19,420$
-0,46%
Echtzeit-Aktienkurs Invesco Bond Fund
Bid:
Ask:
Aktienkurse zur Invesco Bond Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 15,27 | 15,34 | 15,27 | 15,27 | -0,13% | 25.656,00 |
| 12.03.2025 | 15,21 | 15,31 | 15,21 | 15,29 | 0,59% | 33.876,00 |
| 11.03.2025 | 15,28 | 15,34 | 15,20 | 15,20 | -0,46% | 43.350,00 |
| 10.03.2025 | 15,36 | 15,38 | 15,27 | 15,27 | -0,46% | 59.480,00 |
| 07.03.2025 | 15,38 | 15,45 | 15,33 | 15,34 | -0,20% | 31.997,00 |
| 06.03.2025 | 15,43 | 15,53 | 15,37 | 15,37 | -0,84% | 55.608,00 |
| 05.03.2025 | 15,55 | 15,68 | 15,50 | 15,50 | -0,70% | 21.241,00 |
| 04.03.2025 | 15,66 | 15,67 | 15,58 | 15,61 | -0,32% | 14.264,00 |
| 03.03.2025 | 15,54 | 15,71 | 15,54 | 15,66 | 0,45% | 38.548,00 |
| 28.02.2025 | 15,58 | 15,63 | 15,55 | 15,59 | 0,06% | 19.812,00 |
| 27.02.2025 | 15,58 | 15,65 | 15,56 | 15,58 | -0,26% | 29.110,00 |
| 26.02.2025 | 15,58 | 15,64 | 15,52 | 15,62 | 0,39% | 36.444,00 |
| 25.02.2025 | 15,55 | 15,60 | 15,52 | 15,56 | 0,45% | 32.801,00 |
| 24.02.2025 | 15,51 | 15,53 | 15,42 | 15,49 | -0,19% | 52.309,00 |
| 21.02.2025 | 15,55 | 15,55 | 15,50 | 15,52 | 0,26% | 26.946,00 |
| 20.02.2025 | 15,46 | 15,55 | 15,44 | 15,48 | 0,00% | 34.659,00 |
| 19.02.2025 | 15,47 | 15,53 | 15,42 | 15,48 | -0,19% | 47.282,00 |
| 18.02.2025 | 15,54 | 15,60 | 15,47 | 15,51 | -0,58% | 15.734,00 |
| 14.02.2025 | 15,56 | 15,65 | 15,55 | 15,60 | 0,52% | 39.123,00 |
| 13.02.2025 | 15,54 | 15,61 | 15,50 | 15,52 | 0,19% | 46.558,00 |
| 12.02.2025 | 15,50 | 15,56 | 15,49 | 15,49 | -0,83% | 38.284,00 |
| 11.02.2025 | 15,54 | 15,67 | 15,51 | 15,62 | 0,00% | 43.621,00 |
| 10.02.2025 | 15,67 | 15,79 | 15,60 | 15,62 | -0,45% | 39.316,00 |
| 07.02.2025 | 15,70 | 15,77 | 15,67 | 15,69 | -0,55% | 34.613,00 |
| 06.02.2025 | 15,80 | 15,88 | 15,75 | 15,78 | -0,15% | 38.301,00 |
| 05.02.2025 | 15,82 | 15,88 | 15,78 | 15,80 | -0,13% | 29.795,00 |
| 04.02.2025 | 15,78 | 15,88 | 15,73 | 15,82 | 0,38% | 44.731,00 |
| 03.02.2025 | 15,95 | 16,09 | 15,67 | 15,76 | -1,44% | 35.270,00 |
| 31.01.2025 | 15,85 | 15,99 | 15,77 | 15,99 | 0,88% | 22.376,00 |
| 30.01.2025 | 15,77 | 15,85 | 15,68 | 15,85 | 1,08% | 25.575,00 |
| 29.01.2025 | 15,70 | 15,77 | 15,60 | 15,68 | -0,38% | 31.073,00 |
| 28.01.2025 | 15,75 | 15,75 | 15,60 | 15,74 | 0,13% | 23.808,00 |
| 27.01.2025 | 15,95 | 15,98 | 15,69 | 15,72 | 0,38% | 20.214,00 |
| 24.01.2025 | 15,61 | 15,66 | 15,58 | 15,66 | 0,32% | 10.595,00 |
| 23.01.2025 | 15,66 | 16,04 | 15,52 | 15,61 | 0,32% | 67.928,00 |
| 22.01.2025 | 15,56 | 15,62 | 15,49 | 15,56 | 0,03% | 25.810,00 |
| 21.01.2025 | 15,45 | 15,57 | 15,45 | 15,56 | 0,61% | 27.156,00 |
| 17.01.2025 | 15,53 | 15,54 | 15,44 | 15,46 | -0,58% | 11.646,00 |
| 16.01.2025 | 15,55 | 15,57 | 15,45 | 15,55 | 0,00% | 20.351,00 |
| 15.01.2025 | 15,37 | 15,64 | 15,37 | 15,55 | 1,44% | 23.576,00 |
| 14.01.2025 | 15,27 | 15,38 | 15,27 | 15,33 | 0,13% | 14.655,00 |
| 13.01.2025 | 15,31 | 15,46 | 15,29 | 15,31 | -0,26% | 18.765,00 |
| 10.01.2025 | 15,36 | 15,42 | 15,26 | 15,35 | -0,32% | 15.088,00 |
| 08.01.2025 | 15,37 | 15,50 | 15,32 | 15,40 | -0,03% | 15.694,00 |
| 07.01.2025 | 15,55 | 15,55 | 15,36 | 15,41 | -1,31% | 29.757,00 |
| 06.01.2025 | 15,52 | 15,61 | 15,36 | 15,61 | 0,87% | 43.351,00 |
| 03.01.2025 | 15,44 | 15,53 | 15,36 | 15,48 | -0,03% | 9.493,00 |
| 02.01.2025 | 15,45 | 15,52 | 15,40 | 15,48 | 0,32% | 35.576,00 |
| 31.12.2024 | 15,45 | 15,51 | 15,34 | 15,43 | 0,26% | 44.917,00 |
| 30.12.2024 | 15,43 | 15,55 | 15,28 | 15,39 | 0,20% | 76.667,00 |
| 27.12.2024 | 15,51 | 15,59 | 15,15 | 15,36 | -1,79% | 45.987,00 |
| 26.12.2024 | 15,49 | 15,68 | 15,48 | 15,64 | 0,90% | 44.836,00 |
| 24.12.2024 | 15,48 | 15,52 | 15,42 | 15,50 | -0,06% | 18.712,00 |
| 23.12.2024 | 15,56 | 15,58 | 15,44 | 15,51 | -0,13% | 16.846,00 |
| 20.12.2024 | 15,50 | 15,68 | 15,38 | 15,53 | 0,26% | 38.641,00 |
| 19.12.2024 | 15,77 | 15,77 | 15,49 | 15,49 | -2,09% | 39.189,00 |
| 18.12.2024 | 15,90 | 15,93 | 15,78 | 15,82 | -0,88% | 18.906,00 |
| 17.12.2024 | 16,02 | 16,02 | 15,90 | 15,96 | -0,44% | 38.395,00 |
| 16.12.2024 | 15,95 | 16,08 | 15,93 | 16,03 | 0,50% | 56.018,00 |
| 13.12.2024 | 15,91 | 16,00 | 15,90 | 15,95 | 0,00% | 26.332,00 |
| 12.12.2024 | 15,91 | 15,95 | 15,88 | 15,95 | 0,00% | 42.787,00 |
| 11.12.2024 | 15,94 | 16,00 | 15,94 | 15,95 | 0,13% | 24.400,00 |
| 10.12.2024 | 15,95 | 15,96 | 15,91 | 15,93 | -0,38% | 20.580,00 |
| 09.12.2024 | 16,00 | 16,02 | 15,95 | 15,99 | -0,31% | 19.604,00 |
| 06.12.2024 | 15,99 | 16,05 | 15,96 | 16,04 | 0,38% | 31.692,00 |
| 05.12.2024 | 15,91 | 16,04 | 15,91 | 15,98 | 0,19% | 43.492,00 |
| 04.12.2024 | 15,87 | 15,98 | 15,84 | 15,95 | 0,25% | 22.986,00 |
| 03.12.2024 | 15,88 | 15,95 | 15,88 | 15,91 | 0,13% | 14.557,00 |
| 02.12.2024 | 15,76 | 15,90 | 15,75 | 15,89 | 0,32% | 46.780,00 |
| 29.11.2024 | 15,78 | 15,91 | 15,76 | 15,84 | 0,38% | 17.203,00 |
| 27.11.2024 | 15,76 | 15,85 | 15,72 | 15,78 | 0,19% | 28.633,00 |
| 26.11.2024 | 16,01 | 16,01 | 15,65 | 15,75 | -0,69% | 53.457,00 |
| 25.11.2024 | 15,87 | 16,02 | 15,78 | 15,86 | 0,83% | 32.501,00 |
| 22.11.2024 | 15,73 | 15,77 | 15,69 | 15,73 | 0,06% | 12.601,00 |
| 21.11.2024 | 15,71 | 15,89 | 15,68 | 15,72 | -0,38% | 25.477,00 |
| 20.11.2024 | 15,78 | 15,86 | 15,70 | 15,78 | 0,13% | 23.200,00 |
| 19.11.2024 | 15,90 | 15,91 | 15,76 | 15,76 | -0,88% | 31.581,00 |
| 18.11.2024 | 15,72 | 16,01 | 15,65 | 15,90 | 1,40% | 81.169,00 |
| 15.11.2024 | 15,80 | 15,95 | 15,62 | 15,68 | -1,45% | 22.379,00 |
| 14.11.2024 | 16,00 | 16,01 | 15,80 | 15,91 | -0,13% | 23.979,00 |
| 13.11.2024 | 16,08 | 16,14 | 15,85 | 15,93 | -0,81% | 45.102,00 |
| 12.11.2024 | 16,25 | 16,33 | 15,98 | 16,06 | -1,59% | 26.358,00 |
| 11.11.2024 | 16,28 | 16,36 | 16,23 | 16,32 | 0,12% | 16.332,00 |
| 08.11.2024 | 16,30 | 16,38 | 16,24 | 16,30 | 0,49% | 24.344,00 |
| 07.11.2024 | 16,10 | 16,24 | 16,02 | 16,22 | 0,75% | 25.115,00 |
| 06.11.2024 | 16,17 | 16,29 | 16,02 | 16,10 | -0,43% | 17.575,00 |
| 05.11.2024 | 16,14 | 16,22 | 16,11 | 16,17 | 0,19% | 32.785,00 |
| 04.11.2024 | 16,23 | 16,30 | 16,14 | 16,14 | -0,12% | 23.331,00 |
| 01.11.2024 | 16,30 | 16,46 | 16,10 | 16,16 | -0,68% | 33.696,00 |
| 31.10.2024 | 16,30 | 16,30 | 16,14 | 16,27 | 0,00% | 14.411,00 |
| 30.10.2024 | 16,21 | 16,29 | 16,05 | 16,27 | 0,87% | 19.730,00 |
| 29.10.2024 | 16,16 | 16,20 | 16,08 | 16,13 | -0,62% | 13.202,00 |
| 28.10.2024 | 16,20 | 16,29 | 16,13 | 16,23 | 0,19% | 17.678,00 |
| 25.10.2024 | 16,29 | 16,29 | 16,13 | 16,20 | 0,00% | 27.945,00 |
| 24.10.2024 | 16,25 | 16,30 | 16,00 | 16,20 | 0,12% | 51.211,00 |
| 23.10.2024 | 16,39 | 16,48 | 16,15 | 16,18 | -1,28% | 21.130,00 |
| 22.10.2024 | 16,45 | 16,54 | 16,32 | 16,39 | -0,36% | 23.328,00 |
| 21.10.2024 | 16,45 | 16,53 | 16,34 | 16,45 | 0,00% | 19.071,00 |
| 18.10.2024 | 16,64 | 16,64 | 16,45 | 16,45 | -0,30% | 21.366,00 |
| 17.10.2024 | 16,59 | 16,59 | 16,41 | 16,50 | -0,72% | 31.784,00 |