18,564€
0,08%
Echtzeitkurs Invesco Euro Corporate Bond UCITS ETF
Bid:
Ask:
Aktienkurse zum Invesco Euro Corporate Bond UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,55 | 18,58 | 18,54 | 18,56 | 0,08% | - |
| 19.12.2024 | 18,56 | 18,57 | 18,54 | 18,55 | -0,08% | - |
| 18.12.2024 | 18,61 | 18,63 | 18,56 | 18,56 | -0,27% | - |
| 17.12.2024 | 18,62 | 18,65 | 18,60 | 18,61 | -0,02% | - |
| 16.12.2024 | 18,61 | 18,64 | 18,61 | 18,62 | 0,06% | - |
| 13.12.2024 | 18,63 | 18,67 | 18,60 | 18,61 | -0,14% | - |
| 12.12.2024 | 18,87 | 18,87 | 18,63 | 18,63 | -1,27% | - |
| 11.12.2024 | 18,98 | 18,98 | 18,87 | 18,87 | -0,56% | - |
| 10.12.2024 | 18,87 | 18,98 | 18,85 | 18,98 | 0,59% | - |
| 09.12.2024 | 18,86 | 18,89 | 18,86 | 18,87 | 0,03% | - |
| 06.12.2024 | 18,85 | 18,88 | 18,83 | 18,86 | 0,08% | - |
| 05.12.2024 | 18,86 | 18,87 | 18,83 | 18,85 | -0,06% | - |
| 04.12.2024 | 18,83 | 18,86 | 18,82 | 18,86 | 0,15% | - |
| 03.12.2024 | 18,86 | 18,86 | 18,83 | 18,83 | -0,15% | - |
| 02.12.2024 | 18,81 | 18,87 | 18,81 | 18,86 | 0,24% | - |
| 29.11.2024 | 18,76 | 18,82 | 18,76 | 18,81 | 0,30% | - |
| 28.11.2024 | 18,72 | 18,77 | 18,72 | 18,76 | 0,19% | 1.000,00 |
| 27.11.2024 | 18,73 | 18,75 | 18,71 | 18,72 | -0,03% | - |
| 26.11.2024 | 18,71 | 18,73 | 18,69 | 18,73 | 0,12% | - |
| 25.11.2024 | 18,65 | 18,71 | 18,65 | 18,71 | 0,29% | 1.313,00 |
| 22.11.2024 | 18,61 | 18,68 | 18,59 | 18,65 | 0,20% | - |
| 21.11.2024 | 18,58 | 18,63 | 18,58 | 18,61 | 0,15% | - |
| 20.11.2024 | 18,62 | 18,62 | 18,58 | 18,58 | -0,17% | - |
| 19.11.2024 | 18,62 | 18,68 | 18,60 | 18,62 | -0,04% | - |
| 18.11.2024 | 18,64 | 18,65 | 18,58 | 18,62 | -0,11% | - |
| 15.11.2024 | 18,63 | 18,66 | 18,61 | 18,64 | 0,05% | - |
| 14.11.2024 | 18,59 | 18,66 | 18,58 | 18,63 | 0,23% | - |
| 13.11.2024 | 18,59 | 18,62 | 18,57 | 18,59 | 0,03% | - |
| 12.11.2024 | 18,63 | 18,66 | 18,58 | 18,59 | -0,25% | - |
| 11.11.2024 | 18,61 | 18,66 | 18,60 | 18,63 | 0,11% | 270,00 |
| 08.11.2024 | 18,57 | 18,62 | 18,56 | 18,61 | 0,25% | 15.440,00 |
| 07.11.2024 | 18,56 | 18,58 | 18,51 | 18,57 | 0,05% | - |
| 06.11.2024 | 18,52 | 18,61 | 18,52 | 18,56 | 0,20% | - |
| 05.11.2024 | 18,51 | 18,54 | 18,48 | 18,52 | 0,06% | - |
| 04.11.2024 | 18,49 | 18,53 | 18,48 | 18,51 | 0,08% | 840,00 |
| 01.11.2024 | 18,49 | 18,54 | 18,47 | 18,49 | 0,04% | - |
| 31.10.2024 | 18,46 | 18,50 | 18,43 | 18,49 | 0,16% | 100,00 |
| 30.10.2024 | 18,59 | 18,62 | 18,46 | 18,46 | -0,72% | - |
| 29.10.2024 | 18,61 | 18,62 | 18,57 | 18,59 | -0,12% | - |
| 28.10.2024 | 18,58 | 18,64 | 18,55 | 18,61 | 0,15% | - |
| 25.10.2024 | 18,61 | 18,63 | 18,58 | 18,58 | -0,14% | - |
| 24.10.2024 | 18,58 | 18,65 | 18,58 | 18,61 | 0,16% | - |
| 23.10.2024 | 18,57 | 18,59 | 18,56 | 18,58 | 0,05% | - |
| 22.10.2024 | 18,59 | 18,60 | 18,54 | 18,57 | -0,08% | - |
| 21.10.2024 | 18,66 | 18,66 | 18,58 | 18,59 | -0,38% | 3.000,00 |
| 18.10.2024 | 18,64 | 18,67 | 18,61 | 18,66 | 0,11% | - |
| 17.10.2024 | 18,61 | 18,65 | 18,59 | 18,64 | 0,15% | - |
| 16.10.2024 | 18,58 | 18,63 | 18,57 | 18,61 | 0,19% | - |
| 15.10.2024 | 18,55 | 18,59 | 18,55 | 18,57 | 0,15% | - |
| 14.10.2024 | 18,54 | 18,55 | 18,53 | 18,55 | 0,02% | - |
| 11.10.2024 | 18,53 | 18,55 | 18,51 | 18,54 | 0,07% | - |
| 10.10.2024 | 18,50 | 18,54 | 18,49 | 18,53 | 0,15% | - |
| 09.10.2024 | 18,52 | 18,54 | 18,50 | 18,50 | -0,12% | - |
| 08.10.2024 | 18,53 | 18,55 | 18,51 | 18,52 | -0,04% | - |
| 07.10.2024 | 18,55 | 18,56 | 18,51 | 18,53 | -0,10% | - |
| 04.10.2024 | 18,57 | 18,59 | 18,53 | 18,55 | -0,12% | - |
| 03.10.2024 | 18,60 | 18,62 | 18,57 | 18,57 | -0,16% | - |
| 02.10.2024 | 18,63 | 18,64 | 18,59 | 18,60 | -0,17% | - |
| 01.10.2024 | 18,56 | 18,67 | 18,56 | 18,63 | 0,38% | - |
| 30.09.2024 | 18,57 | 18,59 | 18,51 | 18,56 | -0,06% | - |
| 27.09.2024 | 18,51 | 18,58 | 18,49 | 18,57 | 0,34% | - |
| 26.09.2024 | 18,51 | 18,57 | 18,51 | 18,51 | -0,03% | - |
| 25.09.2024 | 18,55 | 18,56 | 18,50 | 18,51 | -0,18% | - |
| 24.09.2024 | 18,54 | 18,56 | 18,51 | 18,55 | 0,04% | 2.000,00 |
| 23.09.2024 | 18,48 | 18,55 | 18,48 | 18,54 | 0,31% | - |
| 20.09.2024 | 18,50 | 18,52 | 18,46 | 18,48 | -0,09% | - |
| 19.09.2024 | 18,44 | 18,52 | 18,44 | 18,50 | 0,32% | - |
| 18.09.2024 | 18,48 | 18,48 | 18,44 | 18,44 | -0,20% | - |
| 17.09.2024 | 18,49 | 18,53 | 18,47 | 18,48 | -0,10% | - |
| 16.09.2024 | 18,47 | 18,50 | 18,46 | 18,49 | 0,12% | - |
| 13.09.2024 | 18,43 | 18,48 | 18,43 | 18,47 | 0,22% | - |
| 12.09.2024 | 18,61 | 18,61 | 18,42 | 18,43 | -0,93% | - |
| 11.09.2024 | 18,63 | 18,66 | 18,57 | 18,61 | -0,14% | - |
| 10.09.2024 | 18,62 | 18,65 | 18,60 | 18,63 | 0,05% | - |
| 09.09.2024 | 18,59 | 18,63 | 18,55 | 18,62 | 0,20% | - |
| 06.09.2024 | 18,57 | 18,64 | 18,57 | 18,59 | 0,11% | - |
| 05.09.2024 | 18,56 | 18,59 | 18,54 | 18,57 | 0,05% | - |
| 04.09.2024 | 18,52 | 18,62 | 18,51 | 18,56 | 0,18% | - |
| 03.09.2024 | 18,47 | 18,53 | 18,46 | 18,52 | 0,27% | 2.000,00 |
| 02.09.2024 | 18,49 | 18,49 | 18,46 | 18,47 | -0,07% | - |
| 30.08.2024 | 18,52 | 18,54 | 18,48 | 18,49 | -0,16% | - |
| 29.08.2024 | 18,50 | 18,55 | 18,49 | 18,52 | 0,09% | - |
| 28.08.2024 | 18,50 | 18,54 | 18,50 | 18,50 | -0,02% | - |
| 27.08.2024 | 18,51 | 18,52 | 18,48 | 18,50 | -0,04% | - |
| 26.08.2024 | 18,54 | 18,56 | 18,49 | 18,51 | -0,16% | - |
| 23.08.2024 | 18,50 | 18,55 | 18,49 | 18,54 | 0,22% | - |
| 22.08.2024 | 18,54 | 18,57 | 18,49 | 18,50 | -0,25% | - |
| 21.08.2024 | 18,53 | 18,56 | 18,50 | 18,54 | 0,10% | - |
| 20.08.2024 | 18,49 | 18,53 | 18,48 | 18,53 | 0,19% | 270,00 |
| 19.08.2024 | 18,49 | 18,52 | 18,48 | 18,49 | -0,02% | - |
| 16.08.2024 | 18,46 | 18,52 | 18,46 | 18,49 | 0,15% | - |
| 15.08.2024 | 18,49 | 18,51 | 18,45 | 18,46 | -0,13% | - |
| 14.08.2024 | 18,48 | 18,51 | 18,46 | 18,49 | 0,07% | - |
| 13.08.2024 | 18,46 | 18,53 | 18,44 | 18,48 | 0,06% | - |
| 12.08.2024 | 18,45 | 18,47 | 18,43 | 18,46 | 0,06% | - |
| 09.08.2024 | 18,45 | 18,47 | 18,45 | 18,45 | 0,00% | - |
| 08.08.2024 | 18,44 | 18,48 | 18,41 | 18,45 | 0,05% | - |
| 07.08.2024 | 18,43 | 18,46 | 18,40 | 18,44 | 0,06% | - |
| 06.08.2024 | 18,43 | 18,48 | 18,39 | 18,43 | -0,01% | - |
| 05.08.2024 | 18,48 | 18,59 | 18,37 | 18,43 | -0,25% | - |