Invesco Morningstar US Energy Infrastructure MLP UCITS ETF (Dist)

MLPD
🏛️ Deutschland →
43.24
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 43.00 43.30 42.93 43.24 0.0M
2025-09-25 42.88 42.98 42.72 42.98 0.0M
2025-09-24 42.03 42.73 42.03 42.73 0.0M
2025-09-23 41.62 42.15 41.46 42.15 0.0M
2025-09-22 42.18 42.18 41.69 41.70 0.0M
2025-09-19 42.77 42.88 42.15 42.21 0.0M
2025-09-18 42.60 42.91 42.60 42.77 0.0M
2025-09-17 42.25 42.47 42.25 42.38 0.0M
2025-09-16 42.36 42.42 42.25 42.35 0.0M
2025-09-15 42.83 42.84 42.63 42.63 0.0M
2025-09-12 42.65 42.90 42.52 42.87 0.0M
2025-09-11 42.64 42.73 42.35 42.57 0.0M
2025-09-10 43.30 43.62 43.17 43.30 0.0M
2025-09-09 43.02 43.31 42.87 43.24 0.0M
2025-09-08 43.47 43.65 42.82 42.84 0.0M
2025-09-05 44.11 44.11 43.03 43.03 0.0M
2025-09-04 43.95 44.16 43.94 44.16 0.0M
2025-09-03 44.39 44.39 43.93 43.95 0.0M
2025-09-02 44.55 44.71 44.26 44.44 0.0M
2025-09-01 44.33 44.57 44.22 44.43 0.0M
2025-08-29 44.29 44.42 44.19 44.29 0.0M
2025-08-28 44.16 44.32 43.91 44.00 0.0M
2025-08-27 44.02 44.35 44.02 44.15 0.0M
2025-08-26 44.07 44.13 43.71 43.76 0.0M
2025-08-25 44.11 44.21 43.96 44.06 0.0M
2025-08-22 44.35 44.40 44.12 44.13 0.0M
2025-08-21 43.99 44.23 43.75 44.21 0.0M
2025-08-20 43.75 43.90 43.62 43.73 0.0M
2025-08-19 43.71 43.86 43.69 43.71 0.0M
2025-08-18 43.72 43.91 43.70 43.81 0.0M
2025-08-15 44.49 44.49 43.95 44.07 0.0M
2025-08-14 44.32 44.44 44.27 44.44 0.0M
2025-08-13 43.75 43.95 43.75 43.83 0.0M
2025-08-12 43.96 43.96 43.66 43.68 0.0M
2025-08-11 44.29 44.56 43.98 44.04 0.0M
2025-08-08 44.18 44.42 44.08 44.37 0.0M
2025-08-07 44.75 44.98 44.35 44.35 0.0M
2025-08-06 45.12 45.33 45.04 45.24 0.0M
2025-08-05 45.58 45.58 44.76 44.78 0.0M
2025-08-04 45.24 45.50 44.93 45.44 0.0M
2025-08-01 46.10 46.10 44.89 45.00 0.0M
2025-07-31 45.85 46.32 45.62 46.07 0.0M
2025-07-30 45.64 46.00 45.48 45.68 0.0M
2025-07-29 44.91 45.35 44.84 45.31 0.0M
2025-07-28 44.46 44.85 44.46 44.50 0.0M
2025-07-25 44.15 44.50 44.13 44.19 0.0M
2025-07-24 43.73 43.81 43.54 43.80 0.0M
2025-07-23 43.66 44.01 43.54 44.01 0.0M
2025-07-22 43.58 43.64 43.41 43.51 0.0M
2025-07-21 44.46 44.46 43.80 43.80 0.0M
2025-07-18 44.25 44.55 44.17 44.45 0.0M
2025-07-17 44.35 44.40 44.26 44.30 0.0M
2025-07-16 44.42 44.61 43.80 43.80 0.0M
2025-07-15 44.54 44.59 44.17 44.33 0.0M
2025-07-14 44.30 44.59 44.23 44.40 0.0M
2025-07-11 44.37 44.56 44.12 44.41 0.0M
2025-07-10 44.06 44.49 44.06 44.29 0.0M
2025-07-09 44.32 44.65 44.20 44.31 0.0M
2025-07-08 44.01 44.39 43.95 44.39 0.0M
2025-07-07 44.17 44.60 44.11 44.11 0.0M
2025-07-04 44.37 44.37 44.03 44.11 0.0M
2025-07-03 44.24 44.59 44.24 44.31 0.0M
2025-07-02 44.03 44.22 43.75 43.75 0.0M
2025-07-01 44.35 44.35 43.70 43.74 0.0M
2025-06-30 44.49 44.63 44.29 44.43 0.0M
2025-06-27 44.36 44.74 44.36 44.62 0.0M
2025-06-26 43.81 44.15 43.50 44.08 0.0M
2025-06-25 44.70 44.87 44.00 44.13 0.0M
2025-06-24 45.08 45.08 44.55 44.89 0.0M
2025-06-23 45.87 45.90 45.26 45.31 0.0M
2025-06-20 45.46 45.69 45.44 45.44 0.0M
2025-06-19 45.84 45.93 45.60 45.67 0.0M
2025-06-18 45.54 45.90 45.34 45.34 0.0M
2025-06-17 45.34 45.81 45.25 45.60 0.0M
2025-06-16 46.16 46.16 45.33 45.33 0.0M
2025-06-13 45.55 46.68 45.44 45.78 0.0M
2025-06-12 45.69 45.71 45.10 45.46 0.0M
2025-06-11 46.80 46.88 46.59 46.59 0.0M
2025-06-10 46.58 46.73 46.41 46.68 0.0M
2025-06-09 46.74 46.99 46.58 46.58 0.0M
2025-06-06 46.04 46.77 46.03 46.73 0.0M
2025-06-05 46.01 46.06 45.55 46.06 0.0M
2025-06-04 46.90 47.07 46.46 46.46 0.0M
2025-06-03 45.92 46.68 45.68 46.68 0.0M
2025-06-02 45.87 46.12 45.59 46.04 0.0M
2025-05-30 46.26 46.55 46.03 46.16 0.0M
2025-05-29 47.59 47.78 46.23 46.23 0.0M
2025-05-28 47.21 47.41 47.04 47.04 0.0M
2025-05-27 46.90 47.18 46.71 46.91 0.0M
2025-05-26 46.87 47.01 46.69 46.88 0.0M
2025-05-23 46.58 46.62 46.06 46.58 0.0M
2025-05-22 46.41 46.67 46.40 46.63 0.0M
2025-05-21 47.05 47.24 46.64 46.72 0.0M
2025-05-20 47.31 47.56 47.06 47.56 0.0M
2025-05-19 47.48 47.48 47.02 47.16 0.0M
2025-05-16 47.90 48.23 47.80 47.88 0.0M
2025-05-15 47.38 47.71 47.29 47.68 0.0M
2025-05-14 47.69 47.74 47.25 47.67 0.0M
2025-05-13 46.95 47.61 46.74 47.61 0.0M
2025-05-12 47.66 47.94 46.91 46.91 0.0M
2025-05-09 45.54 45.75 45.31 45.75 0.0M
2025-05-08 45.30 45.56 45.21 45.47 0.0M
2025-05-07 44.49 44.74 44.33 44.66 0.0M
2025-05-06 44.80 44.96 44.26 44.28 0.0M
2025-05-05 45.31 45.31 44.78 44.85 0.0M
2025-05-02 45.54 45.54 45.00 45.31 0.0M
2025-04-30 45.69 45.85 44.82 45.35 0.0M
2025-04-29 46.11 46.31 45.82 45.82 0.0M
2025-04-28 46.13 46.23 45.93 45.93 0.0M
2025-04-25 46.70 46.70 46.01 46.01 0.0M
2025-04-24 45.78 46.18 45.39 46.07 0.0M
2025-04-23 46.08 46.23 45.62 45.63 0.0M
2025-04-22 44.42 45.03 44.22 44.89 0.0M
2025-04-17 45.39 46.30 45.33 46.11 0.0M
2025-04-16 44.87 45.72 44.46 45.72 0.0M
2025-04-15 44.77 45.70 44.45 45.38 0.0M
2025-04-14 43.51 44.50 43.22 44.40 0.0M
2025-04-11 43.47 43.47 42.10 42.16 0.0M
2025-04-10 45.67 45.72 43.19 43.19 0.0M
2025-04-09 42.99 43.14 41.81 42.08 0.0M
2025-04-08 44.60 46.09 44.60 45.16 0.0M
2025-04-07 43.76 45.29 41.81 44.02 0.0M
2025-04-04 49.25 49.25 45.19 46.24 0.0M
2025-04-03 50.77 50.80 49.17 49.44 0.0M
2025-04-02 52.04 52.04 51.73 51.93 0.0M
2025-04-01 51.55 51.89 51.34 51.78 0.0M
2025-03-31 51.22 51.87 51.12 51.71 0.0M
2025-03-28 51.78 51.98 51.18 51.22 0.0M
2025-03-27 52.04 52.04 51.77 51.96 0.0M
2025-03-26 51.81 52.25 51.65 51.96 0.0M
2025-03-25 51.76 51.89 51.51 51.65 0.0M
2025-03-24 51.79 51.95 51.02 51.75 0.0M
2025-03-21 51.56 51.65 51.10 51.30 0.0M
2025-03-20 51.64 51.77 51.46 51.47 0.0M
2025-03-19 51.06 51.61 50.82 51.61 0.0M
2025-03-18 50.78 51.05 50.60 50.99 0.0M
2025-03-17 50.20 51.02 50.00 50.93 0.0M
2025-03-14 49.66 50.47 49.11 50.36 0.0M
2025-03-13 49.65 50.03 49.45 49.52 0.0M
2025-03-12 50.09 50.57 50.09 50.51 0.0M
2025-03-11 49.97 50.24 49.80 49.86 0.0M
2025-03-10 49.90 50.65 49.61 50.22 0.0M
2025-03-07 49.82 49.82 49.34 49.34 0.0M
2025-03-06 50.19 50.36 49.24 50.07 0.0M
2025-03-05 51.76 51.76 50.00 50.00 0.0M
2025-03-04 53.34 53.40 51.79 51.80 0.0M
2025-03-03 54.66 54.66 53.75 53.95 0.0M
2025-02-28 54.07 54.08 53.64 53.69 0.0M
2025-02-27 54.04 54.22 53.61 54.11 0.0M
2025-02-26 53.43 53.76 53.30 53.53 0.0M
2025-02-25 54.12 54.12 52.60 52.66 0.0M
2025-02-24 54.24 54.46 53.38 54.09 0.0M
2025-02-21 54.87 55.15 54.43 54.90 0.0M
2025-02-20 55.15 55.15 54.23 54.23 0.0M
2025-02-19 55.29 55.56 55.08 55.56 0.0M
2025-02-18 54.08 54.83 54.08 54.74 0.0M
2025-02-17 54.30 54.30 53.83 53.93 0.0M
2025-02-14 53.94 54.26 53.77 54.26 0.0M
2025-02-13 52.95 53.51 52.95 53.46 0.0M
2025-02-12 53.84 53.92 53.63 53.92 0.0M
2025-02-11 54.88 54.92 53.96 54.31 0.0M
2025-02-10 54.26 55.10 54.26 55.10 0.0M
2025-02-07 54.22 54.42 53.67 54.09 0.0M
2025-02-06 54.92 55.23 54.18 54.23 0.0M
2025-02-05 54.38 54.62 54.23 54.56 0.0M
2025-02-04 54.30 54.46 53.99 54.32 0.0M
2025-02-03 53.89 54.05 53.34 54.00 0.0M
2025-01-31 54.43 54.61 53.86 54.25 0.0M
2025-01-30 53.39 53.58 53.24 53.24 0.0M
2025-01-29 53.02 53.48 52.86 53.46 0.0M
2025-01-28 51.91 52.45 51.91 52.38 0.0M
2025-01-27 53.33 53.71 51.91 52.06 0.0M
2025-01-24 53.39 53.55 53.08 53.32 0.0M
2025-01-23 53.43 53.84 53.24 53.68 0.0M
2025-01-22 53.96 54.45 53.71 54.02 0.0M
2025-01-21 53.73 54.14 53.53 54.10 0.0M
2025-01-20 53.96 53.99 53.34 53.59 0.0M
2025-01-17 53.61 54.00 53.61 53.81 0.0M
2025-01-16 53.04 53.33 52.78 53.15 0.0M
2025-01-15 52.61 53.09 52.51 53.05 0.0M
2025-01-14 51.89 52.32 51.81 52.32 0.0M
2025-01-13 51.45 52.29 51.28 52.29 0.0M
2025-01-10 51.46 51.81 51.06 51.64 0.0M
2025-01-09 51.11 51.35 51.11 51.15 0.0M
2025-01-08 50.52 50.85 50.45 50.84 0.0M
2025-01-07 50.31 50.64 50.23 50.43 0.0M
2025-01-06 50.77 50.89 50.45 50.66 0.0M
2025-01-03 51.08 51.23 50.81 50.94 0.0M
2025-01-02 49.97 50.82 49.88 50.82 0.0M