18,079€
-0,27%
Echtzeitkurs Invesco Euro Corporate Bond UCITS ETF
Bid:
Ask:
Aktienkurse zum Invesco Euro Corporate Bond UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 18,20 | 18,22 | 18,14 | 18,15 | -0,27% | - |
| 29.04.2024 | 18,15 | 18,22 | 18,15 | 18,20 | 0,21% | 64.108,00 |
| 26.04.2024 | 18,11 | 18,18 | 18,11 | 18,16 | 0,27% | 9.548,00 |
| 25.04.2024 | 18,14 | 18,17 | 18,08 | 18,11 | -0,19% | - |
| 24.04.2024 | 18,20 | 18,23 | 18,13 | 18,14 | -0,34% | - |
| 23.04.2024 | 18,20 | 18,25 | 18,19 | 18,21 | 0,00% | - |
| 22.04.2024 | 18,15 | 18,21 | 18,14 | 18,21 | 0,35% | - |
| 19.04.2024 | 18,17 | 18,20 | 18,14 | 18,14 | -0,15% | - |
| 18.04.2024 | 18,17 | 18,21 | 18,16 | 18,17 | -0,04% | 8.500,00 |
| 17.04.2024 | 18,15 | 18,20 | 18,14 | 18,18 | 0,18% | - |
| 16.04.2024 | 18,21 | 18,21 | 18,13 | 18,15 | -0,34% | - |
| 15.04.2024 | 18,27 | 18,27 | 18,20 | 18,21 | -0,36% | - |
| 12.04.2024 | 18,20 | 18,32 | 18,20 | 18,27 | 0,37% | - |
| 11.04.2024 | 18,25 | 18,28 | 18,20 | 18,21 | -0,28% | 12.000,00 |
| 10.04.2024 | 18,31 | 18,34 | 18,23 | 18,26 | -0,31% | - |
| 09.04.2024 | 18,27 | 18,32 | 18,27 | 18,31 | 0,22% | - |
| 08.04.2024 | 18,28 | 18,29 | 18,26 | 18,27 | -0,01% | - |
| 05.04.2024 | 18,32 | 18,34 | 18,28 | 18,28 | -0,23% | - |
| 04.04.2024 | 18,27 | 18,34 | 18,27 | 18,32 | 0,25% | - |
| 03.04.2024 | 18,27 | 18,31 | 18,25 | 18,27 | 0,02% | - |
| 02.04.2024 | 18,32 | 18,33 | 18,24 | 18,27 | -0,25% | - |
| 28.03.2024 | 18,30 | 18,33 | 18,27 | 18,32 | 0,11% | - |
| 27.03.2024 | 18,24 | 18,30 | 18,24 | 18,30 | 0,32% | - |
| 26.03.2024 | 18,22 | 18,25 | 18,22 | 18,24 | 0,08% | - |
| 25.03.2024 | 18,26 | 18,27 | 18,22 | 18,22 | -0,18% | - |
| 22.03.2024 | 18,24 | 18,28 | 18,23 | 18,26 | 0,15% | - |
| 21.03.2024 | 18,17 | 18,26 | 18,17 | 18,23 | 0,30% | - |
| 20.03.2024 | 18,17 | 18,20 | 18,16 | 18,17 | 0,02% | - |
| 19.03.2024 | 18,16 | 18,18 | 18,15 | 18,17 | 0,07% | - |
| 18.03.2024 | 18,16 | 18,18 | 18,15 | 18,16 | -0,02% | - |
| 15.03.2024 | 18,19 | 18,19 | 18,15 | 18,16 | -0,13% | - |
| 14.03.2024 | 18,23 | 18,26 | 18,18 | 18,18 | -1,10% | - |
| 13.03.2024 | 18,38 | 18,42 | 18,38 | 18,39 | 0,02% | - |
| 12.03.2024 | 18,37 | 18,42 | 18,37 | 18,38 | 0,04% | - |
| 11.03.2024 | 18,40 | 18,43 | 18,36 | 18,37 | -0,17% | - |
| 08.03.2024 | 18,35 | 18,43 | 18,35 | 18,41 | 0,68% | - |
| 07.03.2024 | 18,30 | 18,40 | 18,28 | 18,28 | -0,10% | 4.800,00 |
| 06.03.2024 | 18,30 | 18,32 | 18,27 | 18,30 | -0,02% | - |
| 05.03.2024 | 18,27 | 18,33 | 18,26 | 18,30 | 0,21% | - |
| 04.03.2024 | 18,25 | 18,27 | 18,23 | 18,27 | 0,07% | - |
| 01.03.2024 | 18,24 | 18,26 | 18,19 | 18,25 | 0,10% | - |
| 29.02.2024 | 18,19 | 18,25 | 18,14 | 18,23 | 0,20% | - |
| 28.02.2024 | 18,20 | 18,22 | 18,19 | 18,20 | 0,01% | - |
| 27.02.2024 | 18,24 | 18,25 | 18,19 | 18,20 | -0,22% | - |
| 26.02.2024 | 18,29 | 18,30 | 18,23 | 18,24 | -0,28% | - |
| 23.02.2024 | 18,24 | 18,29 | 18,20 | 18,29 | 0,29% | - |
| 22.02.2024 | 18,21 | 18,27 | 18,19 | 18,23 | 0,14% | - |
| 21.02.2024 | 18,25 | 18,27 | 18,21 | 18,21 | -0,26% | - |
| 20.02.2024 | 18,23 | 18,28 | 18,23 | 18,26 | 0,15% | - |
| 19.02.2024 | 18,23 | 18,24 | 18,22 | 18,23 | 0,01% | - |
| 16.02.2024 | 18,25 | 18,26 | 18,20 | 18,23 | -0,13% | - |
| 15.02.2024 | 18,25 | 18,30 | 18,25 | 18,25 | 0,02% | - |
| 14.02.2024 | 18,20 | 18,26 | 18,20 | 18,25 | 0,27% | - |
| 13.02.2024 | 18,24 | 18,41 | 18,17 | 18,20 | -0,24% | 13.500,00 |
| 12.02.2024 | 18,21 | 18,25 | 18,21 | 18,24 | 0,16% | - |
| 09.02.2024 | 18,21 | 18,25 | 18,19 | 18,21 | -0,03% | - |
| 08.02.2024 | 18,25 | 18,27 | 18,21 | 18,21 | -0,21% | 6.000,00 |
| 07.02.2024 | 18,28 | 18,31 | 18,25 | 18,25 | -0,22% | - |
| 06.02.2024 | 18,26 | 18,30 | 18,25 | 18,29 | 0,20% | - |
| 05.02.2024 | 18,32 | 18,32 | 18,24 | 18,26 | -0,34% | - |
| 02.02.2024 | 18,38 | 18,40 | 18,31 | 18,32 | -0,36% | - |
| 01.02.2024 | 18,38 | 18,41 | 18,33 | 18,39 | 0,04% | - |
| 31.01.2024 | 18,33 | 18,41 | 18,31 | 18,38 | 0,31% | - |
| 30.01.2024 | 18,43 | 18,43 | 18,30 | 18,32 | -0,20% | - |
| 29.01.2024 | 18,31 | 18,38 | 18,31 | 18,36 | 0,30% | - |
| 26.01.2024 | 18,31 | 18,34 | 18,29 | 18,30 | -0,01% | - |
| 25.01.2024 | 18,22 | 18,31 | 18,20 | 18,31 | 0,43% | - |
| 24.01.2024 | 18,21 | 18,27 | 18,21 | 18,23 | 0,12% | - |
| 23.01.2024 | 18,24 | 18,25 | 18,20 | 18,21 | -0,20% | - |
| 22.01.2024 | 18,21 | 18,26 | 18,20 | 18,24 | 0,23% | - |
| 19.01.2024 | 18,18 | 18,23 | 18,18 | 18,20 | 0,09% | - |
| 18.01.2024 | 18,16 | 18,21 | 18,16 | 18,18 | 0,13% | - |
| 17.01.2024 | 18,24 | 18,25 | 18,16 | 18,16 | -0,46% | - |
| 16.01.2024 | 18,25 | 18,28 | 18,24 | 18,24 | -0,08% | - |
| 15.01.2024 | 18,31 | 18,32 | 18,24 | 18,26 | -0,26% | - |
| 12.01.2024 | 18,25 | 18,32 | 18,23 | 18,31 | 0,28% | - |
| 11.01.2024 | 18,19 | 18,28 | 18,19 | 18,26 | 0,32% | - |
| 10.01.2024 | 18,22 | 18,26 | 18,20 | 18,20 | -0,15% | - |
| 09.01.2024 | 18,26 | 18,27 | 18,21 | 18,22 | -0,24% | - |
| 08.01.2024 | 18,22 | 18,28 | 18,18 | 18,27 | 0,29% | - |
| 05.01.2024 | 18,25 | 18,26 | 18,14 | 18,22 | -0,20% | - |
| 04.01.2024 | 18,34 | 18,37 | 18,23 | 18,25 | -0,43% | - |
| 03.01.2024 | 18,36 | 18,36 | 18,28 | 18,33 | -0,15% | - |
| 02.01.2024 | 18,42 | 18,42 | 18,33 | 18,36 | -0,40% | - |
| 29.12.2023 | 18,46 | 18,48 | 18,42 | 18,43 | -0,18% | - |
| 28.12.2023 | 18,47 | 18,49 | 18,44 | 18,47 | -0,06% | - |
| 27.12.2023 | 18,43 | 18,48 | 18,43 | 18,48 | 0,23% | - |
| 22.12.2023 | 18,41 | 18,46 | 18,40 | 18,43 | 0,11% | - |
| 21.12.2023 | 18,39 | 18,43 | 18,37 | 18,41 | 0,10% | - |
| 20.12.2023 | 18,36 | 18,41 | 18,35 | 18,40 | 0,31% | - |
| 19.12.2023 | 18,30 | 18,35 | 18,30 | 18,34 | 0,25% | - |
| 18.12.2023 | 18,34 | 18,36 | 18,29 | 18,29 | -0,26% | - |
| 15.12.2023 | 18,32 | 18,36 | 18,26 | 18,34 | 0,40% | - |
| 14.12.2023 | 18,23 | 18,35 | 18,20 | 18,27 | -0,44% | - |
| 13.12.2023 | 18,26 | 18,35 | 18,26 | 18,35 | 0,47% | - |
| 12.12.2023 | 18,28 | 18,30 | 18,25 | 18,26 | 0,07% | - |
| 11.12.2023 | 18,23 | 18,27 | 18,23 | 18,25 | 0,09% | - |
| 08.12.2023 | 18,30 | 18,30 | 18,21 | 18,24 | -0,34% | - |
| 07.12.2023 | 18,30 | 18,33 | 18,28 | 18,30 | 0,34% | - |
| 06.12.2023 | 18,27 | 18,33 | 18,24 | 18,24 | -0,18% | - |