 30.07.2025 | 27,60 | 27,80 | 27,20 | 27,20 | -1,45% | - |
| 29.07.2025 | 27,00 | 27,60 | 27,00 | 27,60 | 2,99% | - |
| 28.07.2025 | 27,20 | 27,20 | 26,80 | 26,80 | -0,74% | - |
| 25.07.2025 | 27,20 | 27,40 | 27,00 | 27,00 | -0,74% | - |
| 24.07.2025 | 27,40 | 27,40 | 27,20 | 27,20 | -0,73% | - |
| 23.07.2025 | 27,80 | 27,80 | 27,40 | 27,40 | -0,72% | - |
| 22.07.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 0,73% | - |
| 21.07.2025 | 27,80 | 27,80 | 27,40 | 27,40 | -0,72% | - |
| 18.07.2025 | 27,80 | 27,80 | 27,60 | 27,60 | -0,72% | - |
| 17.07.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | - |
| 16.07.2025 | 27,20 | 27,60 | 27,20 | 27,60 | 0,73% | - |
| 15.07.2025 | 27,60 | 27,60 | 27,20 | 27,40 | -0,72% | - |
| 14.07.2025 | 27,40 | 27,80 | 27,40 | 27,60 | 0,00% | - |
| 11.07.2025 | 27,60 | 27,60 | 27,40 | 27,60 | 0,73% | - |
| 10.07.2025 | 27,40 | 27,80 | 27,40 | 27,40 | 0,00% | - |
| 09.07.2025 | 27,40 | 27,60 | 27,40 | 27,40 | 0,00% | - |
| 08.07.2025 | 27,40 | 27,60 | 27,40 | 27,40 | 0,00% | - |
| 07.07.2025 | 27,40 | 27,60 | 27,40 | 27,40 | 0,00% | - |
| 04.07.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | - |
| 03.07.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 0,73% | - |
| 02.07.2025 | 27,80 | 27,80 | 27,20 | 27,40 | -1,44% | - |
| 01.07.2025 | 27,60 | 28,00 | 27,60 | 27,80 | 0,00% | - |
| 30.06.2025 | 28,00 | 28,00 | 27,40 | 27,80 | 0,00% | - |
| 27.06.2025 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | - |
| 26.06.2025 | 27,80 | 28,00 | 27,80 | 28,00 | -0,71% | - |
| 25.06.2025 | 29,00 | 29,00 | 28,20 | 28,20 | -2,76% | - |
| 24.06.2025 | 29,40 | 29,40 | 29,00 | 29,00 | -0,68% | - |
| 23.06.2025 | 29,20 | 29,60 | 29,20 | 29,20 | 0,00% | - |
| 20.06.2025 | 28,80 | 29,40 | 28,80 | 29,20 | 1,39% | - |
| 19.06.2025 | 29,20 | 29,20 | 28,80 | 28,80 | -2,04% | - |
| 18.06.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 1,38% | - |
| 17.06.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 0,69% | 309,00 |
| 16.06.2025 | 29,00 | 29,00 | 28,80 | 28,80 | 0,00% | - |
| 13.06.2025 | 28,80 | 29,60 | 28,80 | 28,80 | -0,69% | - |
| 12.06.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 0,69% | - |
| 11.06.2025 | 29,20 | 29,20 | 28,80 | 28,80 | -1,37% | - |
| 10.06.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 0,00% | - |
| 09.06.2025 | 28,80 | 29,20 | 28,80 | 29,20 | 0,69% | - |
| 06.06.2025 | 29,20 | 29,20 | 28,80 | 29,00 | 1,40% | - |
| 05.06.2025 | 29,00 | 29,00 | 28,60 | 28,60 | -1,38% | - |
| 04.06.2025 | 29,40 | 29,40 | 29,00 | 29,00 | -0,68% | - |
| 03.06.2025 | 29,20 | 29,40 | 29,20 | 29,20 | -0,68% | - |
| 02.06.2025 | 29,40 | 29,40 | 29,00 | 29,40 | 0,00% | - |
| 30.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 29.05.2025 | 29,80 | 29,80 | 29,00 | 29,00 | -0,68% | - |
| 28.05.2025 | 29,40 | 29,40 | 29,20 | 29,20 | 0,00% | - |
| 27.05.2025 | 29,20 | 29,40 | 29,00 | 29,20 | 0,00% | - |
| 26.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 23.05.2025 | 29,00 | 29,00 | 28,80 | 29,00 | -0,68% | - |
| 22.05.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -1,35% | 64,00 |
| 21.05.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -2,63% | - |
| 20.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 19.05.2025 | 30,40 | 30,60 | 30,20 | 30,60 | -0,65% | - |
| 16.05.2025 | 30,20 | 30,80 | 30,20 | 30,80 | 1,99% | - |
| 15.05.2025 | 29,60 | 30,20 | 29,60 | 30,20 | 1,34% | - |
| 14.05.2025 | 30,00 | 30,00 | 29,60 | 29,80 | -0,67% | - |
| 13.05.2025 | 30,80 | 30,80 | 30,00 | 30,00 | -2,60% | - |
| 12.05.2025 | 31,40 | 31,40 | 30,80 | 30,80 | 0,00% | - |
| 09.05.2025 | 30,60 | 30,80 | 30,60 | 30,80 | 0,65% | - |
| 08.05.2025 | 31,00 | 31,00 | 30,60 | 30,60 | -0,65% | - |
| 07.05.2025 | 30,80 | 30,80 | 30,60 | 30,80 | 0,65% | - |
| 06.05.2025 | 30,60 | 30,80 | 30,60 | 30,60 | -0,65% | - |
| 05.05.2025 | 31,00 | 31,20 | 30,80 | 30,80 | -1,28% | - |
| 02.05.2025 | 30,80 | 31,40 | 30,80 | 31,20 | 3,31% | - |
| 30.04.2025 | 29,40 | 30,20 | 29,40 | 30,20 | 2,03% | - |
| 29.04.2025 | 29,80 | 29,80 | 29,40 | 29,60 | 0,00% | - |
| 28.04.2025 | 29,40 | 29,80 | 29,40 | 29,60 | 0,00% | - |
| 25.04.2025 | 30,00 | 30,00 | 29,40 | 29,60 | -0,67% | - |
| 24.04.2025 | 29,80 | 29,80 | 29,60 | 29,80 | 0,00% | - |
| 23.04.2025 | 30,20 | 30,20 | 29,80 | 29,80 | 0,00% | - |
| 22.04.2025 | 28,80 | 29,80 | 28,80 | 29,80 | 1,36% | - |
| 17.04.2025 | 29,20 | 29,60 | 29,20 | 29,40 | 2,08% | - |
| 16.04.2025 | 28,60 | 29,20 | 28,60 | 28,80 | -1,37% | - |