18,600€
0,16%
Echtzeitkurs Invesco Euro Corporate Bond UCITS ETF
Bid:
Ask:
Aktienkurse zum Invesco Euro Corporate Bond UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,63 | 18,68 | 18,63 | 18,67 | 0,52% | - |
| 05.06.2025 | 18,71 | 18,74 | 18,57 | 18,57 | -0,72% | - |
| 04.06.2025 | 18,70 | 18,72 | 18,69 | 18,71 | 0,01% | - |
| 03.06.2025 | 18,68 | 18,72 | 18,68 | 18,70 | 0,12% | 234,00 |
| 02.06.2025 | 18,68 | 18,69 | 18,65 | 18,68 | -0,01% | - |
| 30.05.2025 | 18,69 | 18,70 | 18,66 | 18,68 | -0,02% | - |
| 29.05.2025 | 18,63 | 18,69 | 18,60 | 18,69 | 0,28% | - |
| 28.05.2025 | 18,66 | 18,67 | 18,63 | 18,64 | -0,10% | - |
| 27.05.2025 | 18,63 | 18,67 | 18,63 | 18,65 | 0,11% | - |
| 26.05.2025 | 18,59 | 18,64 | 18,59 | 18,63 | 0,18% | - |
| 23.05.2025 | 18,57 | 18,63 | 18,57 | 18,60 | 0,16% | - |
| 22.05.2025 | 18,57 | 18,58 | 18,54 | 18,57 | -0,01% | - |
| 21.05.2025 | 18,61 | 18,61 | 18,56 | 18,57 | -0,21% | - |
| 20.05.2025 | 18,60 | 18,62 | 18,58 | 18,61 | 0,05% | - |
| 19.05.2025 | 18,59 | 18,60 | 18,54 | 18,60 | 0,04% | - |
| 16.05.2025 | 18,56 | 18,62 | 18,56 | 18,60 | 0,20% | - |
| 15.05.2025 | 18,51 | 18,56 | 18,50 | 18,56 | 0,23% | - |
| 14.05.2025 | 18,53 | 18,54 | 18,51 | 18,52 | -0,11% | - |
| 13.05.2025 | 18,53 | 18,55 | 18,51 | 18,54 | 0,02% | - |
| 12.05.2025 | 18,57 | 18,57 | 18,53 | 18,53 | -0,23% | - |
| 09.05.2025 | 18,60 | 18,60 | 18,54 | 18,57 | -0,10% | 23.310,00 |
| 08.05.2025 | 18,60 | 18,61 | 18,57 | 18,59 | -0,03% | - |
| 07.05.2025 | 18,56 | 18,60 | 18,52 | 18,60 | 0,22% | - |
| 06.05.2025 | 18,55 | 18,56 | 18,53 | 18,56 | 0,02% | - |
| 05.05.2025 | 18,55 | 18,57 | 18,54 | 18,55 | -0,01% | - |
| 02.05.2025 | 18,57 | 18,61 | 18,54 | 18,56 | -0,09% | - |
| 30.04.2025 | 18,55 | 18,60 | 18,53 | 18,57 | 0,10% | - |
| 29.04.2025 | 18,56 | 18,58 | 18,55 | 18,55 | -0,03% | - |
| 28.04.2025 | 18,59 | 18,59 | 18,56 | 18,56 | -0,15% | 76.500,00 |
| 25.04.2025 | 18,62 | 18,62 | 18,58 | 18,59 | -0,19% | - |
| 24.04.2025 | 18,57 | 18,66 | 18,57 | 18,62 | 0,29% | - |
| 23.04.2025 | 18,58 | 18,61 | 18,51 | 18,57 | -0,05% | - |
| 22.04.2025 | 18,56 | 18,59 | 18,55 | 18,58 | 0,11% | - |
| 17.04.2025 | 18,50 | 18,59 | 18,48 | 18,56 | 0,31% | - |
| 16.04.2025 | 18,46 | 18,51 | 18,46 | 18,50 | 0,22% | - |
| 15.04.2025 | 18,43 | 18,49 | 18,43 | 18,46 | 0,17% | 23.400,00 |
| 14.04.2025 | 18,39 | 18,45 | 18,37 | 18,43 | 0,23% | - |
| 11.04.2025 | 18,38 | 18,44 | 18,34 | 18,39 | 0,02% | - |
| 10.04.2025 | 18,32 | 18,49 | 18,31 | 18,38 | 0,35% | - |
| 09.04.2025 | 18,33 | 18,39 | 18,25 | 18,32 | -0,13% | 1.480,00 |
| 08.04.2025 | 18,32 | 18,40 | 18,32 | 18,34 | 0,11% | 228.396,00 |
| 07.04.2025 | 18,36 | 18,38 | 18,25 | 18,32 | -0,27% | - |
| 04.04.2025 | 18,42 | 18,45 | 18,29 | 18,37 | -0,27% | - |
| 03.04.2025 | 18,40 | 18,44 | 18,40 | 18,42 | 0,15% | 28.900,00 |
| 02.04.2025 | 18,43 | 18,45 | 18,39 | 18,39 | -0,17% | - |
| 01.04.2025 | 18,38 | 18,45 | 18,38 | 18,42 | 0,26% | - |
| 31.03.2025 | 18,40 | 18,45 | 18,36 | 18,38 | -0,13% | - |
| 28.03.2025 | 18,39 | 18,43 | 18,38 | 18,40 | 0,07% | - |
| 27.03.2025 | 18,38 | 18,40 | 18,36 | 18,39 | 0,06% | - |
| 26.03.2025 | 18,37 | 18,39 | 18,36 | 18,38 | 0,02% | - |
| 25.03.2025 | 18,37 | 18,38 | 18,34 | 18,37 | 0,01% | - |
| 24.03.2025 | 18,36 | 18,38 | 18,35 | 18,37 | 0,05% | - |
| 21.03.2025 | 18,35 | 18,38 | 18,35 | 18,36 | 0,04% | - |
| 20.03.2025 | 18,35 | 18,38 | 18,35 | 18,35 | 0,03% | - |
| 19.03.2025 | 18,32 | 18,36 | 18,32 | 18,35 | 0,16% | - |
| 18.03.2025 | 18,33 | 18,34 | 18,31 | 18,32 | -0,05% | - |
| 17.03.2025 | 18,29 | 18,34 | 18,28 | 18,33 | 0,22% | - |
| 14.03.2025 | 18,27 | 18,29 | 18,24 | 18,29 | 0,13% | - |
| 13.03.2025 | 18,29 | 18,31 | 18,25 | 18,26 | -1,00% | 109.834,00 |
| 12.03.2025 | 18,46 | 18,48 | 18,43 | 18,45 | -0,06% | - |
| 11.03.2025 | 18,45 | 18,52 | 18,45 | 18,46 | -0,31% | - |
| 10.03.2025 | 18,49 | 18,55 | 18,49 | 18,52 | 0,15% | - |
| 07.03.2025 | 18,44 | 18,53 | 18,44 | 18,49 | 0,64% | - |
| 06.03.2025 | 18,49 | 18,52 | 18,37 | 18,37 | -0,63% | - |
| 05.03.2025 | 18,66 | 18,68 | 18,49 | 18,49 | -0,94% | 7.800,00 |
| 04.03.2025 | 18,69 | 18,74 | 18,67 | 18,67 | -0,09% | - |
| 03.03.2025 | 18,73 | 18,75 | 18,66 | 18,68 | -0,27% | - |
| 28.02.2025 | 18,73 | 18,75 | 18,71 | 18,73 | 0,05% | - |
| 27.02.2025 | 18,72 | 18,74 | 18,70 | 18,72 | 0,05% | - |
| 26.02.2025 | 18,68 | 18,72 | 18,68 | 18,71 | 0,17% | - |
| 25.02.2025 | 18,69 | 18,71 | 18,67 | 18,68 | -0,04% | - |
| 24.02.2025 | 18,70 | 18,71 | 18,66 | 18,69 | 0,00% | - |
| 21.02.2025 | 18,64 | 18,71 | 18,64 | 18,69 | 0,27% | - |
| 20.02.2025 | 18,63 | 18,65 | 18,61 | 18,64 | 0,08% | - |
| 19.02.2025 | 18,67 | 18,67 | 18,61 | 18,62 | -0,27% | - |
| 18.02.2025 | 18,66 | 18,68 | 18,64 | 18,67 | 0,05% | - |
| 17.02.2025 | 18,63 | 18,70 | 18,63 | 18,66 | -0,20% | 3.750,00 |
| 14.02.2025 | 18,70 | 18,72 | 18,65 | 18,70 | 0,03% | - |
| 13.02.2025 | 18,63 | 18,71 | 18,63 | 18,70 | 0,35% | 107.800,00 |
| 12.02.2025 | 18,65 | 18,66 | 18,61 | 18,63 | -0,14% | - |
| 11.02.2025 | 18,69 | 18,70 | 18,65 | 18,66 | -0,24% | - |
| 10.02.2025 | 18,68 | 18,71 | 18,67 | 18,70 | 0,14% | - |
| 07.02.2025 | 18,70 | 18,72 | 18,66 | 18,67 | -0,16% | - |
| 06.02.2025 | 18,70 | 18,73 | 18,67 | 18,70 | -0,01% | - |
| 05.02.2025 | 18,68 | 18,73 | 18,68 | 18,70 | 0,11% | - |
| 04.02.2025 | 18,67 | 18,69 | 18,64 | 18,68 | 0,05% | - |
| 03.02.2025 | 18,64 | 18,69 | 18,64 | 18,67 | 0,17% | - |
| 31.01.2025 | 18,57 | 18,65 | 18,56 | 18,64 | 0,39% | - |
| 30.01.2025 | 18,51 | 18,59 | 18,51 | 18,57 | 0,30% | - |
| 29.01.2025 | 18,50 | 18,55 | 18,50 | 18,52 | 0,07% | - |
| 28.01.2025 | 18,50 | 18,52 | 18,49 | 18,50 | -0,01% | - |
| 27.01.2025 | 18,47 | 18,53 | 18,47 | 18,50 | 0,16% | - |
| 24.01.2025 | 18,50 | 18,52 | 18,46 | 18,47 | -0,15% | - |
| 23.01.2025 | 18,52 | 18,53 | 18,48 | 18,50 | -0,11% | - |
| 22.01.2025 | 18,51 | 18,54 | 18,51 | 18,52 | 0,06% | - |
| 21.01.2025 | 18,51 | 18,52 | 18,49 | 18,51 | 0,01% | - |
| 20.01.2025 | 18,48 | 18,51 | 18,47 | 18,51 | 0,11% | 6.150,00 |
| 17.01.2025 | 18,47 | 18,51 | 18,43 | 18,49 | 0,10% | 6.700,00 |
| 16.01.2025 | 18,44 | 18,47 | 18,42 | 18,47 | 0,15% | 1.000,00 |
| 15.01.2025 | 18,36 | 18,45 | 18,36 | 18,44 | 0,42% | - |