Invesco NASDAQ Next Generation 100 UCITS ETF Acc

EQJS
🏛️ Deutschland →
37.90
Letzte Aktualisierung: 2025-10-03
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
2022-12-30 26.88 26.88 26.64 26.64 0.0M
2022-12-29 26.52 26.89 26.36 26.89 0.0M
2022-12-28 26.80 26.81 26.52 26.52 0.0M
2022-12-27 27.09 27.20 26.65 26.78 0.0M
2022-12-23 26.93 27.02 26.70 26.81 0.0M
2022-12-22 27.27 27.27 26.80 26.82 0.0M
2022-12-21 26.87 27.30 26.87 27.30 0.0M
2022-12-20 26.48 26.76 26.48 26.68 0.0M
2022-12-19 27.12 27.14 26.79 26.79 0.0M
2022-12-16 27.21 27.21 26.95 27.13 0.0M
2022-12-15 28.03 28.03 27.44 27.44 0.0M
2022-12-14 28.47 28.53 28.42 28.49 0.0M
2022-12-13 28.36 28.98 28.36 28.63 0.0M
2022-12-12 27.92 28.14 27.89 28.12 0.0M
2022-12-09 28.09 28.13 27.85 28.04 0.0M
2022-12-08 27.77 28.11 27.77 28.00 0.0M
2022-12-07 27.99 27.99 27.68 27.77 0.0M
2022-12-06 28.46 28.46 27.83 27.91 0.0M
2022-12-05 28.94 28.94 28.59 28.59 0.0M
2022-12-02 28.82 28.90 28.66 28.89 0.0M
2022-12-01 28.98 28.98 28.79 28.89 0.0M
2022-11-30 28.19 28.33 28.06 28.33 0.0M
2022-11-29 28.08 28.18 28.00 28.00 0.0M
2022-11-28 28.20 28.26 27.96 28.17 0.0M
2022-11-25 28.37 28.40 28.31 28.37 0.0M
2022-11-24 28.36 28.47 28.36 28.42 0.0M
2022-11-23 28.27 28.46 28.27 28.43 0.0M
2022-11-22 28.09 28.21 28.06 28.16 0.0M
2022-11-21 28.26 28.32 28.19 28.19 0.0M
2022-11-18 27.97 28.33 27.97 28.12 0.0M
2022-11-17 28.30 28.30 27.85 27.90 0.0M
2022-11-16 28.83 28.83 28.22 28.27 0.0M
2022-11-15 28.41 29.07 28.41 29.07 0.0M
2022-11-14 28.57 28.70 28.48 28.63 0.0M
2022-11-11 28.57 28.69 28.34 28.50 0.0M
2022-11-10 27.18 28.30 27.18 28.30 0.0M
2022-11-09 27.53 27.53 27.32 27.32 0.0M
2022-11-08 27.37 27.80 27.37 27.80 0.0M
2022-11-07 27.50 27.69 27.32 27.39 0.0M
2022-11-04 28.01 28.16 27.32 27.32 0.0M
2022-11-03 27.78 27.94 27.62 27.94 0.0M
2022-11-02 28.49 28.49 28.04 28.04 0.0M
2022-11-01 28.38 28.64 28.38 28.52 0.0M
2022-10-31 28.36 28.42 28.13 28.35 0.0M
2022-10-28 27.64 27.96 27.56 27.96 0.0M
2022-10-27 27.77 27.99 27.72 27.99 0.0M
2022-10-26 27.60 28.11 27.60 28.11 0.0M
2022-10-25 27.35 27.69 27.20 27.69 0.0M
2022-10-24 27.28 27.48 26.98 27.12 0.0M
2022-10-21 26.73 26.89 26.63 26.89 0.0M
2022-10-20 26.81 27.17 26.80 27.12 0.0M
2022-10-19 27.40 27.54 27.01 27.01 0.0M
2022-10-18 27.37 27.64 27.15 27.15 0.0M
2022-10-17 26.86 27.22 26.76 27.10 0.0M
2022-10-14 27.28 27.39 26.84 26.84 0.0M
2022-10-13 26.84 27.09 26.12 26.95 0.0M
2022-10-12 27.09 27.18 26.88 26.94 0.0M
2022-10-11 27.04 27.13 26.91 27.13 0.0M
2022-10-10 27.56 27.84 27.36 27.36 0.0M
2022-10-07 28.38 28.41 27.71 27.71 0.0M
2022-10-06 28.32 28.44 28.19 28.44 0.0M
2022-10-05 28.09 28.19 28.00 28.00 0.0M
2022-10-04 27.92 28.30 27.92 28.24 0.0M
2022-10-03 26.99 27.55 26.94 27.50 0.0M
2022-09-30 27.40 27.68 27.38 27.64 0.0M
2022-09-29 28.02 28.02 27.26 27.31 0.0M
2022-09-28 27.73 28.13 27.73 28.13 0.0M
2022-09-27 27.74 28.08 27.74 27.85 0.0M
2022-09-26 27.58 27.73 27.54 27.73 0.0M
2022-09-23 27.70 27.70 27.43 27.43 0.0M
2022-09-22 28.30 28.35 27.86 27.86 0.0M
2022-09-21 28.76 29.01 28.70 29.01 0.0M
2022-09-20 29.07 29.15 28.70 28.79 0.0M
2022-09-19 28.77 28.88 28.63 28.68 0.0M
2022-09-16 29.12 29.16 28.83 28.83 0.0M
2022-09-15 29.73 29.77 29.35 29.49 0.0M
2022-09-14 29.91 29.91 29.39 29.44 0.0M
2022-09-13 30.59 30.62 29.82 29.88 0.0M
2022-09-12 30.22 30.50 30.22 30.42 0.0M
2022-09-09 30.02 30.48 30.02 30.45 0.0M
2022-09-08 29.76 30.11 29.64 30.11 0.0M
2022-09-07 29.16 29.38 29.16 29.32 0.0M
2022-09-06 29.29 29.44 28.99 29.19 0.0M
2022-09-05 29.40 29.40 29.18 29.32 0.0M
2022-09-02 29.13 29.49 29.13 29.47 0.0M
2022-09-01 29.13 29.16 28.84 28.92 0.0M
2022-08-31 29.85 29.85 29.42 29.42 0.0M
2022-08-30 30.10 30.18 29.58 29.58 0.0M
2022-08-29 30.41 30.41 29.96 30.05 0.0M
2022-08-26 31.58 31.58 30.71 30.77 0.0M
2022-08-25 31.25 31.31 31.20 31.30 0.0M
2022-08-24 30.80 31.11 30.75 31.10 0.0M
2022-08-23 30.79 30.90 30.67 30.75 0.0M
2022-08-22 31.08 31.08 30.77 30.98 0.0M
2022-08-19 31.54 31.54 31.12 31.12 0.0M
2022-08-18 31.35 31.69 31.31 31.69 0.0M
2022-08-17 32.14 32.14 31.34 31.34 0.0M
2022-08-16 32.14 32.26 31.89 32.09 0.0M
2022-08-15 31.77 32.06 31.74 32.03 0.0M
2022-08-12 31.17 31.65 31.17 31.65 0.0M
2022-08-11 31.32 31.72 31.19 31.39 0.0M
2022-08-10 30.39 31.06 30.39 31.06 0.0M
2022-08-09 31.03 31.03 30.33 30.39 0.0M
2022-08-08 31.06 31.42 30.99 31.26 0.0M
2022-08-05 30.65 30.95 30.57 30.67 0.0M
2022-08-04 30.59 30.72 30.48 30.48 0.0M
2022-08-03 30.12 30.44 29.96 30.44 0.0M
2022-08-02 29.69 30.01 29.54 30.01 0.0M
2022-08-01 29.72 29.86 29.35 29.70 0.0M
2022-07-29 29.60 29.73 29.57 29.57 0.0M
2022-07-28 29.27 29.62 29.10 29.62 0.0M
2022-07-27 28.70 29.12 28.62 29.06 0.0M
2022-07-26 28.71 28.81 28.44 28.50 0.0M
2022-07-25 28.84 28.88 28.50 28.70 0.0M
2022-07-22 29.25 29.37 28.93 28.93 0.0M
2022-07-21 29.18 29.30 29.12 29.30 0.0M
2022-07-20 28.52 29.20 28.44 29.20 0.0M
2022-07-19 27.86 28.30 27.75 28.30 0.0M
2022-07-18 28.01 28.21 28.01 28.21 0.0M
2022-07-15 27.60 27.77 27.50 27.77 0.0M
2022-07-14 27.84 27.84 27.35 27.35 0.0M
2022-07-13 28.08 28.08 27.41 27.74 0.0M
2022-07-12 28.07 28.19 28.06 28.17 0.0M
2022-07-11 28.26 28.48 28.14 28.18 0.0M
2022-07-08 28.46 28.66 28.44 28.63 0.0M
2022-07-07 27.85 28.47 27.85 28.41 0.0M
2022-07-06 27.75 27.82 27.57 27.57 0.0M
2022-07-05 26.93 27.10 26.81 27.00 0.0M
2022-07-04 26.80 26.80 26.70 26.77 0.0M
2022-07-01 26.16 26.73 26.16 26.73 0.0M
2022-06-30 26.49 26.64 26.39 26.49 0.0M
2022-06-29 26.89 26.94 26.69 26.70 0.0M
2022-06-28 27.76 27.79 27.33 27.33 0.0M
2022-06-27 27.79 27.84 27.40 27.59 0.0M
2022-06-24 26.93 27.41 26.93 27.32 0.0M
2022-06-23 25.91 26.63 25.91 26.51 0.0M
2022-06-22 25.84 26.25 25.70 26.25 0.0M
2022-06-21 26.13 26.40 26.13 26.29 0.0M
2022-06-20 25.97 26.02 25.90 26.02 0.0M
2022-06-17 25.32 25.71 25.32 25.71 0.0M
2022-06-16 26.57 26.57 25.29 25.30 0.0M
2022-06-15 26.28 26.63 26.14 26.62 0.0M
2022-06-14 26.52 26.52 26.25 26.33 0.0M
2022-06-13 27.00 27.00 26.11 26.22 0.0M
2022-06-10 28.18 28.25 27.41 27.41 0.0M
2022-06-09 28.65 28.80 28.44 28.44 0.0M
2022-06-08 28.89 29.00 28.65 29.00 0.0M
2022-06-07 28.42 28.72 28.36 28.72 0.0M
2022-06-06 28.55 28.93 28.55 28.69 0.0M
2022-06-03 28.78 28.80 28.27 28.30 0.0M
2022-06-02 28.21 28.59 28.17 28.57 0.0M
2022-06-01 28.36 28.62 28.09 28.09 0.0M
2022-05-31 28.60 28.74 28.29 28.29 0.1M
2022-05-30 28.94 29.04 28.82 28.82 0.0M
2022-05-27 27.71 28.50 27.71 28.50 0.0M
2022-05-26 27.09 27.53 27.09 27.49 0.0M
2022-05-25 26.77 26.91 26.51 26.73 0.0M
2022-05-24 26.95 27.04 26.20 26.25 0.0M
2022-05-23 27.85 27.85 27.28 27.38 0.0M
2022-05-20 27.83 27.86 27.37 27.37 0.0M
2022-05-19 27.38 27.64 26.96 27.64 0.0M
2022-05-18 28.42 28.42 27.76 27.76 0.0M
2022-05-17 27.78 28.20 27.78 28.14 0.0M
2022-05-16 28.16 28.17 27.83 27.85 0.0M
2022-05-13 27.40 28.17 27.39 28.17 0.0M
2022-05-12 26.18 27.23 26.17 27.02 0.0M
2022-05-11 27.03 27.25 26.91 26.98 0.0M
2022-05-10 27.10 27.11 26.34 26.36 0.0M
2022-05-09 28.08 28.16 26.95 26.95 0.0M
2022-05-06 29.11 29.11 28.25 28.31 0.0M
2022-05-05 30.36 30.36 29.30 29.33 0.0M
2022-05-04 29.86 29.86 29.23 29.23 0.0M
2022-05-03 29.99 29.99 29.67 29.93 0.0M
2022-05-02 29.38 29.55 29.20 29.50 0.0M
2022-04-29 29.88 30.47 29.84 30.02 0.0M
2022-04-28 29.74 29.95 29.40 29.40 0.0M
2022-04-27 29.26 29.63 29.26 29.54 0.0M
2022-04-26 29.81 30.06 29.23 29.23 0.0M
2022-04-25 29.33 29.57 29.25 29.57 0.0M
2022-04-22 30.08 30.08 29.76 29.76 0.0M
2022-04-21 30.72 31.09 30.60 30.60 0.0M
2022-04-20 30.77 31.08 30.71 30.90 0.0M
2022-04-19 30.63 31.07 30.28 31.07 0.0M
2022-04-14 30.89 31.11 30.89 31.04 0.0M
2022-04-13 30.70 30.97 30.65 30.97 0.0M
2022-04-12 30.41 30.97 30.41 30.97 0.0M
2022-04-11 30.63 30.70 30.44 30.56 0.0M
2022-04-08 31.20 31.27 30.99 30.99 0.0M
2022-04-07 30.87 31.05 30.73 30.73 0.0M
2022-04-06 31.58 31.58 30.66 30.66 0.0M
2022-04-05 31.92 32.15 31.68 31.68 0.0M
2022-04-04 31.35 31.92 31.35 31.92 0.0M
2022-04-01 31.49 31.58 31.34 31.34 0.0M
2022-03-31 31.58 31.61 31.50 31.56 0.0M
2022-03-30 32.00 32.00 31.72 31.72 0.0M
2022-03-29 31.52 31.94 31.52 31.84 0.0M
2022-03-28 31.36 31.53 31.26 31.26 0.0M
2022-03-25 31.63 31.77 31.26 31.26 0.0M
2022-03-24 31.44 31.47 31.35 31.37 0.0M
2022-03-23 31.58 31.69 31.41 31.57 0.0M
2022-03-22 31.25 31.64 31.24 31.56 0.0M
2022-03-21 31.32 31.32 30.96 31.00 0.0M
2022-03-18 30.51 31.17 30.50 31.17 0.0M
2022-03-17 30.17 30.21 29.90 30.15 0.0M
2022-03-16 29.41 30.00 29.35 29.88 0.0M
2022-03-15 28.11 28.79 28.00 28.75 0.0M
2022-03-14 29.24 29.24 28.46 28.46 0.0M
2022-03-11 29.51 30.06 29.32 29.32 0.0M
2022-03-10 29.61 29.66 29.13 29.13 0.0M
2022-03-09 29.30 29.84 29.30 29.70 0.0M
2022-03-08 29.11 29.39 28.87 29.12 0.0M
2022-03-07 30.01 30.21 29.78 29.81 0.0M
2022-03-04 30.49 30.60 30.15 30.15 0.0M
2022-03-03 31.44 31.44 30.72 30.80 0.0M
2022-03-02 30.65 31.09 30.65 31.08 0.0M
2022-03-01 31.04 31.22 30.65 30.83 0.0M
2022-02-28 30.56 30.96 30.46 30.96 0.0M
2022-02-25 29.92 30.46 29.92 30.46 0.0M
2022-02-24 28.40 29.50 28.37 29.32 0.0M
2022-02-23 29.77 29.90 29.37 29.42 0.0M
2022-02-22 29.66 30.14 29.66 29.90 0.0M
2022-02-21 30.54 30.54 29.92 29.95 0.0M
2022-02-18 30.96 30.96 30.25 30.27 0.0M
2022-02-17 31.40 31.40 31.06 31.17 0.0M
2022-02-16 31.67 31.84 31.21 31.31 0.0M
2022-02-15 31.06 31.73 31.06 31.73 0.0M
2022-02-14 31.30 31.45 30.98 31.40 0.0M
2022-02-11 31.76 31.92 31.58 31.58 0.0M
2022-02-10 32.09 32.35 31.93 32.12 0.0M
2022-02-09 31.37 31.89 31.26 31.87 0.0M
2022-02-08 30.97 31.12 30.75 31.09 0.0M
2022-02-07 30.63 31.09 30.59 30.85 0.0M
2022-02-04 30.63 30.70 30.17 30.40 0.0M
2022-02-03 31.23 31.23 30.62 30.63 0.0M
2022-02-02 31.73 31.76 31.26 31.26 0.0M
2022-02-01 31.32 31.65 31.07 31.60 0.0M
2022-01-31 30.28 31.07 30.17 31.07 0.0M
2022-01-28 29.65 29.88 29.20 29.82 0.0M
2022-01-27 29.60 30.41 29.59 30.30 0.0M
2022-01-26 30.04 30.67 30.04 30.42 0.0M
2022-01-25 30.24 30.30 29.78 29.78 0.0M
2022-01-24 30.39 30.41 29.17 29.17 0.0M
2022-01-21 31.04 31.04 30.35 30.84 0.0M
2022-01-20 31.59 32.09 31.38 31.97 0.0M
2022-01-19 31.53 31.96 31.32 31.42 0.0M
2022-01-18 32.25 32.25 31.86 31.87 0.0M
2022-01-17 32.21 32.43 32.14 32.39 0.0M
2022-01-14 32.29 32.36 31.86 31.95 0.0M
2022-01-13 33.03 33.09 32.69 32.84 0.0M
2022-01-12 33.36 33.60 33.01 33.15 0.0M
2022-01-11 33.00 33.25 32.96 33.25 0.0M
2022-01-10 33.06 33.14 32.58 32.58 0.0M
2022-01-07 33.40 33.56 32.96 33.16 0.0M
2022-01-06 33.48 33.57 33.01 33.41 0.0M
2022-01-05 34.84 34.84 34.29 34.29 0.0M
2022-01-04 35.16 35.36 34.44 34.64 0.0M
2022-01-03 35.36 35.38 35.07 35.07 0.0M