19,420$
-0,46%
Echtzeit-Aktienkurs Invesco Bond Fund
Bid:
Ask:
Aktienkurse zur Invesco Bond Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 15,49 | 15,50 | 15,21 | 15,24 | -1,23% | 50.773,00 |
| 23.04.2024 | 15,49 | 15,49 | 15,40 | 15,43 | -0,13% | 21.042,00 |
| 22.04.2024 | 15,39 | 15,45 | 15,37 | 15,45 | 0,78% | 23.854,00 |
| 19.04.2024 | 15,39 | 15,39 | 15,30 | 15,33 | 0,26% | 24.069,00 |
| 18.04.2024 | 15,23 | 15,30 | 15,22 | 15,29 | 0,72% | 15.877,00 |
| 17.04.2024 | 15,17 | 15,18 | 15,12 | 15,18 | 0,66% | 24.653,00 |
| 16.04.2024 | 15,14 | 15,14 | 15,03 | 15,08 | -0,13% | 41.757,00 |
| 15.04.2024 | 15,28 | 15,30 | 15,05 | 15,10 | -1,31% | 34.844,00 |
| 12.04.2024 | 15,41 | 15,41 | 15,27 | 15,30 | -0,20% | 27.326,00 |
| 11.04.2024 | 15,42 | 15,42 | 15,28 | 15,33 | -0,20% | 31.687,00 |
| 10.04.2024 | 15,50 | 15,53 | 15,35 | 15,36 | -1,16% | 30.529,00 |
| 09.04.2024 | 15,53 | 15,56 | 15,48 | 15,54 | 0,32% | 38.657,00 |
| 08.04.2024 | 15,62 | 15,65 | 15,41 | 15,49 | -0,32% | 42.603,00 |
| 05.04.2024 | 15,59 | 15,63 | 15,52 | 15,54 | -0,32% | 39.441,00 |
| 04.04.2024 | 15,76 | 15,84 | 15,57 | 15,59 | -0,19% | 44.425,00 |
| 03.04.2024 | 15,60 | 15,63 | 15,58 | 15,62 | 0,19% | 21.494,00 |
| 02.04.2024 | 15,75 | 15,75 | 15,56 | 15,59 | -0,51% | 30.276,00 |
| 01.04.2024 | 15,70 | 15,72 | 15,65 | 15,67 | 0,13% | 35.371,00 |
| 28.03.2024 | 15,75 | 15,76 | 15,65 | 15,65 | -0,13% | 51.202,00 |
| 27.03.2024 | 15,71 | 15,71 | 15,67 | 15,67 | 0,19% | 22.762,00 |
| 26.03.2024 | 15,73 | 15,73 | 15,61 | 15,64 | -0,06% | 31.649,00 |
| 25.03.2024 | 15,69 | 15,72 | 15,61 | 15,65 | -0,25% | 24.716,00 |
| 22.03.2024 | 15,78 | 15,80 | 15,69 | 15,69 | 0,13% | 20.044,00 |
| 21.03.2024 | 15,80 | 15,80 | 15,63 | 15,67 | -0,25% | 26.791,00 |
| 20.03.2024 | 15,73 | 15,73 | 15,69 | 15,71 | 0,19% | 27.775,00 |
| 19.03.2024 | 15,70 | 15,70 | 15,67 | 15,68 | -0,13% | 17.649,00 |
| 18.03.2024 | 15,71 | 15,71 | 15,65 | 15,70 | 0,32% | 32.537,00 |
| 15.03.2024 | 15,64 | 15,68 | 15,58 | 15,65 | 0,45% | 34.000,00 |
| 14.03.2024 | 15,57 | 15,59 | 15,45 | 15,58 | 0,13% | 56.564,00 |
| 13.03.2024 | 15,51 | 15,56 | 15,49 | 15,56 | 0,71% | 63.829,00 |
| 12.03.2024 | 15,40 | 15,45 | 15,38 | 15,45 | 0,46% | 24.592,00 |
| 11.03.2024 | 15,40 | 15,47 | 15,33 | 15,38 | -0,19% | 25.461,00 |
| 08.03.2024 | 15,31 | 15,42 | 15,31 | 15,41 | 0,59% | 69.395,00 |
| 07.03.2024 | 15,34 | 15,44 | 15,29 | 15,32 | -0,39% | 85.578,00 |
| 06.03.2024 | 15,40 | 15,46 | 15,28 | 15,38 | 0,07% | 164.342,00 |
| 05.03.2024 | 15,41 | 15,49 | 15,33 | 15,37 | -0,07% | 75.973,00 |
| 04.03.2024 | 15,44 | 15,52 | 15,36 | 15,38 | -1,35% | 79.993,00 |
| 01.03.2024 | 15,64 | 15,76 | 15,58 | 15,59 | -1,08% | 41.386,00 |
| 29.02.2024 | 15,68 | 15,79 | 15,62 | 15,76 | 0,45% | 64.224,00 |
| 28.02.2024 | 15,61 | 15,69 | 15,55 | 15,69 | 0,51% | 22.141,00 |
| 27.02.2024 | 15,76 | 15,78 | 15,51 | 15,61 | -0,64% | 35.297,00 |
| 26.02.2024 | 15,86 | 15,86 | 15,62 | 15,71 | -0,57% | 72.792,00 |
| 23.02.2024 | 15,91 | 15,91 | 15,76 | 15,80 | 0,13% | 34.235,00 |
| 22.02.2024 | 16,03 | 16,04 | 15,76 | 15,78 | -1,13% | 21.367,00 |
| 21.02.2024 | 16,04 | 16,11 | 15,80 | 15,96 | 0,06% | 26.304,00 |
| 20.02.2024 | 15,95 | 15,99 | 15,80 | 15,95 | 0,06% | 22.873,00 |
| 16.02.2024 | 16,00 | 16,00 | 15,87 | 15,94 | -0,13% | 25.029,00 |
| 15.02.2024 | 15,82 | 15,96 | 15,82 | 15,96 | 0,69% | 26.502,00 |
| 14.02.2024 | 15,88 | 15,90 | 15,80 | 15,85 | 0,38% | 30.034,00 |
| 13.02.2024 | 15,83 | 15,83 | 15,68 | 15,79 | -0,38% | 26.083,00 |
| 12.02.2024 | 15,90 | 15,91 | 15,77 | 15,85 | 0,51% | 31.060,00 |
| 09.02.2024 | 15,90 | 15,95 | 15,63 | 15,77 | -1,13% | 29.565,00 |
| 08.02.2024 | 16,11 | 16,11 | 15,84 | 15,95 | -0,68% | 23.743,00 |
| 07.02.2024 | 16,17 | 16,17 | 15,89 | 16,06 | 0,00% | 106.242,00 |
| 06.02.2024 | 15,78 | 16,11 | 15,78 | 16,06 | 2,10% | 44.991,00 |
| 05.02.2024 | 15,60 | 15,79 | 15,39 | 15,73 | 0,51% | 34.015,00 |
| 02.02.2024 | 15,74 | 15,74 | 15,55 | 15,65 | -0,57% | 44.143,00 |
| 01.02.2024 | 15,73 | 15,86 | 15,61 | 15,74 | 0,83% | 41.802,00 |
| 31.01.2024 | 15,60 | 15,65 | 15,47 | 15,61 | 0,19% | 36.253,00 |
| 30.01.2024 | 15,51 | 15,60 | 15,48 | 15,58 | 0,71% | 33.694,00 |
| 29.01.2024 | 15,37 | 15,47 | 15,34 | 15,47 | 0,85% | 42.709,00 |
| 26.01.2024 | 15,40 | 15,51 | 15,32 | 15,34 | -0,52% | 58.269,00 |
| 25.01.2024 | 15,63 | 15,67 | 15,30 | 15,42 | -0,58% | 65.894,00 |
| 24.01.2024 | 15,58 | 15,59 | 15,50 | 15,51 | 0,06% | 27.906,00 |
| 23.01.2024 | 15,53 | 15,56 | 15,47 | 15,50 | 0,26% | 37.254,00 |
| 22.01.2024 | 15,33 | 15,51 | 15,33 | 15,46 | 1,84% | 31.583,00 |
| 19.01.2024 | 15,44 | 15,44 | 15,17 | 15,18 | -1,30% | 94.089,00 |
| 18.01.2024 | 15,64 | 15,64 | 15,34 | 15,38 | -1,41% | 26.706,00 |
| 17.01.2024 | 15,72 | 15,84 | 15,51 | 15,60 | -0,95% | 46.582,00 |
| 16.01.2024 | 15,92 | 16,19 | 15,68 | 15,75 | -1,44% | 29.874,00 |
| 12.01.2024 | 16,15 | 16,23 | 15,77 | 15,98 | -0,93% | 43.180,00 |
| 11.01.2024 | 16,19 | 16,20 | 16,07 | 16,13 | -0,37% | 37.900,00 |
| 10.01.2024 | 15,95 | 16,27 | 15,83 | 16,19 | 1,95% | 47.497,00 |
| 09.01.2024 | 15,93 | 16,03 | 15,80 | 15,88 | -0,50% | 42.238,00 |
| 08.01.2024 | 15,50 | 15,99 | 15,45 | 15,96 | 3,10% | 83.735,00 |
| 05.01.2024 | 15,39 | 15,48 | 15,30 | 15,48 | 0,85% | 46.145,00 |
| 04.01.2024 | 15,38 | 15,38 | 15,27 | 15,35 | -0,32% | 41.011,00 |
| 03.01.2024 | 15,27 | 15,40 | 15,25 | 15,40 | 0,72% | 30.161,00 |
| 02.01.2024 | 15,26 | 15,38 | 15,21 | 15,29 | 0,53% | 63.977,00 |
| 29.12.2023 | 15,35 | 15,37 | 15,21 | 15,21 | -0,78% | 59.022,00 |
| 28.12.2023 | 15,32 | 15,40 | 15,30 | 15,33 | -0,20% | 54.863,00 |
| 27.12.2023 | 15,49 | 15,49 | 15,36 | 15,36 | -0,45% | 60.816,00 |
| 26.12.2023 | 15,42 | 15,53 | 15,38 | 15,43 | 0,06% | 34.661,00 |
| 22.12.2023 | 15,53 | 15,73 | 15,35 | 15,42 | 0,00% | 45.595,00 |
| 21.12.2023 | 15,47 | 15,49 | 15,36 | 15,42 | 0,46% | 37.877,00 |
| 20.12.2023 | 15,52 | 15,52 | 15,31 | 15,35 | -0,45% | 27.444,00 |
| 19.12.2023 | 15,48 | 15,48 | 15,34 | 15,42 | -0,26% | 84.003,00 |
| 18.12.2023 | 15,50 | 15,68 | 15,42 | 15,46 | -0,13% | 23.295,00 |
| 15.12.2023 | 15,51 | 15,58 | 15,39 | 15,48 | 0,06% | 18.251,00 |
| 14.12.2023 | 15,39 | 15,75 | 15,37 | 15,47 | 0,45% | 69.710,00 |
| 13.12.2023 | 15,35 | 15,45 | 15,30 | 15,40 | 1,45% | 74.341,00 |
| 12.12.2023 | 15,48 | 15,48 | 15,12 | 15,18 | -1,30% | 37.691,00 |
| 11.12.2023 | 15,35 | 15,50 | 15,29 | 15,38 | -0,52% | 38.448,00 |
| 08.12.2023 | 15,77 | 15,96 | 15,26 | 15,46 | -2,83% | 40.106,00 |
| 07.12.2023 | 15,94 | 16,02 | 15,80 | 15,91 | 0,03% | 21.364,00 |
| 06.12.2023 | 15,90 | 16,07 | 15,56 | 15,91 | -0,16% | 66.466,00 |
| 05.12.2023 | 15,72 | 16,15 | 15,72 | 15,93 | 1,34% | 56.468,00 |
| 04.12.2023 | 15,49 | 15,83 | 15,47 | 15,72 | 1,68% | 22.629,00 |
| 01.12.2023 | 15,11 | 15,68 | 15,08 | 15,46 | 1,64% | 37.814,00 |
| 30.11.2023 | 15,25 | 15,25 | 15,11 | 15,21 | 0,20% | 19.474,00 |