Invesco S&P 500 High Dividend Low Volatility ETF Dist
WKN: A14RHD / ISIN: IE00BWTN6Y99Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 07.02.18 | 24,85 | 24,95 | 24,83 | 24,95 | 421 |
| 06.02.18 | 24,60 | 24,73 | 24,38 | 24,73 | 1755 |
| 05.02.18 | 25,30 | 25,30 | 25,08 | 25,08 | 353 |
| 02.02.18 | 25,56 | 25,56 | 25,27 | 25,27 | 3739 |
| 01.02.18 | 25,95 | 25,99 | 25,95 | 25,99 | 1077 |
| 31.01.18 | 26,00 | 26,00 | 25,95 | 25,95 | 510 |
| 30.01.18 | 26,18 | 26,18 | 26,16 | 26,16 | 135 |
| 29.01.18 | 26,51 | 26,62 | 26,51 | 26,62 | 206 |
| 24.01.18 | 26,60 | 26,60 | 26,28 | 26,28 | 895 |
| 23.01.18 | 26,62 | 26,67 | 26,62 | 26,67 | 140 |
| 22.01.18 | 26,35 | 26,51 | 26,29 | 26,51 | 1280 |
| 19.01.18 | 26,13 | 26,13 | 26,13 | 26,13 | 5100 |
| 18.01.18 | 26,48 | 26,48 | 26,48 | 26,48 | 200 |
| 17.01.18 | 26,40 | 26,40 | 26,40 | 26,40 | 19 |
| 16.01.18 | 26,49 | 26,49 | 26,45 | 26,45 | 245 |
| 15.01.18 | 26,46 | 26,46 | 26,46 | 26,46 | 995 |
| 12.01.18 | 26,79 | 26,79 | 26,59 | 26,59 | 1000 |
| 11.01.18 | 26,86 | 26,86 | 26,86 | 26,86 | 200 |
| 10.01.18 | 27,01 | 27,01 | 27,01 | 27,01 | 1000 |
| 09.01.18 | 27,24 | 27,24 | 27,24 | 27,24 | 19 |
| 08.01.18 | 26,88 | 26,88 | 26,88 | 26,88 | 100 |
| 04.01.18 | 26,86 | 26,89 | 26,79 | 26,79 | 181 |
| 03.01.18 | 26,85 | 26,96 | 26,85 | 26,96 | 550 |
| 02.01.18 | 27,00 | 27,00 | 26,85 | 26,91 | 627 |
| 29.12.17 | 27,05 | 27,05 | 27,05 | 27,05 | 186 |
