Invesco S&P 500 High Dividend Low Volatility ETF Dist
WKN: A14RHD / ISIN: IE00BWTN6Y99Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 05.08.25 | 31,06 | 31,11 | 30,91 | 31,02 | 672 |
| 04.08.25 | 30,70 | 30,92 | 30,70 | 31,03 | 835 |
| 01.08.25 | 31,05 | 31,10 | 30,55 | 30,66 | 1574 |
| 31.07.25 | 31,29 | 31,35 | 31,06 | 31,13 | 21435 |
| 30.07.25 | 31,44 | 31,69 | 31,44 | 31,58 | 89 |
| 29.07.25 | 31,28 | 31,46 | 31,22 | 31,38 | 3035 |
| 28.07.25 | 31,26 | 31,37 | 31,23 | 31,24 | 2842 |
| 25.07.25 | 31,29 | 31,29 | 31,01 | 31,00 | 164 |
| 24.07.25 | 31,30 | 31,30 | 31,11 | 31,11 | 510 |
| 23.07.25 | 31,30 | 31,38 | 31,27 | 31,37 | 846 |
| 22.07.25 | 30,78 | 31,25 | 30,78 | 31,12 | 909 |
| 21.07.25 | 30,98 | 31,02 | 30,98 | 30,85 | 461 |
| 18.07.25 | 31,00 | 31,00 | 30,93 | 31,02 | 116 |
| 17.07.25 | 30,91 | 31,03 | 30,89 | 31,01 | 765 |
| 16.07.25 | 30,63 | 31,04 | 30,62 | 30,86 | 614 |
| 15.07.25 | 30,98 | 31,13 | 30,90 | 30,76 | 655 |
| 14.07.25 | 30,62 | 31,05 | 30,58 | 31,00 | 946 |
| 11.07.25 | 31,09 | 31,09 | 30,79 | 30,86 | 3028 |
| 10.07.25 | 30,71 | 31,26 | 30,71 | 31,17 | 1559 |
| 09.07.25 | 30,92 | 30,93 | 30,73 | 30,82 | 403 |
| 08.07.25 | 30,51 | 30,85 | 30,50 | 30,77 | 980 |
| 07.07.25 | 30,75 | 30,87 | 30,75 | 30,67 | 846 |
| 04.07.25 | 30,62 | 30,68 | 30,60 | 30,63 | 1452 |
| 03.07.25 | 30,75 | 30,95 | 30,75 | 30,83 | 426 |
| 02.07.25 | 30,48 | 30,70 | 30,48 | 30,66 | 357 |
