Invesco S

XMMO
🏛️ Vereinigte Staaten →
134.62
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 131.95 131.95 131.77 131.77 6.2K
09:32 132.00 132.00 132.00 132.00 0.7K
09:33 131.97 131.97 131.97 131.97 0.6K
09:36 131.95 131.95 131.95 131.95 1.0K
09:38 131.56 131.56 131.56 131.56 0.7K
09:41 131.57 131.57 131.57 131.57 0.3K
09:43 131.57 131.57 131.42 131.42 0.7K
09:44 131.27 131.27 131.27 131.27 3.1K
09:45 131.51 131.70 131.51 131.70 1.2K
09:46 131.73 131.73 131.61 131.61 0.6K
09:47 131.70 131.82 131.70 131.82 0.5K
09:48 131.79 131.79 131.79 131.79 0.6K
09:52 131.62 131.62 131.59 131.62 0.9K
09:53 131.61 131.61 131.61 131.61 0.9K
09:54 131.73 131.73 131.68 131.68 0.5K
09:55 131.81 131.87 131.81 131.87 0.8K
09:57 131.85 131.85 131.85 131.85 1.3K
10:01 131.95 131.95 131.95 131.95 0.1K
10:02 132.03 132.03 132.03 132.03 0.6K
10:05 132.07 132.13 132.07 132.13 0.8K
10:08 132.28 132.28 132.28 132.28 0.5K
10:11 132.46 132.46 132.46 132.46 1.2K
10:16 132.67 132.67 132.67 132.67 0.1K
10:17 132.69 132.69 132.69 132.69 0.5K
10:19 132.73 132.73 132.73 132.73 0.3K
10:21 132.74 132.79 132.74 132.76 0.7K
10:22 132.80 132.80 132.80 132.80 0.4K
10:24 132.84 132.84 132.84 132.84 0.7K
10:25 132.82 132.82 132.82 132.82 0.1K
10:26 132.78 132.78 132.78 132.78 0.2K
10:27 132.75 132.79 132.75 132.79 1.7K
10:28 132.80 132.80 132.71 132.73 0.7K
10:29 132.75 132.75 132.72 132.72 1.0K
10:32 132.74 132.74 132.74 132.74 0.9K
10:36 132.67 132.67 132.67 132.67 0.2K
10:38 132.67 132.67 132.67 132.67 0.7K
10:40 132.62 132.62 132.62 132.62 0.2K
10:42 132.66 132.74 132.66 132.74 1.0K
10:43 132.68 132.69 132.68 132.69 0.9K
10:46 132.72 132.72 132.72 132.72 0.6K
10:48 132.81 132.81 132.81 132.81 0.7K
10:50 132.61 132.61 132.61 132.61 0.4K
10:51 132.64 132.64 132.64 132.64 0.2K
10:52 132.66 132.68 132.66 132.68 1.0K
10:53 132.71 132.71 132.71 132.71 0.3K
10:55 132.73 132.73 132.73 132.73 0.2K
10:56 132.73 132.73 132.73 132.73 0.4K
10:57 132.72 132.72 132.72 132.72 0.5K
11:02 132.69 132.69 132.69 132.69 0.8K
11:03 132.62 132.62 132.62 132.62 0.6K
11:07 132.52 132.52 132.52 132.52 0.8K
11:08 132.42 132.42 132.42 132.42 0.5K
11:13 132.53 132.53 132.53 132.53 0.5K
11:16 132.51 132.51 132.51 132.51 0.3K
11:18 132.51 132.51 132.45 132.45 0.8K
11:20 132.47 132.47 132.45 132.45 1.9K
11:21 132.46 132.46 132.46 132.46 0.6K
11:22 132.40 132.40 132.40 132.40 6.2K
11:26 132.32 132.32 132.31 132.31 1.2K
11:30 132.32 132.33 132.32 132.33 1.1K
11:34 132.44 132.44 132.44 132.44 0.2K
11:38 132.58 132.58 132.58 132.57 0.8K
11:44 132.76 132.76 132.74 132.74 19.7K
11:45 132.70 132.73 132.70 132.73 10.0K
11:46 132.73 132.73 132.73 132.73 0.5K
11:47 132.70 132.75 132.70 132.75 1.7K
11:50 132.84 132.84 132.79 132.79 0.5K
11:51 132.85 132.86 132.85 132.86 2.8K
11:53 132.86 132.86 132.86 132.86 0.1K
11:54 132.86 132.86 132.85 132.85 6.9K
11:58 132.79 132.79 132.77 132.77 1.1K
12:02 132.85 132.85 132.85 132.84 0.2K
12:03 132.74 132.74 132.74 132.74 1.0K
12:06 132.75 132.75 132.75 132.75 0.2K
12:08 132.70 132.70 132.70 132.70 0.4K
12:09 132.69 132.69 132.69 132.69 0.9K
12:15 132.72 132.72 132.67 132.67 0.5K
12:18 132.75 132.75 132.75 132.75 0.4K
12:22 132.59 132.59 132.59 132.59 5.6K
12:26 132.65 132.65 132.65 132.65 0.7K
12:30 132.60 132.66 132.60 132.66 0.8K
12:32 132.74 132.74 132.74 132.74 0.4K
12:40 132.68 132.68 132.66 132.66 0.4K
12:41 132.68 132.68 132.68 132.68 0.4K
12:42 132.66 132.66 132.66 132.66 0.8K
12:45 132.63 132.63 132.63 132.63 0.9K
12:46 132.63 132.63 132.63 132.63 0.2K
12:47 132.59 132.59 132.59 132.59 0.2K
12:49 132.60 132.60 132.60 132.60 1.4K
12:57 132.56 132.56 132.56 132.56 0.5K
13:06 132.61 132.61 132.61 132.61 0.2K
13:07 132.62 132.62 132.61 132.61 0.4K
13:09 132.59 132.59 132.59 132.59 0.4K
13:11 132.62 132.62 132.62 132.61 1.7K
13:14 132.73 132.77 132.73 132.77 1.1K
13:16 132.70 132.70 132.70 132.70 0.3K
13:21 132.57 132.57 132.49 132.49 2.4K
13:25 132.57 132.57 132.57 132.57 0.2K
13:26 132.64 132.64 132.64 132.64 0.4K
13:27 132.62 132.62 132.62 132.62 0.2K
13:28 132.61 132.61 132.61 132.61 0.8K
13:33 132.55 132.55 132.55 132.55 0.2K
13:35 132.56 132.56 132.56 132.56 0.6K
13:37 132.51 132.51 132.51 132.51 0.2K
13:38 132.53 132.53 132.53 132.53 0.4K
13:42 132.52 132.52 132.52 132.52 0.4K
13:44 132.53 132.53 132.53 132.53 0.2K
13:45 132.51 132.51 132.51 132.51 0.3K
13:47 132.45 132.45 132.45 132.45 0.1K
13:49 132.42 132.42 132.42 132.42 0.4K
13:51 132.43 132.43 132.43 132.43 0.2K
13:53 132.50 132.50 132.50 132.50 0.7K
13:54 132.47 132.47 132.47 132.47 0.4K
13:56 132.43 132.43 132.43 132.43 1.2K
13:58 132.38 132.38 132.38 132.38 0.2K
13:59 132.35 132.35 132.35 132.35 0.2K
14:00 132.32 132.32 132.32 132.32 0.2K
14:01 132.27 132.27 132.27 132.27 1.2K
14:04 132.11 132.12 132.11 132.12 0.6K
14:05 132.17 132.17 132.17 132.17 0.2K
14:06 132.22 132.26 132.22 132.26 1.0K
14:08 132.20 132.20 132.20 132.20 0.4K
14:12 132.35 132.42 132.35 132.42 0.7K
14:13 132.41 132.41 132.37 132.37 2.8K
14:15 132.50 132.50 132.50 132.50 0.4K
14:21 132.77 132.77 132.77 132.77 1.1K
14:28 132.79 132.79 132.79 132.79 0.2K
14:32 132.80 132.80 132.80 132.80 0.6K
14:34 132.79 132.79 132.76 132.76 1.0K
14:35 132.76 132.76 132.76 132.76 0.7K
14:36 132.74 132.75 132.74 132.75 2.4K
14:41 133.03 133.03 133.03 133.03 1.4K
14:42 132.98 132.98 132.98 132.98 5.5K
14:43 133.00 133.00 132.99 132.99 1.0K
14:46 132.95 132.95 132.87 132.87 1.2K
14:48 132.97 132.97 132.97 132.97 0.2K
14:49 132.97 132.97 132.97 132.97 0.6K
14:52 132.99 132.99 132.97 132.97 0.7K
14:56 133.01 133.01 133.01 133.01 0.3K
14:57 132.99 132.99 132.99 132.99 0.3K
14:59 132.99 132.99 132.99 132.99 0.3K
15:00 132.93 132.93 132.93 132.93 0.3K
15:01 132.94 132.94 132.93 132.94 2.3K
15:02 132.86 132.86 132.86 132.86 0.6K
15:09 132.85 132.85 132.85 132.85 0.2K
15:10 132.80 132.80 132.80 132.80 0.4K
15:11 132.90 132.90 132.90 132.90 0.3K
15:12 132.89 132.89 132.89 132.89 1.0K
15:13 132.88 132.88 132.88 132.88 0.1K
15:14 132.90 132.90 132.90 132.90 0.4K
15:15 132.85 132.85 132.85 132.85 0.8K
15:19 132.81 132.81 132.81 132.81 0.3K
15:20 132.82 132.85 132.82 132.85 0.7K
15:24 132.72 132.72 132.72 132.72 0.8K
15:27 132.80 132.80 132.78 132.78 0.9K
15:31 132.88 132.88 132.88 132.88 0.8K
15:33 132.91 132.91 132.91 132.91 0.5K
15:34 132.85 132.85 132.85 132.85 0.2K
15:35 132.83 132.83 132.83 132.83 0.8K
15:36 132.80 132.80 132.80 132.79 0.3K
15:37 132.76 132.76 132.76 132.76 0.3K
15:38 132.74 132.74 132.74 132.74 0.6K
15:39 132.77 132.77 132.77 132.77 0.9K
15:40 132.84 132.84 132.84 132.84 0.5K
15:42 132.85 132.85 132.85 132.85 0.4K
15:43 132.86 132.86 132.84 132.84 0.9K
15:45 132.86 132.88 132.86 132.88 0.5K
15:48 132.89 132.89 132.89 132.89 0.3K
15:49 132.87 132.87 132.87 132.87 1.0K
15:50 132.88 132.88 132.88 132.88 0.1K
15:51 132.92 132.93 132.92 132.93 1.2K
15:54 133.10 133.12 133.10 133.12 1.7K
15:55 133.06 133.06 132.96 132.96 0.7K
15:56 133.00 133.00 133.00 133.00 0.8K
15:57 132.96 132.96 132.96 132.96 0.8K
15:59 132.94 132.94 132.88 132.88 2.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 133.43 134.67 133.20 134.62 0.1M
2025-09-25 132.34 133.12 131.27 132.88 0.2M
2025-09-24 134.79 134.92 133.15 133.15 0.2M
2025-09-23 134.73 135.17 134.28 134.41 0.3M
2025-09-22 134.27 134.95 133.79 134.88 0.3M
2025-09-19 135.43 135.43 133.95 134.74 0.3M
2025-09-18 134.25 135.56 134.09 135.24 0.2M
2025-09-17 134.35 135.39 132.79 133.69 0.2M
2025-09-16 134.81 134.81 133.16 133.76 0.2M
2025-09-15 135.21 135.70 134.64 134.67 0.2M
2025-09-12 135.87 136.13 135.03 135.03 0.1M
2025-09-11 134.63 136.04 134.29 136.01 0.3M
2025-09-10 133.53 134.45 133.33 133.96 0.2M
2025-09-09 134.02 134.02 132.64 133.42 0.2M
2025-09-08 133.98 134.07 133.16 134.02 0.3M
2025-09-05 134.38 134.62 132.11 133.66 0.3M
2025-09-04 131.95 133.24 131.50 133.24 1.2M
2025-09-03 131.55 131.85 130.62 131.37 0.3M
2025-09-02 130.56 131.65 130.14 131.45 0.2M
2025-08-29 132.20 132.42 130.75 131.28 0.2M
2025-08-28 132.50 132.50 131.59 132.30 0.2M
2025-08-27 131.73 132.69 131.61 132.28 0.2M
2025-08-26 131.19 132.03 131.12 131.91 0.5M
2025-08-25 131.62 131.91 130.87 130.95 0.3M
2025-08-22 130.56 132.72 130.41 131.62 0.3M
2025-08-21 129.88 130.51 129.55 130.13 0.2M
2025-08-20 130.04 130.48 128.83 130.35 0.2M
2025-08-19 130.52 131.06 129.89 130.26 0.1M
2025-08-18 129.73 130.44 129.72 130.38 0.2M
2025-08-15 130.84 130.99 129.79 129.91 0.2M
2025-08-14 131.04 131.54 130.56 130.83 0.2M
2025-08-13 132.35 132.35 130.43 132.06 0.3M
2025-08-12 130.44 131.98 130.05 131.98 0.2M
2025-08-11 130.13 130.27 129.42 129.51 0.2M
2025-08-08 129.98 130.73 129.66 130.13 0.2M
2025-08-07 131.42 131.42 128.80 129.34 0.5M
2025-08-06 129.35 129.94 128.88 129.83 0.3M
2025-08-05 130.49 130.49 128.59 129.37 0.2M
2025-08-04 129.85 130.39 129.74 130.22 0.2M
2025-08-01 128.66 129.54 126.64 128.83 0.3M
2025-07-31 131.57 131.82 130.24 130.42 0.2M
2025-07-30 131.65 132.69 131.12 131.68 0.2M
2025-07-29 132.45 132.51 131.52 131.72 0.2M
2025-07-28 132.54 132.70 131.42 131.65 0.2M
2025-07-25 131.11 132.35 130.97 132.12 0.2M
2025-07-24 130.44 130.79 130.18 130.29 0.2M
2025-07-23 130.75 131.10 130.51 130.97 0.2M
2025-07-22 130.08 130.32 128.65 130.08 0.2M
2025-07-21 131.02 131.22 129.71 129.79 0.2M
2025-07-18 131.58 131.62 130.67 131.16 0.3M
2025-07-17 129.24 130.92 129.24 130.75 0.2M
2025-07-16 129.24 129.49 127.69 129.44 0.4M
2025-07-15 130.93 130.93 128.60 128.60 0.2M
2025-07-14 129.48 130.71 129.23 130.55 0.3M
2025-07-11 129.58 129.85 129.11 129.34 0.2M
2025-07-10 129.69 130.55 129.03 130.03 0.2M
2025-07-09 129.90 129.90 128.88 129.50 0.2M
2025-07-08 130.06 130.20 128.64 129.02 0.3M
2025-07-07 130.04 130.70 129.01 129.88 0.2M
2025-07-03 129.94 130.67 129.54 130.62 0.1M
2025-07-02 128.68 129.62 128.24 129.62 0.3M
2025-07-01 128.37 129.41 127.60 128.68 0.3M
2025-06-30 128.94 129.01 128.05 128.63 0.2M
2025-06-27 127.92 129.28 127.32 128.51 0.2M
2025-06-26 126.45 127.74 126.28 127.60 0.3M
2025-06-25 127.19 127.19 125.70 125.88 0.2M
2025-06-24 126.60 127.12 126.00 126.74 0.2M
2025-06-23 124.51 125.88 123.58 125.77 0.3M
2025-06-20 125.25 125.81 124.22 124.54 0.2M
2025-06-18 124.69 125.80 124.46 124.80 0.2M
2025-06-17 124.40 125.16 124.22 124.51 0.2M
2025-06-16 124.78 125.93 124.76 125.15 0.2M
2025-06-13 123.95 125.04 123.45 123.97 0.2M
2025-06-12 124.21 125.21 123.87 125.15 0.3M
2025-06-11 125.09 125.81 124.41 124.75 0.2M
2025-06-10 126.40 126.51 124.51 125.02 0.3M
2025-06-09 127.40 127.40 125.54 126.32 0.2M
2025-06-06 126.92 127.15 126.38 127.08 0.1M
2025-06-05 125.65 126.24 124.69 125.57 0.2M
2025-06-04 126.25 126.49 125.33 125.36 0.2M
2025-06-03 124.88 126.05 124.25 125.81 0.3M
2025-06-02 124.16 124.79 122.82 124.67 0.1M
2025-05-30 123.74 124.74 123.12 124.30 0.3M
2025-05-29 125.03 125.03 123.30 124.25 0.2M
2025-05-28 125.05 125.29 123.94 124.12 0.2M
2025-05-27 124.33 125.16 123.28 125.15 0.2M
2025-05-23 120.85 123.37 120.83 122.97 0.2M
2025-05-22 122.59 123.37 122.10 122.37 0.2M
2025-05-21 124.62 125.19 122.90 122.99 0.2M
2025-05-20 125.57 126.27 125.45 125.79 0.1M
2025-05-19 124.25 126.00 124.22 125.86 0.1M
2025-05-16 124.74 126.00 124.42 126.00 0.2M
2025-05-15 123.78 124.82 123.31 124.69 0.2M
2025-05-14 124.10 124.76 123.90 124.39 0.2M
2025-05-13 123.66 124.72 123.53 124.20 0.3M
2025-05-12 124.24 124.28 122.23 123.38 0.4M
2025-05-09 120.41 120.57 119.22 120.11 0.2M
2025-05-08 120.53 121.31 119.60 120.09 0.2M
2025-05-07 119.08 120.00 118.69 119.44 0.2M
2025-05-06 118.14 119.18 117.56 118.47 0.2M
2025-05-05 118.55 120.18 118.55 119.43 0.1M
2025-05-02 118.11 119.72 118.08 119.42 0.2M
2025-05-01 115.86 117.55 115.42 115.92 0.1M
2025-04-30 113.45 115.60 112.55 115.33 0.3M
2025-04-29 114.24 116.04 113.85 115.65 0.2M
2025-04-28 114.41 115.20 113.54 114.78 0.2M
2025-04-25 113.66 114.48 113.36 114.01 0.2M
2025-04-24 111.84 114.23 111.53 113.97 0.2M
2025-04-23 112.89 114.62 111.10 111.55 0.2M
2025-04-22 107.65 109.94 107.65 109.52 0.3M
2025-04-21 109.09 109.20 105.40 106.58 0.2M
2025-04-17 109.67 110.60 109.00 109.65 0.2M
2025-04-16 109.55 110.42 107.90 109.14 0.2M
2025-04-15 110.56 111.80 110.49 110.84 0.2M
2025-04-14 111.08 111.08 108.94 110.52 0.2M
2025-04-11 107.14 109.21 105.64 108.86 0.3M
2025-04-10 108.27 109.17 104.36 106.99 0.4M
2025-04-09 100.69 111.84 100.17 111.13 0.4M
2025-04-08 107.13 107.72 100.48 101.93 0.6M
2025-04-07 98.97 107.38 97.50 102.82 0.8M
2025-04-04 105.61 106.54 101.97 103.22 0.6M
2025-04-03 111.79 112.65 109.85 110.18 0.5M
2025-04-02 113.42 117.43 113.42 116.90 0.2M
2025-04-01 113.52 115.31 112.63 115.05 0.3M
2025-03-31 111.45 114.49 110.81 113.76 0.5M
2025-03-28 114.62 115.02 112.44 113.12 0.3M
2025-03-27 116.00 116.23 114.51 115.14 0.2M
2025-03-26 118.50 118.93 116.35 116.63 0.3M
2025-03-25 118.48 118.77 117.67 118.31 0.3M
2025-03-24 116.38 118.36 116.38 118.05 0.3M
2025-03-21 114.49 115.35 113.90 114.97 0.2M
2025-03-20 115.34 117.03 115.31 115.64 0.3M
2025-03-19 113.96 116.96 113.69 116.30 0.2M
2025-03-18 115.08 115.08 113.93 114.21 0.3M
2025-03-17 113.56 116.11 113.50 115.64 0.5M
2025-03-14 112.45 114.00 112.00 114.00 0.5M
2025-03-13 113.07 113.07 110.19 110.90 0.3M
2025-03-12 114.58 115.08 112.30 113.10 0.2M
2025-03-11 112.49 114.17 111.62 112.74 0.4M
2025-03-10 114.19 114.75 111.50 112.48 0.5M
2025-03-07 115.03 116.15 112.32 115.78 0.4M
2025-03-06 116.26 117.42 114.69 115.24 0.8M
2025-03-05 116.66 118.33 115.76 118.17 0.4M
2025-03-04 117.53 118.79 114.67 116.66 0.7M
2025-03-03 122.40 122.90 118.35 118.95 0.7M
2025-02-28 120.04 122.18 119.90 122.18 0.2M
2025-02-27 122.40 122.56 120.29 120.41 0.4M
2025-02-26 122.22 123.80 122.05 122.35 0.3M
2025-02-25 120.92 121.88 119.64 121.18 0.4M
2025-02-24 121.41 121.73 119.80 120.80 0.5M
2025-02-21 126.11 126.21 120.61 120.98 0.6M
2025-02-20 127.38 127.50 124.83 125.51 0.3M
2025-02-19 127.76 128.30 127.14 127.87 0.3M
2025-02-18 128.72 129.15 128.30 129.04 0.7M
2025-02-14 128.87 128.98 128.22 128.33 0.3M
2025-02-13 127.62 128.40 126.79 128.40 0.3M
2025-02-12 126.28 127.28 125.81 126.71 1.0M
2025-02-11 129.03 129.03 127.22 127.87 5.8M
2025-02-10 130.24 130.38 128.96 129.69 0.4M
2025-02-07 131.37 131.39 129.34 129.78 0.3M
2025-02-06 132.11 132.11 130.29 131.51 0.4M
2025-02-05 130.49 131.25 129.48 131.19 0.4M
2025-02-04 128.93 130.18 128.90 129.95 0.3M
2025-02-03 127.30 129.82 127.01 129.26 0.4M
2025-01-31 131.92 132.11 130.28 130.63 0.4M
2025-01-30 130.98 132.31 130.82 131.67 0.3M
2025-01-29 129.88 130.99 129.08 129.87 0.3M
2025-01-28 129.62 130.17 128.73 129.72 0.4M
2025-01-27 130.40 130.44 128.23 128.95 0.5M
2025-01-24 132.66 132.68 131.90 132.36 0.4M
2025-01-23 132.39 133.08 131.85 132.59 0.5M
2025-01-22 133.26 133.39 132.34 132.93 0.4M
2025-01-21 131.09 132.65 131.09 132.65 0.7M
2025-01-17 130.16 130.29 129.35 129.69 0.3M
2025-01-16 128.31 129.41 127.85 129.11 0.4M
2025-01-15 128.81 128.92 127.55 127.96 0.5M
2025-01-14 125.11 125.96 124.40 125.79 0.5M
2025-01-13 122.22 123.93 121.86 123.93 0.4M
2025-01-10 124.45 124.45 122.91 123.67 0.4M
2025-01-08 124.58 125.81 123.90 125.81 0.2M
2025-01-07 126.96 127.36 124.41 125.27 0.4M
2025-01-06 126.83 127.70 126.21 126.65 0.4M
2025-01-03 124.47 126.01 124.02 125.99 0.4M
2025-01-02 124.40 125.34 123.37 123.82 0.7M