Invesco MSCI World UCITS ETF

MXWO
🏛️ Deutschland →
114.85
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 114.55 114.55 114.50 114.50 0.1K
09:10 114.45 114.45 114.45 114.45 0.0K
09:30 114.64 114.64 114.64 114.64 0.1K
09:40 114.70 114.70 114.70 114.70 0.0K
09:45 114.72 114.72 114.72 114.72 0.0K
10:00 114.74 114.77 114.74 114.77 0.2K
10:25 114.78 114.78 114.78 114.78 0.4K
10:35 114.76 114.76 114.76 114.76 0.0K
11:20 114.63 114.63 114.63 114.63 0.1K
11:35 114.64 114.64 114.64 114.64 0.1K
11:45 114.48 114.48 114.48 114.48 0.4K
11:50 114.54 114.54 114.54 114.54 0.1K
12:20 114.51 114.51 114.51 114.51 0.3K
13:10 114.29 114.29 114.29 114.29 0.1K
13:15 114.32 114.32 114.32 114.32 0.0K
13:45 114.28 114.28 114.28 114.28 0.1K
13:50 114.30 114.30 114.30 114.30 0.0K
13:55 114.24 114.24 114.24 114.24 0.1K
14:05 114.27 114.27 114.27 114.27 0.1K
14:25 114.28 114.30 114.28 114.30 0.6K
14:55 114.45 114.45 114.45 114.45 0.1K
15:45 114.20 114.20 114.20 114.20 1.5K
15:50 114.43 114.43 114.43 114.43 0.0K
15:55 114.27 114.32 114.27 114.32 0.2K
16:00 114.42 114.42 114.42 114.42 0.7K
16:25 114.74 114.74 114.74 114.74 1.8K
16:50 114.77 114.77 114.77 114.77 0.5K
17:35 114.71 114.71 114.71 114.71 0.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 114.72 115.30 114.66 114.85 0.0M
2025-09-25 114.55 114.78 114.20 114.71 0.0M
2025-09-24 114.76 115.18 114.58 114.84 0.0M
2025-09-23 115.17 115.35 115.02 115.05 0.0M
2025-09-22 114.97 115.04 114.47 114.97 0.0M
2025-09-19 114.43 115.01 114.38 114.73 0.1M
2025-09-18 114.19 114.69 114.00 114.68 0.0M
2025-09-17 113.49 113.60 113.36 113.36 0.0M
2025-09-16 114.32 114.39 113.45 113.45 0.0M
2025-09-15 114.37 114.50 114.10 114.40 0.0M
2025-09-12 114.06 114.38 113.98 114.24 0.0M
2025-09-11 113.78 114.18 113.56 114.18 0.0M
2025-09-10 113.71 113.85 113.44 113.44 0.0M
2025-09-09 112.70 112.91 112.60 112.87 0.0M
2025-09-08 112.76 112.88 112.57 112.85 0.0M
2025-09-05 113.45 113.45 111.88 112.10 0.0M
2025-09-04 112.44 112.94 112.43 112.94 0.0M
2025-09-03 112.16 112.39 111.97 112.03 0.0M
2025-09-02 112.30 112.37 111.16 111.16 0.0M
2025-09-01 112.19 112.50 112.17 112.50 0.0M
2025-08-29 113.17 113.22 112.12 112.20 0.0M
2025-08-28 113.32 113.44 112.82 113.05 0.0M
2025-08-27 113.18 113.40 113.17 113.35 0.0M
2025-08-26 112.52 112.54 112.20 112.44 0.0M
2025-08-25 112.45 112.67 112.41 112.65 0.0M
2025-08-22 111.98 112.85 111.98 112.79 0.0M
2025-08-21 112.16 112.16 111.66 112.16 0.0M
2025-08-20 112.04 112.17 111.28 111.74 0.0M
2025-08-19 112.31 112.57 112.21 112.30 0.0M
2025-08-18 112.23 112.42 112.13 112.31 0.0M
2025-08-15 112.97 112.97 112.11 112.12 0.0M
2025-08-14 112.20 112.55 112.14 112.48 0.0M
2025-08-13 112.00 112.31 111.81 111.81 0.0M
2025-08-12 111.65 111.85 111.39 111.73 0.0M
2025-08-11 111.54 111.78 111.33 111.73 0.0M
2025-08-08 110.89 111.25 110.86 111.07 0.0M
2025-08-07 110.59 111.36 110.56 110.72 0.0M
2025-08-06 110.83 110.87 110.00 110.50 0.0M
2025-08-05 111.28 111.39 110.23 110.23 0.0M
2025-08-04 109.65 110.57 109.65 110.55 0.0M
2025-08-01 111.61 111.63 108.68 109.31 0.0M
2025-07-31 113.22 113.53 112.35 112.64 0.0M
2025-07-30 111.76 112.57 111.68 112.35 0.0M
2025-07-29 112.12 112.40 111.83 111.83 0.0M
2025-07-28 111.20 111.46 111.19 111.39 0.0M
2025-07-25 110.21 110.51 110.08 110.44 0.0M
2025-07-24 110.30 110.44 110.00 110.23 0.0M
2025-07-23 109.76 110.08 109.70 110.00 0.0M
2025-07-22 109.44 109.48 108.93 109.04 0.0M
2025-07-21 109.95 110.02 109.66 109.76 0.0M
2025-07-18 110.18 110.18 109.62 109.66 0.0M
2025-07-17 109.58 110.02 109.45 110.02 0.1M
2025-07-16 108.62 109.49 107.78 107.78 0.0M
2025-07-15 109.31 109.53 109.14 109.39 0.0M
2025-07-14 108.38 108.78 108.27 108.78 0.0M
2025-07-11 109.02 109.03 108.36 108.65 0.0M
2025-07-10 108.48 109.31 108.47 109.31 0.0M
2025-07-09 108.05 108.80 108.01 108.54 0.0M
2025-07-08 107.98 108.39 107.92 108.20 0.0M
2025-07-07 108.06 108.52 108.05 108.16 0.0M
2025-07-04 108.01 108.08 107.69 107.81 0.0M
2025-07-03 107.74 108.60 107.59 108.53 0.0M
2025-07-02 107.72 107.72 107.27 107.51 0.0M
2025-07-01 107.48 107.48 106.87 107.28 0.0M
2025-06-30 107.76 107.84 107.38 107.43 0.0M
2025-06-27 107.27 107.71 107.20 107.71 0.0M
2025-06-26 106.63 106.89 106.40 106.81 0.0M
2025-06-25 107.19 107.31 106.73 106.73 0.1M
2025-06-24 107.08 107.14 106.66 106.87 0.0M
2025-06-23 105.71 106.37 105.69 105.88 0.0M
2025-06-20 106.01 106.66 105.84 106.09 0.0M
2025-06-19 106.38 106.38 105.75 105.75 0.0M
2025-06-18 106.58 106.92 106.41 106.61 0.0M
2025-06-17 106.41 106.75 106.19 106.62 0.0M
2025-06-16 106.41 106.90 106.24 106.83 0.0M
2025-06-13 105.89 106.78 105.79 106.44 0.0M
2025-06-12 107.04 107.04 105.90 106.86 0.0M
2025-06-11 108.04 108.30 107.81 107.83 0.0M
2025-06-10 107.91 107.95 107.59 107.81 0.0M
2025-06-09 107.68 107.95 107.58 107.74 0.0M
2025-06-06 107.09 108.02 107.03 107.78 0.0M
2025-06-05 107.29 107.60 106.47 107.38 0.0M
2025-06-04 107.50 107.72 107.23 107.35 0.0M
2025-06-03 106.39 107.35 106.12 107.35 0.0M
2025-06-02 105.96 106.08 105.59 106.03 0.0M
2025-05-30 106.66 107.02 106.51 106.51 0.0M
2025-05-29 108.30 108.38 106.50 106.52 0.0M
2025-05-28 107.17 107.46 106.69 107.01 0.0M
2025-05-27 106.18 106.87 106.15 106.87 0.0M
2025-05-26 105.80 106.13 105.78 106.06 0.0M
2025-05-23 106.06 106.12 104.22 105.07 0.0M
2025-05-22 105.94 106.37 105.72 106.25 0.1M
2025-05-21 106.97 107.09 106.37 107.09 0.0M
2025-05-20 107.69 108.17 107.60 107.97 0.0M
2025-05-19 107.25 107.72 106.43 107.72 0.0M
2025-05-16 107.59 108.34 107.59 108.34 0.0M
2025-05-15 106.71 107.57 106.47 107.57 0.0M
2025-05-14 107.27 107.27 106.58 107.12 0.0M
2025-05-13 106.81 107.72 106.76 107.43 0.0M
2025-05-12 106.35 107.40 106.18 106.74 0.0M
2025-05-09 103.50 103.87 102.96 103.37 0.0M
2025-05-08 103.15 103.53 102.54 103.46 0.0M
2025-05-07 102.03 102.21 101.54 101.76 0.0M
2025-05-06 102.41 102.41 101.53 102.27 0.0M
2025-05-05 102.48 102.83 102.17 102.82 0.0M
2025-05-02 102.06 102.79 101.75 102.70 0.0M
2025-04-30 100.39 100.58 98.66 100.21 0.0M
2025-04-29 99.95 100.20 99.36 99.85 0.0M
2025-04-28 99.93 100.30 99.35 99.35 0.0M
2025-04-25 99.88 99.91 98.81 99.12 0.0M
2025-04-24 97.31 98.70 96.77 98.67 0.0M
2025-04-23 97.30 98.89 97.13 97.77 0.0M
2025-04-22 93.99 95.05 93.65 95.00 0.0M
2025-04-17 96.17 96.48 95.25 95.78 0.0M
2025-04-16 96.06 96.85 95.70 96.77 0.0M
2025-04-15 97.41 98.35 97.00 97.95 0.0M
2025-04-14 96.49 97.86 96.49 96.92 0.0M
2025-04-11 95.40 95.40 92.89 94.27 0.0M
2025-04-10 99.69 99.78 95.18 95.18 0.1M
2025-04-09 91.82 92.90 89.95 91.52 0.0M
2025-04-08 94.66 97.61 94.60 96.12 0.0M
2025-04-07 89.58 95.63 89.09 92.98 0.1M
2025-04-04 98.91 99.18 94.81 95.63 0.1M
2025-04-03 101.67 102.09 99.45 100.19 0.0M
2025-04-02 105.48 105.48 104.33 105.38 0.0M
2025-04-01 105.22 105.69 104.37 105.52 0.0M
2025-03-31 103.88 104.24 103.20 104.24 0.0M
2025-03-28 106.63 106.98 104.95 105.02 0.0M
2025-03-27 107.56 107.69 106.76 107.31 0.0M
2025-03-26 108.58 108.63 107.65 107.79 0.0M
2025-03-25 108.18 108.47 108.08 108.30 0.0M
2025-03-24 107.22 108.16 106.98 108.08 0.0M
2025-03-21 106.30 106.30 105.55 106.19 0.0M
2025-03-20 106.67 107.20 105.88 106.47 0.0M
2025-03-19 105.06 106.16 105.02 106.06 0.0M
2025-03-18 105.51 105.84 104.61 104.94 0.0M
2025-03-17 104.90 105.75 104.80 105.40 0.0M
2025-03-14 104.05 105.18 103.87 105.00 0.0M
2025-03-13 104.09 104.77 103.64 103.76 0.0M
2025-03-12 103.99 105.03 103.37 104.52 0.0M
2025-03-11 104.73 104.94 103.14 103.43 0.0M
2025-03-10 107.22 107.27 105.26 105.54 0.0M
2025-03-07 107.46 107.46 106.23 106.23 0.0M
2025-03-06 108.98 108.98 107.41 108.20 0.0M
2025-03-05 109.87 109.96 108.07 108.12 0.0M
2025-03-04 111.98 112.01 109.50 109.79 0.0M
2025-03-03 114.52 114.55 113.35 113.47 0.0M
2025-02-28 112.81 113.36 112.42 113.14 0.0M
2025-02-27 114.11 114.50 113.97 114.34 0.0M
2025-02-26 113.84 114.37 113.66 114.19 0.0M
2025-02-25 114.01 114.19 112.59 112.76 0.0M
2025-02-24 114.74 115.09 113.90 114.53 0.0M
2025-02-21 115.83 116.30 115.54 115.85 0.0M
2025-02-20 116.61 116.77 115.61 115.65 0.0M
2025-02-19 116.77 116.88 116.33 116.83 0.0M
2025-02-18 116.66 116.91 116.41 116.45 0.0M
2025-02-17 116.21 116.45 116.14 116.37 0.0M
2025-02-14 116.26 116.26 115.79 115.79 0.0M
2025-02-13 115.51 116.14 115.25 116.06 0.0M
2025-02-12 115.96 116.02 115.20 115.44 0.0M
2025-02-11 116.31 116.37 115.94 116.17 0.0M
2025-02-10 116.16 116.56 116.07 116.51 0.0M
2025-02-07 115.99 116.30 115.72 115.85 0.0M
2025-02-06 115.81 116.20 115.81 116.10 0.0M
2025-02-05 114.42 114.84 114.21 114.84 0.0M
2025-02-04 114.73 115.08 114.22 115.08 0.0M
2025-02-03 114.68 115.06 114.15 115.06 0.0M
2025-01-31 115.83 116.39 115.83 116.12 0.0M
2025-01-30 115.03 115.36 114.68 114.97 0.0M
2025-01-29 115.02 115.24 114.63 114.65 0.0M
2025-01-28 113.90 114.52 113.85 114.23 0.0M
2025-01-27 113.24 113.31 111.71 112.74 0.1M
2025-01-24 115.08 115.08 114.53 114.68 0.0M
2025-01-23 114.97 115.29 114.77 115.24 0.0M
2025-01-22 114.68 115.08 114.52 115.08 0.0M
2025-01-21 113.98 114.48 113.97 114.12 0.0M
2025-01-20 114.45 114.48 113.81 114.03 0.0M
2025-01-17 113.77 114.71 113.69 114.57 0.0M
2025-01-16 113.97 113.99 113.42 113.61 0.0M
2025-01-15 111.54 113.31 111.54 113.27 0.0M
2025-01-14 112.23 112.37 111.22 111.44 0.0M
2025-01-13 111.59 111.95 111.03 111.62 0.0M
2025-01-10 112.67 112.87 111.58 111.80 0.0M
2025-01-09 112.51 112.86 112.50 112.86 0.0M
2025-01-08 112.71 113.09 112.27 112.78 0.0M
2025-01-07 112.68 113.35 112.50 112.74 0.0M
2025-01-06 112.99 113.60 112.74 113.53 0.0M
2025-01-03 112.47 112.87 112.16 112.87 0.0M
2025-01-02 112.13 113.11 111.95 113.11 0.1M