19,420$
-0,46%
Echtzeit-Aktienkurs Invesco Bond Fund
Bid:
Ask:
Aktienkurse zur Invesco Bond Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 15,67 | 15,81 | 15,60 | 15,77 | 0,57% | 82.716,00 |
| 13.10.2025 | 15,75 | 15,78 | 15,51 | 15,68 | -0,44% | 88.156,00 |
| 10.10.2025 | 15,72 | 15,85 | 15,64 | 15,75 | 0,25% | 95.853,00 |
| 09.10.2025 | 15,75 | 15,77 | 15,70 | 15,71 | -0,38% | 39.767,00 |
| 08.10.2025 | 15,78 | 15,81 | 15,76 | 15,77 | -0,06% | 32.500,00 |
| 07.10.2025 | 15,77 | 15,84 | 15,75 | 15,78 | 0,13% | 22.154,00 |
| 06.10.2025 | 15,77 | 15,84 | 15,73 | 15,76 | -0,44% | 28.416,00 |
| 02.10.2025 | 15,85 | 15,85 | 15,78 | 15,83 | 0,13% | 29.117,00 |
| 01.10.2025 | 15,79 | 15,84 | 15,79 | 15,81 | 0,19% | 15.229,00 |
| 30.09.2025 | 15,80 | 15,86 | 15,77 | 15,78 | 0,13% | 20.247,00 |
| 29.09.2025 | 15,76 | 15,83 | 15,70 | 15,76 | 0,00% | 27.483,00 |
| 26.09.2025 | 15,68 | 15,87 | 15,68 | 15,76 | 0,32% | 40.627,00 |
| 25.09.2025 | 15,79 | 15,80 | 15,64 | 15,71 | -0,44% | 21.134,00 |
| 24.09.2025 | 15,83 | 15,83 | 15,76 | 15,78 | -0,13% | 16.121,00 |
| 23.09.2025 | 15,85 | 15,86 | 15,75 | 15,80 | -0,19% | 17.787,00 |
| 22.09.2025 | 15,86 | 15,86 | 15,75 | 15,83 | 0,04% | 13.516,00 |
| 19.09.2025 | 15,82 | 15,83 | 15,80 | 15,82 | -0,10% | 7.271,00 |
| 18.09.2025 | 15,84 | 15,84 | 15,77 | 15,84 | -0,06% | 18.308,00 |
| 17.09.2025 | 15,84 | 15,90 | 15,80 | 15,85 | 0,06% | 28.697,00 |
| 16.09.2025 | 15,84 | 15,92 | 15,76 | 15,84 | -0,25% | 35.519,00 |
| 15.09.2025 | 15,71 | 15,98 | 15,71 | 15,88 | 1,02% | 59.531,00 |
| 12.09.2025 | 15,69 | 15,74 | 15,63 | 15,72 | 0,19% | 34.748,00 |
| 11.09.2025 | 15,66 | 15,69 | 15,59 | 15,69 | 0,24% | 24.720,00 |
| 10.09.2025 | 15,66 | 15,68 | 15,58 | 15,65 | 0,02% | 41.577,00 |
| 09.09.2025 | 15,67 | 15,67 | 15,54 | 15,65 | -0,13% | 44.998,00 |
| 08.09.2025 | 15,60 | 15,69 | 15,58 | 15,67 | 0,71% | 43.617,00 |
| 05.09.2025 | 15,57 | 15,60 | 15,52 | 15,56 | 0,13% | 30.093,00 |
| 04.09.2025 | 15,43 | 15,57 | 15,43 | 15,54 | 0,32% | 25.763,00 |
| 03.09.2025 | 15,44 | 15,50 | 15,38 | 15,49 | 0,72% | 27.169,00 |
| 02.09.2025 | 15,34 | 15,45 | 15,34 | 15,38 | -0,58% | 30.574,00 |
| 29.08.2025 | 15,44 | 15,49 | 15,43 | 15,47 | 0,13% | 12.130,00 |
| 28.08.2025 | 15,34 | 15,47 | 15,33 | 15,45 | 0,23% | 31.253,00 |
| 27.08.2025 | 15,34 | 15,43 | 15,33 | 15,42 | 0,29% | 43.264,00 |
| 26.08.2025 | 15,30 | 15,49 | 15,30 | 15,37 | -0,19% | 43.394,00 |
| 25.08.2025 | 15,41 | 15,49 | 15,32 | 15,40 | -0,16% | 70.481,00 |
| 22.08.2025 | 15,41 | 15,49 | 15,36 | 15,43 | 0,23% | 32.736,00 |
| 21.08.2025 | 15,40 | 15,43 | 15,36 | 15,39 | -0,13% | 42.002,00 |
| 20.08.2025 | 15,39 | 15,46 | 15,38 | 15,41 | -0,39% | 30.257,00 |
| 19.08.2025 | 15,42 | 15,47 | 15,37 | 15,47 | 0,52% | 50.463,00 |
| 18.08.2025 | 15,35 | 15,51 | 15,35 | 15,39 | -0,58% | 45.932,00 |
| 15.08.2025 | 15,51 | 15,59 | 15,46 | 15,48 | -0,13% | 38.948,00 |
| 14.08.2025 | 15,50 | 15,60 | 15,46 | 15,50 | -0,13% | 84.844,00 |
| 13.08.2025 | 15,47 | 15,55 | 15,45 | 15,52 | 0,39% | 51.110,00 |
| 12.08.2025 | 15,51 | 15,55 | 15,41 | 15,46 | -0,39% | 23.002,00 |
| 11.08.2025 | 15,63 | 15,63 | 15,47 | 15,52 | -0,26% | 60.191,00 |
| 08.08.2025 | 15,58 | 15,59 | 15,54 | 15,56 | -0,06% | 23.430,00 |
| 07.08.2025 | 15,52 | 15,57 | 15,50 | 15,57 | 0,45% | 33.236,00 |
| 06.08.2025 | 15,55 | 15,57 | 15,47 | 15,50 | -0,26% | 12.805,00 |
| 05.08.2025 | 15,41 | 15,60 | 15,41 | 15,54 | -0,06% | 19.307,00 |
| 04.08.2025 | 15,53 | 15,58 | 15,46 | 15,55 | 0,26% | 17.475,00 |
| 01.08.2025 | 15,41 | 15,54 | 15,39 | 15,51 | 0,78% | 73.885,00 |
| 31.07.2025 | 15,35 | 15,40 | 15,32 | 15,39 | 0,26% | 15.723,00 |
| 30.07.2025 | 15,34 | 15,40 | 15,29 | 15,35 | -0,26% | 22.966,00 |
| 29.07.2025 | 15,35 | 15,39 | 15,33 | 15,39 | 0,52% | 19.217,00 |
| 28.07.2025 | 15,34 | 15,40 | 15,26 | 15,31 | -0,07% | 34.753,00 |
| 25.07.2025 | 15,27 | 15,33 | 15,27 | 15,32 | 0,39% | 44.681,00 |
| 24.07.2025 | 15,33 | 15,35 | 15,21 | 15,26 | -0,52% | 47.705,00 |
| 23.07.2025 | 15,35 | 15,42 | 15,29 | 15,34 | -0,39% | 29.129,00 |
| 22.07.2025 | 15,39 | 15,60 | 15,35 | 15,40 | 0,20% | 42.322,00 |
| 21.07.2025 | 15,37 | 15,38 | 15,35 | 15,37 | 0,20% | 34.367,00 |
| 18.07.2025 | 15,32 | 15,39 | 15,32 | 15,34 | 0,13% | 21.196,00 |
| 17.07.2025 | 15,32 | 15,38 | 15,27 | 15,32 | 0,07% | 35.789,00 |
| 16.07.2025 | 15,33 | 15,37 | 15,29 | 15,31 | -0,39% | 69.954,00 |
| 15.07.2025 | 15,37 | 15,55 | 15,36 | 15,37 | -0,13% | 65.220,00 |
| 14.07.2025 | 15,41 | 15,43 | 15,36 | 15,39 | -0,13% | 32.187,00 |
| 11.07.2025 | 15,50 | 15,50 | 15,35 | 15,41 | -0,45% | 28.389,00 |
| 10.07.2025 | 15,51 | 15,54 | 15,48 | 15,48 | -0,51% | 15.148,00 |
| 09.07.2025 | 15,50 | 15,56 | 15,46 | 15,56 | 0,52% | 18.888,00 |
| 08.07.2025 | 15,47 | 15,53 | 15,44 | 15,48 | -0,19% | 24.499,00 |
| 07.07.2025 | 15,47 | 15,58 | 15,45 | 15,51 | -0,45% | 42.923,00 |
| 03.07.2025 | 15,60 | 15,63 | 15,52 | 15,58 | -0,13% | 26.542,00 |
| 02.07.2025 | 15,60 | 15,65 | 15,48 | 15,60 | 0,19% | 28.190,00 |
| 01.07.2025 | 15,44 | 15,58 | 15,44 | 15,57 | 0,84% | 47.762,00 |
| 30.06.2025 | 15,48 | 15,53 | 15,42 | 15,44 | 0,19% | 51.524,00 |
| 27.06.2025 | 15,46 | 15,56 | 15,31 | 15,41 | -0,52% | 116.924,00 |
| 26.06.2025 | 15,48 | 15,54 | 15,47 | 15,49 | 0,19% | 18.032,00 |
| 25.06.2025 | 15,46 | 15,49 | 15,41 | 15,46 | -0,19% | 28.950,00 |
| 24.06.2025 | 15,46 | 15,50 | 15,45 | 15,49 | 0,13% | 34.599,00 |
| 23.06.2025 | 15,41 | 15,54 | 15,40 | 15,47 | 0,45% | 19.743,00 |
| 20.06.2025 | 15,45 | 15,52 | 15,38 | 15,40 | -0,58% | 19.458,00 |
| 18.06.2025 | 15,55 | 15,58 | 15,44 | 15,49 | -0,13% | 12.871,00 |
| 17.06.2025 | 15,44 | 15,56 | 15,44 | 15,51 | -0,39% | 19.876,00 |
| 16.06.2025 | 15,56 | 15,63 | 15,52 | 15,57 | -0,06% | 12.912,00 |
| 13.06.2025 | 15,65 | 15,65 | 15,54 | 15,58 | -0,45% | 22.744,00 |
| 12.06.2025 | 15,57 | 15,68 | 15,55 | 15,65 | 0,90% | 48.580,00 |
| 11.06.2025 | 15,46 | 15,52 | 15,45 | 15,51 | 0,39% | 19.758,00 |
| 10.06.2025 | 15,39 | 15,45 | 15,36 | 15,45 | 0,46% | 41.178,00 |
| 09.06.2025 | 15,36 | 15,43 | 15,34 | 15,38 | 0,13% | 21.843,00 |
| 06.06.2025 | 15,39 | 15,42 | 15,35 | 15,36 | -0,68% | 32.185,00 |
| 05.06.2025 | 15,45 | 15,52 | 15,36 | 15,47 | 0,36% | 45.259,00 |
| 04.06.2025 | 15,43 | 15,47 | 15,37 | 15,41 | -0,02% | 43.667,00 |
| 03.06.2025 | 15,33 | 15,44 | 15,33 | 15,41 | 0,28% | 26.231,00 |
| 02.06.2025 | 15,32 | 15,43 | 15,32 | 15,37 | -0,13% | 21.218,00 |
| 30.05.2025 | 15,32 | 15,52 | 15,32 | 15,39 | 0,20% | 40.539,00 |
| 29.05.2025 | 15,37 | 15,41 | 15,32 | 15,36 | -0,26% | 22.892,00 |
| 28.05.2025 | 15,33 | 15,40 | 15,33 | 15,40 | 0,20% | 32.116,00 |
| 27.05.2025 | 15,38 | 15,43 | 15,26 | 15,37 | 0,33% | 51.660,00 |
| 23.05.2025 | 15,26 | 15,38 | 15,26 | 15,32 | 0,39% | 4.227,00 |
| 22.05.2025 | 15,21 | 15,42 | 15,21 | 15,26 | 0,20% | 21.155,00 |
| 21.05.2025 | 15,30 | 15,34 | 15,20 | 15,23 | -0,78% | 33.278,00 |