Invesco S

SP2D
🏛️ Deutschland →
51.85
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 42.17 42.17 41.99 41.99 0.0M
2022-12-29 41.81 42.29 41.81 42.29 0.0M
2022-12-28 42.35 42.41 42.05 42.05 0.0M
2022-12-27 42.48 42.69 42.25 42.25 0.0M
2022-12-23 42.10 42.20 42.07 42.09 0.0M
2022-12-22 42.52 42.52 42.00 42.01 0.0M
2022-12-21 41.99 42.60 41.99 42.60 0.0M
2022-12-20 41.60 41.93 41.60 41.80 0.0M
2022-12-19 42.26 42.30 42.05 42.05 0.0M
2022-12-16 42.49 42.49 42.13 42.18 0.0M
2022-12-15 43.34 43.34 42.58 42.58 0.0M
2022-12-14 44.10 44.19 44.05 44.19 0.0M
2022-12-13 44.08 44.27 44.08 44.22 0.0M
2022-12-12 43.49 43.75 43.38 43.73 0.0M
2022-12-09 43.83 43.96 43.78 43.78 0.0M
2022-12-08 43.68 43.96 43.68 43.77 0.0M
2022-12-07 43.97 43.97 43.65 43.76 0.0M
2022-12-06 44.33 44.33 43.82 43.82 0.0M
2022-12-05 44.57 44.64 44.46 44.46 0.0M
2022-12-02 44.99 45.16 44.94 44.95 0.0M
2022-12-01 45.57 45.57 45.17 45.17 0.0M
2022-11-30 44.74 44.74 44.68 44.74 0.0M
2022-11-29 44.59 44.59 44.53 44.53 0.0M
2022-11-28 44.93 44.93 44.48 44.69 0.0M
2022-11-25 45.00 45.17 45.00 45.09 0.0M
2022-11-24 44.97 45.08 44.97 45.00 0.0M
2022-11-23 45.10 45.15 45.08 45.08 0.0M
2022-11-22 44.77 45.06 44.77 45.06 0.0M
2022-11-21 44.59 44.70 44.59 44.70 0.0M
2022-11-18 43.96 44.52 43.96 44.32 0.0M
2022-11-17 44.35 44.56 43.80 43.80 0.0M
2022-11-16 44.73 44.73 44.25 44.25 0.0M
2022-11-15 44.45 44.93 44.45 44.93 0.0M
2022-11-14 44.89 45.08 44.89 44.96 0.0M
2022-11-11 45.23 45.23 44.78 44.78 0.0M
2022-11-10 43.74 45.02 43.74 45.02 0.0M
2022-11-09 44.18 44.18 44.00 44.00 0.0M
2022-11-08 44.01 44.49 44.01 44.49 0.0M
2022-11-07 43.98 44.33 43.93 43.97 0.0M
2022-11-04 44.29 44.55 43.74 43.74 0.0M
2022-11-03 44.40 44.41 44.18 44.41 0.0M
2022-11-02 45.11 45.11 44.79 44.79 0.0M
2022-11-01 45.00 45.16 45.00 45.15 0.0M
2022-10-31 44.84 44.94 44.72 44.94 0.0M
2022-10-28 43.57 44.39 43.57 44.39 0.0M
2022-10-27 43.57 44.07 43.57 44.07 0.0M
2022-10-26 43.57 43.93 43.57 43.85 0.0M
2022-10-25 43.41 43.50 43.22 43.50 0.0M
2022-10-24 43.04 43.24 43.04 43.10 0.0M
2022-10-21 42.27 42.52 42.20 42.52 0.0M
2022-10-20 42.69 42.77 42.69 42.72 0.0M
2022-10-19 43.08 43.30 42.83 42.83 0.0M
2022-10-18 42.90 43.13 42.69 42.69 0.0M
2022-10-17 42.35 42.52 42.35 42.52 0.0M
2022-10-14 42.91 43.10 42.88 43.10 0.0M
2022-10-13 42.03 42.20 41.59 42.17 0.0M
2022-10-12 42.33 42.41 42.15 42.15 0.0M
2022-10-11 42.00 42.30 42.00 42.30 0.0M
2022-10-10 42.44 42.64 42.44 42.49 0.0M
2022-10-07 43.20 43.36 42.58 42.58 0.0M
2022-10-06 43.28 43.48 43.16 43.48 0.0M
2022-10-05 42.95 43.10 42.95 43.10 0.0M
2022-10-04 42.62 43.04 42.62 43.04 0.0M
2022-10-03 41.42 42.20 41.42 42.20 0.0M
2022-09-30 41.94 42.21 41.94 42.12 0.0M
2022-09-29 42.91 42.91 41.92 41.92 0.0M
2022-09-28 42.55 42.99 42.45 42.99 0.0M
2022-09-27 42.84 43.08 42.68 42.68 0.0M
2022-09-26 42.60 42.86 42.60 42.86 0.0M
2022-09-23 43.03 43.03 42.60 42.60 0.0M
2022-09-22 43.37 43.45 43.10 43.10 0.0M
2022-09-21 43.93 44.42 43.93 44.42 0.0M
2022-09-20 44.28 44.28 43.75 43.75 0.0M
2022-09-19 43.91 43.91 43.59 43.88 0.0M
2022-09-16 44.13 44.17 43.75 43.75 0.0M
2022-09-15 44.96 44.96 44.73 44.73 0.0M
2022-09-14 45.22 45.22 44.94 44.94 0.0M
2022-09-13 46.29 46.31 45.54 45.54 0.0M
2022-09-12 45.73 46.21 45.73 46.21 0.0M
2022-09-09 45.52 46.08 45.52 46.08 0.0M
2022-09-08 45.41 45.88 45.38 45.88 0.0M
2022-09-07 44.71 45.07 44.71 45.07 0.0M
2022-09-06 44.85 45.15 44.85 44.97 0.0M
2022-09-05 45.10 45.10 44.88 44.95 0.0M
2022-09-02 44.95 45.28 44.83 45.28 0.0M
2022-09-01 44.51 44.73 44.46 44.73 0.0M
2022-08-31 45.27 45.27 44.77 44.77 0.0M
2022-08-30 45.75 45.75 45.12 45.12 0.0M
2022-08-29 45.90 45.90 45.47 45.70 0.0M
2022-08-26 47.55 47.55 46.51 46.51 0.0M
2022-08-25 47.09 47.16 47.03 47.16 0.0M
2022-08-24 46.62 46.93 46.62 46.89 0.0M
2022-08-23 46.84 46.87 46.71 46.71 0.0M
2022-08-22 47.22 47.22 47.08 47.12 0.0M
2022-08-19 47.53 47.53 47.29 47.29 0.0M
2022-08-18 47.13 47.51 47.13 47.51 0.0M
2022-08-17 47.68 47.68 47.11 47.11 0.0M
2022-08-16 47.51 47.66 47.46 47.62 0.0M
2022-08-15 47.00 47.22 47.00 47.22 0.0M
2022-08-12 46.14 46.72 46.14 46.72 0.0M
2022-08-11 46.02 46.19 45.92 46.19 0.0M
2022-08-10 45.28 45.70 45.28 45.70 0.0M
2022-08-09 45.72 45.72 45.26 45.32 0.0M
2022-08-08 45.72 45.85 45.72 45.85 0.0M
2022-08-05 45.39 45.56 45.25 45.41 0.0M
2022-08-04 45.60 45.70 45.42 45.42 0.0M
2022-08-03 45.29 45.64 45.29 45.64 0.0M
2022-08-02 45.02 45.33 44.96 45.33 0.0M
2022-08-01 45.19 45.26 45.14 45.14 0.0M
2022-07-29 44.96 45.21 44.96 45.21 0.0M
2022-07-28 44.34 44.91 44.34 44.91 0.0M
2022-07-27 44.02 44.16 43.90 44.16 0.0M
2022-07-26 43.81 44.01 43.81 43.90 0.0M
2022-07-25 43.76 43.86 43.76 43.86 0.0M
2022-07-22 43.84 44.10 43.84 43.89 0.0M
2022-07-21 43.64 43.75 43.63 43.75 0.0M
2022-07-20 43.31 43.72 43.25 43.72 0.0M
2022-07-19 42.41 43.00 42.34 43.00 0.0M
2022-07-18 42.96 42.97 42.84 42.84 0.0M
2022-07-15 42.26 42.78 42.26 42.78 0.0M
2022-07-14 42.55 42.55 41.94 41.94 0.0M
2022-07-13 42.94 42.94 42.33 42.33 0.0M
2022-07-12 42.87 43.16 42.77 43.16 0.0M
2022-07-11 42.68 42.92 42.68 42.90 0.0M
2022-07-08 42.94 43.10 42.94 43.06 0.0M
2022-07-07 42.45 42.98 42.45 42.98 0.0M
2022-07-06 42.12 42.26 42.12 42.14 0.0M
2022-07-05 41.58 41.82 41.27 41.27 0.0M
2022-07-04 41.28 41.34 41.25 41.34 0.0M
2022-07-01 40.38 41.14 40.38 41.14 0.0M
2022-06-30 40.68 40.79 40.68 40.78 0.0M
2022-06-29 41.06 41.06 40.95 41.03 0.0M
2022-06-28 41.71 41.79 41.64 41.64 0.0M
2022-06-27 41.57 41.72 41.38 41.55 0.0M
2022-06-24 40.61 41.38 40.61 41.38 0.0M
2022-06-23 39.83 40.49 39.83 40.23 0.0M
2022-06-22 39.73 40.09 39.66 40.09 0.0M
2022-06-21 39.91 40.04 39.91 40.04 0.0M
2022-06-20 39.59 39.85 39.59 39.85 0.0M
2022-06-17 39.68 39.75 39.61 39.61 0.0M
2022-06-16 40.90 40.90 39.53 39.53 0.0M
2022-06-15 40.96 41.35 40.94 41.35 0.0M
2022-06-14 41.61 41.61 41.15 41.15 0.0M
2022-06-13 42.00 42.00 41.44 41.44 0.0M
2022-06-10 43.30 43.38 42.58 42.58 0.0M
2022-06-09 43.90 44.13 43.82 43.82 0.0M
2022-06-08 44.48 44.48 44.27 44.27 0.0M
2022-06-07 44.04 44.29 43.90 44.19 0.0M
2022-06-06 44.15 44.35 44.15 44.34 0.0M
2022-06-03 44.32 44.32 43.97 43.97 0.0M
2022-06-02 43.95 44.03 43.89 43.89 0.0M
2022-06-01 44.25 44.36 43.76 43.76 0.0M
2022-05-31 44.36 44.43 44.03 44.03 0.0M
2022-05-30 44.74 44.74 44.53 44.53 0.0M
2022-05-27 43.51 44.31 43.51 44.31 0.0M
2022-05-26 42.81 43.45 42.81 43.45 0.0M
2022-05-25 42.54 42.73 42.34 42.58 0.0M
2022-05-24 42.07 42.24 41.54 41.54 0.0M
2022-05-23 42.85 42.85 42.67 42.67 0.0M
2022-05-20 42.63 42.79 42.16 42.16 0.0M
2022-05-19 42.90 42.90 42.22 42.41 0.0M
2022-05-18 44.31 44.31 43.40 43.40 0.0M
2022-05-17 44.03 44.28 44.03 44.10 0.0M
2022-05-16 43.89 43.94 43.85 43.85 0.0M
2022-05-13 43.46 44.14 43.46 44.14 0.0M
2022-05-12 42.43 43.21 42.43 43.09 0.0M
2022-05-11 43.09 43.43 42.86 43.43 0.0M
2022-05-10 43.45 43.45 42.86 42.86 0.0M
2022-05-09 44.24 44.24 43.35 43.35 0.0M
2022-05-06 44.94 44.94 44.22 44.22 0.0M
2022-05-05 45.89 45.89 45.12 45.12 0.0M
2022-05-04 45.11 45.18 44.73 44.73 0.0M
2022-05-03 44.78 45.21 44.59 45.21 0.0M
2022-05-02 44.67 44.74 44.51 44.51 0.0M
2022-04-29 45.85 45.85 45.54 45.54 0.0M
2022-04-28 45.51 45.79 45.29 45.29 0.0M
2022-04-27 44.85 45.31 44.85 45.31 0.0M
2022-04-26 45.34 45.34 44.95 44.95 0.0M
2022-04-25 44.75 44.82 44.64 44.64 0.0M
2022-04-22 46.07 46.07 45.51 45.51 0.0M
2022-04-21 46.53 46.73 46.53 46.66 0.0M
2022-04-20 46.32 46.73 46.32 46.73 0.0M
2022-04-19 45.84 46.41 45.71 46.41 0.0M
2022-04-14 45.64 46.16 45.64 46.16 0.0M
2022-04-13 45.71 45.77 45.71 45.74 0.0M
2022-04-12 45.39 45.95 45.39 45.95 0.0M
2022-04-11 45.75 45.75 45.68 45.68 0.0M
2022-04-08 45.95 46.16 45.95 46.10 0.0M
2022-04-07 45.48 45.66 45.28 45.28 0.0M
2022-04-06 45.89 45.89 45.37 45.37 0.0M
2022-04-05 45.92 46.04 45.84 46.04 0.0M
2022-04-04 45.61 45.77 45.61 45.77 0.0M
2022-04-01 45.62 45.62 45.42 45.42 0.0M
2022-03-31 45.65 45.92 45.65 45.78 0.0M
2022-03-30 46.03 46.03 45.67 45.67 0.0M
2022-03-29 45.89 45.89 45.79 45.87 0.0M
2022-03-28 45.79 45.80 45.55 45.55 0.0M
2022-03-25 45.35 45.52 45.35 45.52 0.0M
2022-03-24 45.09 45.16 45.06 45.16 0.0M
2022-03-23 45.43 45.78 45.08 45.08 0.0M
2022-03-22 45.23 45.36 45.21 45.36 0.0M
2022-03-21 44.91 45.05 44.91 44.95 0.0M
2022-03-18 44.50 44.72 44.50 44.72 0.0M
2022-03-17 44.26 44.29 44.07 44.26 0.0M
2022-03-16 44.14 44.32 44.14 44.32 0.0M
2022-03-15 42.83 43.72 42.83 43.72 0.0M
2022-03-14 43.75 43.75 43.31 43.31 0.0M
2022-03-11 43.75 44.18 43.75 43.90 0.0M
2022-03-10 43.40 43.40 43.17 43.17 0.0M
2022-03-09 43.48 43.60 43.48 43.50 0.0M
2022-03-08 43.36 43.80 43.36 43.39 0.0M
2022-03-07 44.30 44.54 44.30 44.30 0.0M
2022-03-04 44.44 44.44 44.19 44.19 0.0M
2022-03-03 44.32 44.33 44.27 44.27 0.0M
2022-03-02 43.39 44.14 43.39 44.14 0.0M
2022-03-01 43.81 43.85 43.37 43.37 0.0M
2022-02-28 43.46 43.76 43.39 43.76 0.0M
2022-02-25 42.48 43.44 42.48 43.44 0.0M
2022-02-24 41.65 42.09 41.65 42.09 0.0M
2022-02-23 42.79 42.79 42.50 42.50 0.0M
2022-02-22 42.75 43.08 42.75 42.83 0.0M
2022-02-21 43.27 43.27 42.79 42.79 0.0M
2022-02-18 43.38 43.38 43.09 43.09 0.0M