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
2024-12-30 36.24 36.26 35.93 35.93 0.0M
2024-12-27 36.56 36.64 36.20 36.41 0.0M
2024-12-23 36.47 36.47 36.26 36.26 0.0M
2024-12-20 35.98 36.45 35.51 36.45 0.0M
2024-12-19 36.07 36.16 35.92 36.12 0.0M
2024-12-18 36.92 37.01 36.82 37.01 0.0M
2024-12-17 36.93 36.95 36.78 36.89 0.0M
2024-12-16 37.04 37.07 36.85 36.85 0.0M
2024-12-13 37.29 37.38 37.01 37.01 0.0M
2024-12-12 37.36 37.42 37.26 37.38 0.0M
2024-12-11 37.22 37.31 37.14 37.31 0.0M
2024-12-10 37.41 37.44 37.11 37.27 0.0M
2024-12-09 37.43 37.60 37.31 37.43 0.0M
2024-12-06 37.08 37.38 37.03 37.14 0.0M
2024-12-05 37.29 37.29 37.10 37.10 0.0M
2024-12-04 37.13 37.21 37.05 37.05 0.0M
2024-12-03 37.06 37.08 36.87 36.93 0.0M
2024-12-02 36.85 36.99 36.85 36.99 0.0M
2024-11-29 36.72 36.81 36.72 36.79 0.0M
2024-11-28 36.88 36.88 36.69 36.78 0.0M
2024-11-27 36.86 36.88 36.45 36.45 0.0M
2024-11-26 36.97 36.97 36.92 36.92 0.0M
2024-11-25 36.74 37.17 36.53 37.17 0.0M
2024-11-22 36.24 36.62 36.24 36.61 0.0M
2024-11-21 35.40 36.03 35.40 36.03 0.0M
2024-11-20 35.20 35.24 35.13 35.20 0.0M
2024-11-19 35.08 35.08 34.59 34.96 0.0M
2024-11-18 34.93 35.20 34.93 35.20 0.0M
2024-11-15 35.36 35.36 34.96 34.98 0.0M
2024-11-14 35.89 36.14 35.61 35.61 0.0M
2024-11-13 35.87 36.16 35.70 36.16 0.0M
2024-11-12 36.04 36.13 35.82 35.91 0.0M
2024-11-11 36.06 36.17 35.78 36.02 0.0M
2024-11-08 35.21 35.53 35.21 35.45 0.0M
2024-11-07 34.80 35.12 34.80 35.12 0.0M
2024-11-06 34.62 34.62 34.27 34.56 0.0M
2024-11-05 33.00 33.13 32.90 33.13 0.0M
2024-11-04 32.91 33.11 32.85 33.01 0.0M
2024-11-01 32.85 33.23 32.78 33.23 0.0M
2024-10-31 33.22 33.22 32.84 32.97 0.0M
2024-10-30 33.68 33.69 33.55 33.55 0.0M
2024-10-29 33.84 33.92 33.77 33.86 0.0M
2024-10-28 33.63 33.88 33.53 33.88 0.0M
2024-10-25 33.58 33.71 33.56 33.71 0.0M
2024-10-24 33.63 33.64 33.48 33.64 0.0M
2024-10-23 33.87 33.91 33.70 33.70 0.0M
2024-10-22 33.92 33.92 33.78 33.86 0.0M
2024-10-21 34.06 34.06 33.76 33.76 0.0M
2024-10-18 34.08 34.08 33.96 33.98 0.0M
2024-10-17 34.05 34.13 33.97 34.02 0.0M
2024-10-16 33.71 34.00 33.71 34.00 0.0M
2024-10-15 34.01 34.01 33.86 33.92 0.0M
2024-10-14 33.80 33.89 33.78 33.85 0.0M
2024-10-11 33.44 33.75 33.28 33.75 0.0M
2024-10-10 33.48 33.53 33.24 33.45 0.0M
2024-10-09 33.19 33.40 33.10 33.40 0.0M
2024-10-08 33.10 33.33 33.00 33.33 0.0M
2024-10-07 33.44 33.44 33.22 33.24 0.0M
2024-10-04 33.03 33.56 33.03 33.28 0.0M
2024-10-03 33.10 33.10 32.88 33.00 0.0M
2024-10-02 32.94 33.10 32.85 33.10 0.0M
2024-10-01 32.88 33.10 32.76 32.85 0.0M
2024-09-30 32.97 32.97 32.72 32.86 0.0M
2024-09-27 32.93 32.96 32.81 32.91 0.0M
2024-09-26 32.55 32.81 32.49 32.52 0.0M
2024-09-25 32.28 32.37 32.18 32.25 0.0M
2024-09-24 32.37 32.47 32.30 32.38 0.0M
2024-09-23 32.10 32.20 32.07 32.12 0.0M
2024-09-20 32.07 32.17 31.81 31.86 0.0M
2024-09-19 32.21 32.35 32.15 32.25 0.0M
2024-09-18 31.87 31.87 31.78 31.78 0.0M
2024-09-17 31.67 32.02 31.67 32.02 0.0M
2024-09-16 31.68 31.69 31.44 31.53 0.0M
2024-09-13 31.33 31.52 31.32 31.52 0.0M
2024-09-12 31.37 31.42 31.30 31.30 0.0M
2024-09-11 30.75 30.76 30.72 30.75 0.0M
2024-09-10 30.63 30.75 30.61 30.75 0.0M
2024-09-09 30.65 30.90 30.62 30.77 0.0M
2024-09-06 30.61 30.95 30.39 30.39 0.0M
2024-09-05 30.90 30.94 30.71 30.71 0.0M
2024-09-04 30.83 31.06 30.83 31.06 0.0M
2024-09-03 31.71 31.72 31.34 31.34 0.0M
2024-09-02 31.61 31.75 31.58 31.72 0.0M
2024-08-30 31.71 31.71 31.48 31.48 0.0M
2024-08-29 31.42 31.94 31.42 31.88 0.0M
2024-08-28 31.56 31.60 31.26 31.26 0.0M
2024-08-27 31.48 31.48 31.27 31.27 0.0M
2024-08-26 31.42 31.60 31.41 31.50 0.0M
2024-08-23 31.24 31.38 31.18 31.34 0.0M
2024-08-22 31.36 31.44 31.30 31.31 0.0M
2024-08-21 31.06 31.20 31.06 31.20 0.0M
2024-08-20 31.45 31.50 31.13 31.13 0.0M
2024-08-19 31.11 31.32 31.11 31.26 0.0M
2024-08-16 31.37 31.39 31.10 31.16 0.0M
2024-08-15 30.58 31.22 30.53 31.08 0.0M
2024-08-14 30.64 30.64 30.41 30.60 0.0M
2024-08-13 30.42 30.60 30.30 30.60 0.0M
2024-08-12 30.54 30.54 30.30 30.33 0.0M
2024-08-09 30.50 30.73 30.30 30.34 0.0M
2024-08-08 29.54 30.32 29.45 30.31 0.0M
2024-08-07 30.00 30.30 29.97 30.28 0.0M
2024-08-06 29.82 30.02 29.66 29.87 0.0M
2024-08-05 29.87 29.87 28.77 29.48 0.0M
2024-08-02 31.23 31.23 29.97 30.06 0.0M
2024-08-01 31.97 32.07 31.46 31.46 0.0M
2024-07-31 31.92 31.92 31.65 31.79 0.0M
2024-07-30 31.68 31.73 31.62 31.62 0.0M
2024-07-29 31.70 31.82 31.58 31.58 0.0M
2024-07-26 31.35 31.50 31.35 31.46 0.0M
2024-07-25 31.26 31.39 31.14 31.35 0.0M
2024-07-24 31.61 31.67 31.56 31.56 0.0M
2024-07-23 31.59 31.88 31.59 31.88 0.0M
2024-07-22 31.37 31.62 31.37 31.44 0.0M
2024-07-19 31.41 31.46 31.23 31.23 0.0M
2024-07-18 31.79 31.91 31.60 31.60 0.0M
2024-07-17 32.33 32.33 31.97 31.97 0.0M
2024-07-16 32.07 32.31 31.95 32.31 0.0M
2024-07-15 32.24 32.24 31.94 32.06 0.0M
2024-07-12 31.84 32.09 31.71 32.09 0.0M
2024-07-11 31.54 31.77 31.48 31.74 0.0M
2024-07-10 31.32 31.41 31.26 31.32 0.0M
2024-07-09 31.41 31.45 31.29 31.29 0.0M
2024-07-08 31.09 31.27 31.07 31.27 0.0M
2024-07-05 31.17 31.23 31.04 31.04 0.0M
2024-07-04 31.23 31.28 31.18 31.18 0.0M
2024-07-03 31.24 31.30 31.18 31.21 0.0M
2024-07-02 31.13 31.23 31.07 31.23 0.0M
2024-07-01 31.32 31.39 31.19 31.21 0.0M
2024-06-28 31.67 31.73 31.59 31.59 0.0M
2024-06-27 31.40 31.43 31.29 31.39 0.0M
2024-06-26 31.57 31.59 31.40 31.40 0.0M
2024-06-25 31.31 31.39 31.29 31.36 0.0M
2024-06-24 31.33 31.53 31.30 31.53 0.0M
2024-06-21 31.25 31.31 31.17 31.26 0.0M
2024-06-20 31.32 31.45 31.29 31.32 0.0M
2024-06-19 31.31 31.31 31.16 31.17 0.0M
2024-06-18 31.24 31.33 31.18 31.30 0.0M
2024-06-17 31.18 31.18 30.96 31.00 0.0M
2024-06-14 31.42 31.42 31.04 31.04 0.0M
2024-06-13 31.29 31.31 31.23 31.26 0.0M
2024-06-12 31.06 31.32 31.04 31.27 0.0M
2024-06-11 30.98 30.98 30.83 30.89 0.0M
2024-06-10 30.70 30.95 30.64 30.95 0.0M
2024-06-07 30.67 30.78 30.51 30.78 0.0M
2024-06-06 30.74 30.81 30.73 30.81 0.0M
2024-06-05 30.37 30.74 30.34 30.74 0.0M
2024-06-04 30.36 30.43 30.29 30.42 0.0M
2024-06-03 30.82 30.86 30.51 30.51 0.0M
2024-05-31 30.53 30.53 30.28 30.30 0.0M
2024-05-30 30.57 30.59 30.52 30.59 0.0M
2024-05-29 30.77 30.77 30.60 30.72 0.0M
2024-05-28 31.00 31.06 30.99 31.01 0.0M
2024-05-27 31.04 31.13 31.02 31.13 0.0M
2024-05-24 30.96 31.09 30.90 31.04 0.0M
2024-05-23 31.49 31.50 31.17 31.17 0.0M
2024-05-22 31.21 31.44 31.21 31.39 0.0M
2024-05-21 31.41 31.41 31.25 31.26 0.0M
2024-05-20 31.31 31.39 31.30 31.39 0.0M
2024-05-17 31.41 31.44 31.31 31.31 0.0M
2024-05-16 31.51 31.58 31.41 31.58 0.0M
2024-05-15 31.26 31.34 31.21 31.34 0.0M
2024-05-14 30.99 31.14 30.99 31.14 0.0M
2024-05-13 31.05 31.19 31.05 31.19 0.0M
2024-05-10 31.22 31.22 31.08 31.08 0.0M
2024-05-09 30.96 31.00 30.95 31.00 0.0M
2024-05-08 31.02 31.04 30.86 30.93 0.0M
2024-05-07 31.06 31.11 31.04 31.11 0.0M
2024-05-06 30.76 30.93 30.76 30.93 0.0M
2024-05-03 30.61 30.78 30.51 30.65 0.0M
2024-05-02 30.49 30.55 30.22 30.41 0.0M
2024-04-30 31.04 31.04 30.81 30.81 0.0M
2024-04-29 30.84 31.02 30.80 30.97 0.0M
2024-04-26 30.61 30.97 30.56 30.89 0.0M
2024-04-25 30.54 30.59 30.30 30.38 0.0M
2024-04-24 30.69 30.84 30.52 30.55 0.0M
2024-04-23 30.34 30.63 30.34 30.60 0.0M
2024-04-22 30.18 30.23 30.08 30.08 0.0M
2024-04-19 30.29 30.40 30.16 30.17 0.0M
2024-04-18 30.64 30.73 30.43 30.73 0.0M
2024-04-17 30.78 31.01 30.67 30.67 0.0M
2024-04-16 30.92 30.92 30.67 30.87 0.0M
2024-04-15 31.45 31.52 31.31 31.36 0.0M
2024-04-12 31.86 31.95 31.51 31.52 0.0M
2024-04-11 31.67 31.67 31.51 31.59 0.0M
2024-04-10 31.79 31.81 31.33 31.65 0.0M
2024-04-09 31.51 31.54 31.49 31.53 0.0M
2024-04-08 31.39 31.56 31.39 31.56 0.0M
2024-04-05 31.40 31.43 31.35 31.42 0.0M
2024-04-04 31.68 31.87 31.68 31.87 0.0M
2024-04-03 31.76 31.76 31.59 31.74 0.0M
2024-04-02 32.36 32.43 31.66 31.77 0.0M
2024-03-28 32.24 32.32 32.24 32.30 0.0M
2024-03-27 31.95 32.07 31.95 31.99 0.0M
2024-03-26 31.85 31.99 31.85 31.99 0.0M
2024-03-25 31.79 31.88 31.69 31.84 0.0M
2024-03-22 31.95 32.08 31.77 31.77 0.0M
2024-03-21 31.62 32.00 31.60 32.00 0.0M
2024-03-20 31.16 31.26 31.16 31.22 0.0M
2024-03-19 31.24 31.24 30.96 31.20 0.0M
2024-03-18 31.26 31.41 31.21 31.30 0.0M
2024-03-15 31.53 31.53 31.28 31.28 0.0M
2024-03-14 31.85 31.88 31.40 31.47 0.0M
2024-03-13 31.83 31.83 31.75 31.75 0.0M
2024-03-12 31.79 31.88 31.61 31.76 0.0M
2024-03-11 31.61 31.66 31.49 31.64 0.0M
2024-03-08 31.87 32.00 31.74 31.74 0.0M
2024-03-07 31.43 31.63 31.43 31.60 0.0M
2024-03-06 31.34 31.63 31.34 31.63 0.0M
2024-03-05 31.74 31.74 31.26 31.26 0.0M
2024-03-04 31.66 31.80 31.66 31.77 0.0M
2024-03-01 31.40 31.73 31.35 31.62 0.0M
2024-02-29 31.03 31.23 31.02 31.16 0.0M
2024-02-28 31.12 31.14 30.89 31.05 0.0M
2024-02-27 30.90 31.05 30.90 31.05 0.0M
2024-02-26 30.90 30.99 30.90 30.93 0.0M
2024-02-23 31.00 31.11 30.95 30.98 0.0M
2024-02-22 30.74 30.98 30.67 30.98 0.0M
2024-02-21 30.61 30.61 30.36 30.38 0.0M
2024-02-20 30.90 30.90 30.42 30.44 0.0M
2024-02-19 30.93 31.10 30.93 31.02 0.0M
2024-02-16 31.42 31.56 31.16 31.28 0.0M
2024-02-15 31.23 31.29 31.12 31.29 0.0M
2024-02-14 30.53 30.82 30.53 30.82 0.0M
2024-02-13 30.75 30.75 30.31 30.52 0.0M
2024-02-12 30.54 30.92 30.54 30.92 0.0M
2024-02-09 30.32 30.41 30.32 30.41 0.0M
2024-02-08 30.09 30.35 30.09 30.27 0.0M
2024-02-07 30.00 30.12 29.90 30.12 0.0M
2024-02-06 29.75 29.96 29.71 29.96 0.0M
2024-02-05 29.53 29.70 29.53 29.63 0.0M
2024-02-02 29.64 29.64 29.34 29.45 0.1M
2024-02-01 29.58 29.63 29.26 29.26 0.0M
2024-01-31 29.73 29.77 29.45 29.56 0.0M
2024-01-30 29.96 29.98 29.80 29.80 0.0M
2024-01-29 29.62 29.71 29.58 29.71 0.0M
2024-01-26 29.58 29.62 29.45 29.58 0.0M
2024-01-25 29.46 29.62 29.35 29.62 0.0M
2024-01-24 29.83 29.83 29.52 29.58 0.0M
2024-01-23 29.45 29.60 29.45 29.53 0.0M
2024-01-22 29.07 29.32 29.07 29.32 0.0M
2024-01-19 28.85 28.92 28.74 28.74 0.0M
2024-01-18 28.51 28.74 28.48 28.65 0.0M
2024-01-17 28.48 28.58 28.40 28.53 0.1M
2024-01-16 28.61 28.75 28.61 28.75 0.0M
2024-01-15 28.79 28.79 28.65 28.75 0.0M
2024-01-12 28.82 28.92 28.79 28.79 0.0M
2024-01-11 29.02 29.02 28.62 28.62 0.0M
2024-01-10 29.00 29.00 28.79 28.79 0.0M
2024-01-09 29.01 29.12 28.90 29.12 0.0M
2024-01-08 28.70 28.77 28.47 28.77 0.0M
2024-01-05 28.67 28.70 28.58 28.65 0.0M
2024-01-04 28.78 28.78 28.61 28.70 0.0M
2024-01-03 29.24 29.24 28.76 28.80 0.0M
2024-01-02 29.43 29.44 29.26 29.30 0.0M