Invesco MSCI USA UCITS ETF Acc
WKN: A0RGCQ / ISIN: IE00B60SX170Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 19.11.25 | 166,47 | 169,23 | 166,47 | 168,44 | 25893 |
| 18.11.25 | 166,67 | 168,11 | 166,28 | 167,09 | 44343 |
| 17.11.25 | 170,10 | 170,89 | 168,00 | 168,26 | 1263 |
| 14.11.25 | 168,80 | 170,41 | 167,05 | 169,43 | 2078 |
| 13.11.25 | 173,59 | 173,59 | 168,92 | 169,24 | 324 |
| 12.11.25 | 173,27 | 173,80 | 172,77 | 172,92 | 827 |
| 11.11.25 | 172,46 | 172,70 | 171,89 | 173,00 | 1129 |
| 10.11.25 | 171,21 | 172,29 | 171,21 | 172,86 | 734 |
| 07.11.25 | 170,90 | 170,90 | 167,91 | 170,23 | 1771 |
| 06.11.25 | 172,45 | 173,01 | 170,30 | 170,18 | 286 |
| 05.11.25 | 172,23 | 173,76 | 172,04 | 173,20 | 910 |
| 04.11.25 | 172,55 | 173,22 | 172,27 | 172,60 | 3225 |
| 03.11.25 | 173,68 | 174,77 | 173,55 | 174,07 | 709 |
| 31.10.25 | 173,83 | 174,35 | 173,55 | 173,61 | 535 |
| 30.10.25 | 173,72 | 173,75 | 173,38 | 173,38 | 421 |
| 29.10.25 | 173,63 | 173,95 | 173,43 | 173,76 | 635 |
| 28.10.25 | 172,14 | 173,52 | 172,14 | 173,11 | 680 |
| 27.10.25 | 172,16 | 172,71 | 172,09 | 172,88 | 1715 |
| 24.10.25 | 170,22 | 171,00 | 169,88 | 170,88 | 923 |
| 23.10.25 | 169,07 | 169,50 | 168,71 | 169,85 | 442 |
| 22.10.25 | 169,93 | 170,19 | 168,60 | 168,95 | 433 |
| 21.10.25 | 169,68 | 170,08 | 169,30 | 170,05 | 11693 |
| 20.10.25 | 167,80 | 169,00 | 167,58 | 169,36 | 943 |
| 17.10.25 | 164,73 | 166,61 | 163,54 | 167,05 | 881 |
| 16.10.25 | 167,64 | 168,21 | 166,07 | 165,91 | 619 |
