24,105€
0,88%
Echtzeit-Aktienkurs Invitation Homes
Bid:
Ask:
Aktienkurse zur Invitation Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 23,79 | 24,13 | 23,73 | 24,11 | 0,88% | 26,00 |
| 19.10.2026 | 24,21 | 24,43 | 23,74 | 23,90 | -0,83% | 26,00 |
| 16.10.2026 | 23,88 | 24,11 | 23,76 | 24,10 | 0,79% | - |
| 15.10.2026 | 23,89 | 23,98 | 23,87 | 23,91 | 0,80% | - |
| 14.10.2026 | 23,75 | 23,94 | 23,57 | 23,72 | -0,34% | 13,00 |
| 13.10.2026 | 23,90 | 24,11 | 23,63 | 23,80 | -0,40% | - |
| 12.10.2026 | 23,93 | 24,04 | 23,54 | 23,89 | -0,04% | - |
| 09.10.2026 | 23,62 | 23,93 | 23,61 | 23,90 | 0,76% | 733,00 |
| 08.10.2026 | 23,10 | 23,73 | 22,98 | 23,72 | 2,48% | 600,00 |
| 07.10.2026 | 23,52 | 23,72 | 23,10 | 23,15 | -1,53% | 394,00 |
| 06.10.2026 | 23,27 | 23,56 | 23,10 | 23,51 | 0,73% | 14,00 |
| 05.10.2026 | 23,28 | 23,52 | 23,19 | 23,34 | 0,91% | 26,00 |
| 02.10.2026 | 23,50 | 23,81 | 23,07 | 23,13 | -1,80% | - |
| 01.10.2026 | 23,40 | 23,65 | 23,09 | 23,55 | 1,05% | 242,00 |
| 30.09.2026 | 23,42 | 23,64 | 23,14 | 23,31 | -0,94% | - |
| 29.09.2026 | 23,36 | 23,56 | 23,10 | 23,53 | 1,05% | 42,00 |
| 28.09.2026 | 23,36 | 23,57 | 23,16 | 23,28 | -0,17% | 126,00 |
| 25.09.2026 | 23,30 | 23,44 | 23,03 | 23,32 | 0,06% | 350,00 |
| 24.09.2026 | 23,39 | 23,58 | 23,18 | 23,31 | -1,58% | - |
| 23.09.2026 | 23,76 | 23,89 | 23,61 | 23,68 | -0,10% | - |
| 22.09.2026 | 23,63 | 23,87 | 23,54 | 23,70 | 0,03% | 59,00 |
| 21.09.2026 | 23,46 | 23,84 | 23,46 | 23,70 | 1,59% | 54,00 |
| 18.09.2026 | 23,68 | 23,84 | 23,30 | 23,33 | -1,64% | 30,00 |
| 17.09.2026 | 23,78 | 24,05 | 23,66 | 23,71 | 0,01% | - |
| 16.09.2026 | 23,94 | 24,16 | 23,68 | 23,71 | -1,06% | - |
| 15.09.2026 | 23,90 | 24,16 | 23,78 | 23,96 | 0,15% | - |
| 14.09.2026 | 23,75 | 24,20 | 23,70 | 23,93 | 0,73% | 14,00 |
| 11.09.2026 | 23,78 | 24,03 | 23,68 | 23,76 | 0,09% | - |
| 10.09.2026 | 24,25 | 24,46 | 23,67 | 23,73 | -2,29% | - |
| 09.09.2026 | 24,26 | 24,42 | 23,91 | 24,29 | -0,02% | - |
| 08.09.2026 | 24,38 | 24,50 | 24,26 | 24,29 | -0,44% | 84,00 |
| 07.09.2026 | 24,44 | 24,45 | 24,38 | 24,40 | -0,42% | 15,00 |
| 04.09.2026 | 24,45 | 24,65 | 24,31 | 24,50 | 0,24% | - |
| 03.09.2026 | 24,87 | 24,99 | 24,44 | 24,44 | -1,73% | 15,00 |
| 02.09.2026 | 25,14 | 25,37 | 24,87 | 24,87 | -0,76% | - |
| 01.09.2026 | 25,11 | 25,32 | 25,00 | 25,06 | -0,14% | - |
| 31.08.2026 | 25,22 | 25,29 | 24,92 | 25,10 | -0,81% | 52,00 |
| 28.08.2026 | 25,09 | 25,44 | 24,97 | 25,30 | 0,94% | - |
| 27.08.2026 | 25,59 | 25,87 | 25,07 | 25,07 | -2,32% | 500,00 |
| 26.08.2026 | 25,90 | 25,95 | 25,66 | 25,66 | -0,93% | - |
| 25.08.2026 | 26,15 | 26,21 | 25,72 | 25,90 | -0,77% | - |
| 24.08.2026 | 25,75 | 26,26 | 25,68 | 26,10 | 1,16% | 2.316,00 |
| 21.08.2026 | 25,91 | 26,05 | 25,72 | 25,80 | -0,52% | 14,00 |
| 20.08.2026 | 25,89 | 26,09 | 25,61 | 25,94 | 0,04% | - |
| 19.08.2026 | 25,63 | 25,93 | 25,57 | 25,93 | 5,79% | - |
| 05.05.2026 | 24,46 | 24,68 | 24,32 | 24,51 | 0,49% | 42,00 |
| 04.05.2026 | 24,35 | 24,67 | 24,27 | 24,39 | -0,59% | 15,00 |
| 30.04.2026 | 23,99 | 25,08 | 23,82 | 24,54 | 2,22% | 1.000,00 |
| 29.04.2026 | 24,09 | 24,26 | 23,90 | 24,00 | 0,00% | 535,00 |
| 28.04.2026 | 23,26 | 24,08 | 23,00 | 24,00 | 3,26% | 414,00 |
| 27.04.2026 | 23,13 | 23,48 | 23,08 | 23,25 | 0,43% | - |
| 24.04.2026 | 23,40 | 23,40 | 23,11 | 23,15 | -0,92% | - |
| 23.04.2026 | 22,76 | 23,37 | 22,70 | 23,36 | 2,52% | - |
| 22.04.2026 | 22,99 | 23,11 | 22,64 | 22,79 | -0,93% | 149,00 |
| 21.04.2026 | 23,35 | 23,41 | 22,91 | 23,00 | -1,34% | 650,00 |
| 20.04.2026 | 22,97 | 23,33 | 22,81 | 23,31 | 1,42% | 122,00 |
| 17.04.2026 | 22,39 | 22,98 | 22,04 | 22,98 | 2,90% | 2.303,00 |
| 16.04.2026 | 22,30 | 22,52 | 22,28 | 22,34 | 0,17% | - |
| 15.04.2026 | 22,42 | 22,53 | 22,25 | 22,30 | -0,85% | 870,00 |
| 14.04.2026 | 22,07 | 22,53 | 21,94 | 22,49 | 1,59% | 419,00 |
| 13.04.2026 | 22,19 | 22,31 | 21,92 | 22,14 | 0,01% | 1.380,00 |
| 10.04.2026 | 22,22 | 22,35 | 22,07 | 22,14 | -0,58% | - |
| 09.04.2026 | 22,13 | 22,32 | 21,94 | 22,27 | 0,85% | 15,00 |
| 08.04.2026 | 22,40 | 22,43 | 21,87 | 22,08 | -0,05% | 706,00 |
| 07.04.2026 | 22,04 | 22,25 | 21,92 | 22,09 | -0,38% | 19,00 |
| 02.04.2026 | 21,40 | 22,26 | 21,30 | 22,18 | 3,15% | 1.500,00 |
| 01.04.2026 | 21,51 | 21,65 | 21,31 | 21,50 | -0,02% | - |
| 31.03.2026 | 21,68 | 21,89 | 21,32 | 21,50 | -1,07% | - |
| 30.03.2026 | 21,29 | 21,86 | 21,28 | 21,74 | 2,52% | 28,00 |
| 27.03.2026 | 21,59 | 21,70 | 21,13 | 21,20 | -1,72% | 20,00 |
| 26.03.2026 | 21,29 | 21,75 | 21,17 | 21,57 | -0,04% | 17,00 |
| 25.03.2026 | 21,62 | 21,91 | 21,45 | 21,58 | -0,55% | 14,00 |
| 24.03.2026 | 21,37 | 21,75 | 21,16 | 21,70 | 1,75% | - |
| 23.03.2026 | 21,04 | 21,70 | 20,91 | 21,33 | 0,94% | 957,00 |
| 20.03.2026 | 21,60 | 21,70 | 20,96 | 21,13 | -2,23% | 380,00 |
| 19.03.2026 | 21,77 | 21,90 | 21,50 | 21,61 | -0,68% | - |
| 18.03.2026 | 22,06 | 22,12 | 21,72 | 21,76 | -0,84% | 42,00 |
| 17.03.2026 | 21,69 | 22,15 | 21,69 | 21,94 | 0,32% | - |
| 16.03.2026 | 22,00 | 22,12 | 21,82 | 21,87 | 0,03% | 26,00 |
| 13.03.2026 | 21,80 | 22,21 | 21,69 | 21,86 | 0,17% | 72,00 |
| 12.03.2026 | 21,75 | 22,07 | 21,65 | 21,83 | 0,28% | - |
| 11.03.2026 | 22,17 | 22,32 | 21,70 | 21,77 | -1,97% | 3.953,00 |
| 10.03.2026 | 22,37 | 22,46 | 21,89 | 22,20 | -0,48% | 450,00 |
| 09.03.2026 | 22,47 | 22,61 | 22,13 | 22,31 | -1,02% | - |
| 06.03.2026 | 22,78 | 23,09 | 22,33 | 22,54 | -0,91% | 3.306,00 |
| 05.03.2026 | 23,10 | 23,13 | 22,71 | 22,75 | -1,39% | 350,00 |
| 04.03.2026 | 22,58 | 23,10 | 22,45 | 23,07 | 1,96% | 84,00 |
| 03.03.2026 | 22,31 | 22,68 | 22,20 | 22,63 | 1,24% | 30,00 |
| 02.03.2026 | 22,25 | 22,63 | 22,10 | 22,35 | 0,33% | 30,00 |
| 27.02.2026 | 22,25 | 22,47 | 21,89 | 22,27 | 0,00% | 15,00 |
| 26.02.2026 | 21,66 | 22,48 | 21,65 | 22,27 | 2,58% | 869,00 |
| 25.02.2026 | 21,75 | 21,97 | 21,47 | 21,71 | -0,39% | - |
| 24.02.2026 | 21,82 | 21,90 | 21,39 | 21,80 | 0,09% | 305,00 |
| 23.02.2026 | 21,33 | 21,84 | 21,24 | 21,78 | 1,47% | 87,00 |
| 20.02.2026 | 21,86 | 22,17 | 21,41 | 21,46 | -1,57% | 1.327,00 |
| 19.02.2026 | 22,80 | 22,93 | 21,59 | 21,81 | -4,28% | 1.965,00 |
| 18.02.2026 | 22,94 | 23,11 | 22,62 | 22,78 | -0,52% | 56,00 |
| 17.02.2026 | 22,60 | 23,20 | 22,60 | 22,90 | 0,44% | - |
| 16.02.2026 | 22,70 | 22,90 | 22,70 | 22,80 | 0,00% | 309,00 |
| 13.02.2026 | 22,40 | 22,90 | 22,40 | 22,80 | 0,44% | 16,00 |