Invesco S&P 500 QVM UCITS ETF
WKN: A2DMBV / ISIN: IE00BDZCKK11Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 10.09.25 | 57,21 | 57,21 | 57,21 | 57,21 | 0 |
| 09.09.25 | 57,11 | 57,17 | 57,11 | 57,39 | 20 |
| 08.09.25 | 57,43 | 57,43 | 56,96 | 57,04 | 205 |
| 05.09.25 | 57,95 | 57,99 | 57,59 | 57,34 | 227 |
| 04.09.25 | 57,54 | 57,63 | 57,54 | 58,10 | 29 |
| 03.09.25 | 57,67 | 57,67 | 57,04 | 57,39 | 25 |
| 02.09.25 | 57,29 | 57,29 | 57,08 | 57,32 | 32 |
| 01.09.25 | 57,30 | 57,30 | 57,26 | 57,35 | 233 |
| 29.08.25 | 57,56 | 57,56 | 57,13 | 57,26 | 1975 |
| 28.08.25 | 57,60 | 57,60 | 57,21 | 57,35 | 90 |
| 27.08.25 | 57,55 | 57,76 | 57,41 | 57,51 | 121 |
| 26.08.25 | 57,05 | 57,05 | 57,05 | 57,35 | 1 |
| 25.08.25 | 57,18 | 57,18 | 57,05 | 57,23 | 183 |
| 22.08.25 | 57,51 | 57,61 | 57,16 | 57,01 | 116 |
| 21.08.25 | 57,37 | 57,47 | 57,18 | 57,35 | 73 |
| 20.08.25 | 57,03 | 57,25 | 57,03 | 57,47 | 75 |
| 19.08.25 | 57,21 | 57,21 | 57,21 | 57,21 | 0 |
| 18.08.25 | 56,57 | 56,87 | 56,57 | 57,00 | 269 |
| 15.08.25 | 57,20 | 57,51 | 56,68 | 56,77 | 814 |
| 14.08.25 | 57,16 | 57,16 | 57,16 | 57,16 | 0 |
| 13.08.25 | 56,80 | 56,92 | 56,72 | 56,83 | 440 |
| 12.08.25 | 56,78 | 56,82 | 56,78 | 56,88 | 535 |
| 11.08.25 | 56,52 | 56,80 | 56,52 | 56,80 | 179 |
| 08.08.25 | 56,19 | 56,19 | 56,04 | 56,60 | 903 |
| 07.08.25 | 56,03 | 56,23 | 55,91 | 55,86 | 198 |
