24,073€
-1,44%
Echtzeit-Aktienkurs Invitation Homes
Bid:
Ask:
Aktienkurse zur Invitation Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 22,80 | 23,10 | 22,60 | 22,70 | -0,87% | 352,00 |
| 11.02.2026 | 22,80 | 23,20 | 22,80 | 22,90 | -0,43% | 17,00 |
| 10.02.2026 | 22,20 | 23,10 | 22,10 | 23,00 | 3,60% | 39,00 |
| 09.02.2026 | 22,30 | 22,30 | 22,00 | 22,20 | 0,00% | 418,00 |
| 06.02.2026 | 22,20 | 22,60 | 22,00 | 22,20 | -0,89% | 14,00 |
| 05.02.2026 | 22,20 | 22,60 | 22,20 | 22,40 | -0,44% | - |
| 04.02.2026 | 22,00 | 22,80 | 22,00 | 22,50 | 1,81% | - |
| 03.02.2026 | 22,00 | 22,60 | 21,60 | 22,10 | -0,90% | 279,00 |
| 02.02.2026 | 22,30 | 22,60 | 22,20 | 22,30 | -1,33% | - |
| 30.01.2026 | 22,10 | 22,60 | 21,80 | 22,60 | 2,26% | 84,00 |
| 29.01.2026 | 22,00 | 22,20 | 21,80 | 22,10 | 0,45% | 30,00 |
| 28.01.2026 | 22,40 | 22,70 | 21,80 | 22,00 | -1,35% | 1.573,00 |
| 27.01.2026 | 22,70 | 22,80 | 22,20 | 22,30 | -1,33% | 412,00 |
| 26.01.2026 | 22,90 | 23,10 | 22,60 | 22,60 | -1,74% | 1.290,00 |
| 23.01.2026 | 23,00 | 23,20 | 22,90 | 23,00 | 0,44% | 1.152,00 |
| 22.01.2026 | 23,60 | 23,70 | 22,90 | 22,90 | -2,55% | - |
| 21.01.2026 | 23,20 | 23,60 | 23,20 | 23,50 | 0,86% | 618,00 |
| 20.01.2026 | 23,40 | 23,80 | 23,20 | 23,30 | -1,69% | 16.944,00 |
| 19.01.2026 | 23,70 | 23,70 | 23,50 | 23,70 | -0,84% | 14,00 |
| 16.01.2026 | 23,20 | 23,90 | 23,20 | 23,90 | 2,58% | - |
| 15.01.2026 | 23,10 | 23,60 | 22,90 | 23,30 | 1,75% | - |
| 14.01.2026 | 22,40 | 23,00 | 22,40 | 22,90 | 1,78% | 90,00 |
| 13.01.2026 | 22,60 | 23,00 | 22,30 | 22,50 | -1,75% | - |
| 12.01.2026 | 22,40 | 23,00 | 22,40 | 22,90 | 0,88% | - |
| 09.01.2026 | 22,60 | 23,10 | 22,60 | 22,70 | -0,87% | 15,00 |
| 08.01.2026 | 22,40 | 23,00 | 22,20 | 22,90 | 1,33% | 7.548,00 |
| 07.01.2026 | 24,00 | 24,20 | 21,60 | 22,60 | -6,22% | 169,00 |
| 06.01.2026 | 23,20 | 24,10 | 23,20 | 24,10 | 2,99% | - |
| 05.01.2026 | 23,60 | 23,90 | 23,40 | 23,40 | -0,85% | 15,00 |
| 02.01.2026 | 23,70 | 23,90 | 23,50 | 23,60 | 0,43% | 150,00 |
| 30.12.2025 | 23,40 | 23,50 | 23,20 | 23,50 | 0,00% | - |
| 29.12.2025 | 23,20 | 23,60 | 23,00 | 23,50 | 3,07% | 15,00 |
| 23.12.2025 | 22,90 | 23,10 | 22,70 | 22,80 | -1,72% | - |
| 22.12.2025 | 23,10 | 23,40 | 22,80 | 23,20 | 0,00% | 60,00 |
| 19.12.2025 | 23,90 | 23,90 | 23,00 | 23,20 | -0,43% | 1.200,00 |
| 18.12.2025 | 23,20 | 23,70 | 23,20 | 23,30 | -0,43% | 522,00 |
| 17.12.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 2,18% | 480,00 |
| 16.12.2025 | 22,80 | 23,30 | 22,60 | 22,90 | 0,00% | - |
| 15.12.2025 | 22,20 | 23,00 | 22,20 | 22,90 | 1,33% | 1.587,00 |
| 12.12.2025 | 22,70 | 23,20 | 22,30 | 22,60 | -0,44% | 230,00 |
| 11.12.2025 | 22,40 | 22,90 | 22,40 | 22,70 | 0,44% | - |
| 10.12.2025 | 22,60 | 22,80 | 22,20 | 22,60 | 0,89% | 84,00 |
| 09.12.2025 | 23,00 | 23,20 | 22,40 | 22,40 | -2,61% | 112,00 |
| 08.12.2025 | 23,00 | 23,80 | 22,90 | 23,00 | -1,29% | 3.279,00 |
| 05.12.2025 | 23,60 | 23,90 | 23,20 | 23,30 | -1,27% | 80,00 |