13,510$
-2,95%
Echtzeit-Aktienkurs Invesco High Income Trust II
Bid:
Ask:
Aktienkurse zur Invesco High Income Trust II Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,30 | 11,34 | 11,29 | 11,30 | 0,09% | 12.192,00 |
| 14.10.2025 | 11,30 | 11,33 | 11,26 | 11,29 | -0,27% | 7.025,00 |
| 13.10.2025 | 11,34 | 11,34 | 11,27 | 11,32 | 0,35% | 10.489,00 |
| 10.10.2025 | 11,39 | 11,39 | 11,16 | 11,28 | -0,97% | 20.419,00 |
| 09.10.2025 | 11,36 | 11,39 | 11,31 | 11,39 | 0,44% | 6.168,00 |
| 08.10.2025 | 11,36 | 11,38 | 11,32 | 11,34 | -0,53% | 15.926,00 |
| 07.10.2025 | 11,31 | 11,40 | 11,21 | 11,40 | 0,97% | 21.714,00 |
| 06.10.2025 | 11,27 | 11,35 | 11,27 | 11,29 | -0,18% | 56.879,00 |
| 02.10.2025 | 11,33 | 11,39 | 11,23 | 11,31 | 0,00% | 18.393,00 |
| 01.10.2025 | 11,24 | 11,35 | 11,21 | 11,31 | 0,80% | 11.169,00 |
| 30.09.2025 | 11,24 | 11,25 | 11,20 | 11,22 | 0,18% | 15.505,00 |
| 29.09.2025 | 11,25 | 11,25 | 11,13 | 11,20 | -0,18% | 25.044,00 |
| 26.09.2025 | 11,26 | 11,29 | 11,20 | 11,22 | -0,18% | 13.392,00 |
| 25.09.2025 | 11,28 | 11,28 | 11,20 | 11,24 | -0,71% | 9.746,00 |
| 24.09.2025 | 11,32 | 11,33 | 11,27 | 11,32 | -0,18% | 12.025,00 |
| 23.09.2025 | 11,28 | 11,34 | 11,27 | 11,34 | 0,89% | 12.808,00 |
| 22.09.2025 | 11,23 | 11,28 | 11,22 | 11,24 | -0,14% | 20.781,00 |
| 19.09.2025 | 11,29 | 11,29 | 11,25 | 11,26 | -0,26% | 14.333,00 |
| 18.09.2025 | 11,32 | 11,32 | 11,25 | 11,29 | -0,13% | 10.516,00 |
| 17.09.2025 | 11,30 | 11,31 | 11,28 | 11,30 | -0,08% | 15.701,00 |
| 16.09.2025 | 11,33 | 11,33 | 11,29 | 11,31 | -1,01% | 14.059,00 |
| 15.09.2025 | 11,30 | 11,43 | 11,28 | 11,43 | 1,20% | 76.406,00 |
| 12.09.2025 | 11,15 | 11,33 | 11,15 | 11,29 | 0,78% | 42.182,00 |
| 11.09.2025 | 11,25 | 11,29 | 11,18 | 11,20 | -0,07% | 17.239,00 |
| 10.09.2025 | 11,26 | 11,29 | 11,20 | 11,21 | -0,13% | 22.006,00 |
| 09.09.2025 | 11,22 | 11,26 | 11,20 | 11,22 | 0,22% | 27.775,00 |
| 08.09.2025 | 11,19 | 11,25 | 11,19 | 11,20 | 0,09% | 21.883,00 |
| 05.09.2025 | 11,18 | 11,20 | 11,16 | 11,19 | 0,18% | 15.788,00 |
| 04.09.2025 | 11,16 | 11,18 | 11,13 | 11,17 | 0,04% | 12.867,00 |
| 03.09.2025 | 11,17 | 11,17 | 11,14 | 11,17 | 0,13% | 9.001,00 |
| 02.09.2025 | 11,14 | 11,16 | 11,10 | 11,15 | 0,01% | 18.647,00 |
| 29.08.2025 | 11,15 | 11,15 | 11,12 | 11,15 | 0,27% | 13.930,00 |
| 28.08.2025 | 11,11 | 11,12 | 11,10 | 11,12 | 0,00% | 24.779,00 |
| 27.08.2025 | 11,12 | 11,12 | 11,10 | 11,12 | 0,24% | 15.641,00 |
| 26.08.2025 | 11,12 | 11,12 | 11,08 | 11,09 | -0,15% | 14.946,00 |
| 25.08.2025 | 11,10 | 11,12 | 11,07 | 11,11 | -0,09% | 19.487,00 |
| 22.08.2025 | 11,12 | 11,15 | 11,08 | 11,12 | 0,36% | 11.213,00 |
| 21.08.2025 | 11,03 | 11,12 | 11,03 | 11,08 | 0,09% | 9.122,00 |
| 20.08.2025 | 11,19 | 11,19 | 11,01 | 11,07 | -0,36% | 14.662,00 |
| 19.08.2025 | 11,11 | 11,14 | 11,10 | 11,11 | -0,02% | 13.923,00 |
| 18.08.2025 | 11,08 | 11,14 | 11,06 | 11,11 | -0,70% | 21.106,00 |
| 15.08.2025 | 11,20 | 11,20 | 11,18 | 11,19 | -0,09% | 30.543,00 |
| 14.08.2025 | 11,12 | 11,20 | 11,11 | 11,20 | 0,63% | 50.579,00 |
| 13.08.2025 | 11,09 | 11,14 | 11,09 | 11,13 | 0,41% | 14.333,00 |
| 12.08.2025 | 11,08 | 11,09 | 11,08 | 11,09 | 0,04% | 15.487,00 |
| 11.08.2025 | 11,10 | 11,11 | 11,08 | 11,08 | -0,17% | 13.202,00 |
| 08.08.2025 | 11,09 | 11,11 | 11,08 | 11,10 | 0,27% | 10.344,00 |
| 07.08.2025 | 11,09 | 11,09 | 11,06 | 11,07 | 0,18% | 10.675,00 |
| 06.08.2025 | 11,14 | 11,14 | 11,05 | 11,05 | -0,18% | 19.726,00 |
| 05.08.2025 | 11,07 | 11,11 | 11,00 | 11,07 | 0,00% | 14.898,00 |
| 04.08.2025 | 11,10 | 11,11 | 11,04 | 11,07 | 0,09% | 16.702,00 |
| 01.08.2025 | 11,09 | 11,11 | 11,06 | 11,06 | 0,00% | 45.765,00 |
| 31.07.2025 | 11,07 | 11,09 | 11,03 | 11,06 | -0,09% | 23.265,00 |
| 30.07.2025 | 10,97 | 11,14 | 10,97 | 11,07 | 0,36% | 29.580,00 |
| 29.07.2025 | 11,06 | 11,06 | 11,01 | 11,03 | 0,04% | 9.288,00 |
| 28.07.2025 | 11,03 | 11,07 | 11,01 | 11,03 | 0,50% | 19.858,00 |
| 25.07.2025 | 10,97 | 10,99 | 10,97 | 10,97 | 0,46% | 12.301,00 |
| 24.07.2025 | 10,98 | 10,99 | 10,91 | 10,92 | -0,09% | 7.108,00 |
| 23.07.2025 | 10,94 | 11,00 | 10,90 | 10,93 | 0,18% | 41.259,00 |
| 22.07.2025 | 10,90 | 10,99 | 10,87 | 10,91 | 0,09% | 28.457,00 |
| 21.07.2025 | 10,98 | 10,98 | 10,90 | 10,90 | -0,18% | 8.914,00 |
| 18.07.2025 | 10,98 | 10,98 | 10,90 | 10,92 | -0,55% | 28.160,00 |
| 17.07.2025 | 10,92 | 10,98 | 10,91 | 10,98 | 0,18% | 8.937,00 |
| 16.07.2025 | 10,94 | 10,98 | 10,91 | 10,96 | -0,63% | 6.443,00 |
| 15.07.2025 | 11,08 | 11,08 | 11,00 | 11,03 | -0,45% | 16.966,00 |
| 14.07.2025 | 11,02 | 11,11 | 11,02 | 11,08 | 0,64% | 12.850,00 |
| 11.07.2025 | 11,04 | 11,04 | 11,00 | 11,01 | 0,09% | 7.958,00 |
| 10.07.2025 | 11,05 | 11,05 | 11,00 | 11,00 | -0,18% | 14.787,00 |
| 09.07.2025 | 11,01 | 11,04 | 10,98 | 11,02 | 0,46% | 7.955,00 |
| 08.07.2025 | 11,00 | 11,00 | 10,96 | 10,97 | -0,18% | 9.227,00 |
| 07.07.2025 | 11,02 | 11,04 | 10,93 | 10,99 | -0,27% | 12.108,00 |
| 03.07.2025 | 11,01 | 11,02 | 10,99 | 11,02 | 0,27% | 11.517,00 |
| 02.07.2025 | 11,04 | 11,05 | 10,97 | 10,99 | -0,09% | 18.223,00 |
| 01.07.2025 | 10,96 | 11,00 | 10,94 | 11,00 | 0,59% | 24.612,00 |
| 30.06.2025 | 10,94 | 10,94 | 10,90 | 10,94 | 0,32% | 19.494,00 |
| 27.06.2025 | 10,86 | 10,93 | 10,86 | 10,90 | 0,37% | 21.179,00 |
| 26.06.2025 | 10,82 | 10,88 | 10,79 | 10,86 | 0,56% | 17.216,00 |
| 25.06.2025 | 10,78 | 10,80 | 10,76 | 10,80 | 0,47% | 10.084,00 |
| 24.06.2025 | 10,76 | 10,78 | 10,66 | 10,75 | 0,37% | 27.809,00 |
| 23.06.2025 | 10,74 | 10,74 | 10,68 | 10,71 | 0,09% | 4.587,00 |
| 20.06.2025 | 10,67 | 10,71 | 10,67 | 10,70 | 0,28% | 8.669,00 |
| 18.06.2025 | 10,73 | 10,73 | 10,66 | 10,67 | -0,56% | 9.874,00 |
| 17.06.2025 | 10,75 | 10,76 | 10,67 | 10,73 | -0,56% | 8.874,00 |
| 16.06.2025 | 10,91 | 10,91 | 10,75 | 10,79 | 0,47% | 31.401,00 |
| 13.06.2025 | 10,78 | 10,78 | 10,71 | 10,74 | -0,28% | 9.999,00 |
| 12.06.2025 | 10,79 | 10,79 | 10,74 | 10,77 | 0,00% | 15.149,00 |
| 11.06.2025 | 10,79 | 10,81 | 10,76 | 10,77 | -0,05% | 16.307,00 |
| 10.06.2025 | 10,78 | 10,81 | 10,75 | 10,78 | 0,05% | 24.982,00 |
| 09.06.2025 | 10,78 | 10,78 | 10,69 | 10,77 | 0,75% | 43.710,00 |
| 06.06.2025 | 10,76 | 10,79 | 10,68 | 10,69 | -0,37% | 35.447,00 |
| 05.06.2025 | 10,72 | 10,73 | 10,70 | 10,73 | 0,28% | 9.640,00 |
| 04.06.2025 | 10,71 | 10,72 | 10,68 | 10,70 | 0,20% | 8.452,00 |
| 03.06.2025 | 10,65 | 10,69 | 10,65 | 10,68 | 0,37% | 16.918,00 |
| 02.06.2025 | 10,70 | 10,70 | 10,59 | 10,64 | 0,47% | 31.788,00 |
| 30.05.2025 | 10,60 | 10,62 | 10,53 | 10,59 | -0,09% | 21.937,00 |
| 29.05.2025 | 10,55 | 10,60 | 10,55 | 10,60 | 0,38% | 20.263,00 |
| 28.05.2025 | 10,53 | 10,57 | 10,51 | 10,56 | 0,38% | 9.052,00 |
| 27.05.2025 | 10,53 | 10,56 | 10,51 | 10,52 | 0,48% | 9.260,00 |
| 23.05.2025 | 10,52 | 10,52 | 10,45 | 10,47 | -0,23% | 19.466,00 |
| 22.05.2025 | 10,50 | 10,51 | 10,43 | 10,49 | 0,13% | 12.234,00 |