Invesco S&P 500 High Dividend Low Volatility UCITS ETF

HDLG
🏛️ Deutschland →
31.15
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
2023-12-29 29.09 29.14 29.02 29.09 0.0M
2023-12-28 28.88 29.00 28.75 28.94 0.0M
2023-12-27 29.04 29.11 28.79 28.84 0.0M
2023-12-22 28.85 29.05 28.81 29.03 0.0M
2023-12-21 28.97 28.97 28.75 28.79 0.0M
2023-12-20 29.13 29.21 29.08 29.14 0.0M
2023-12-19 29.07 29.10 29.00 29.06 0.0M
2023-12-18 29.15 29.20 29.10 29.13 0.0M
2023-12-15 29.26 29.41 29.13 29.18 0.0M
2023-12-14 29.17 29.33 29.14 29.27 0.1M
2023-12-13 29.04 29.10 28.90 29.04 0.0M
2023-12-12 29.25 29.25 29.01 29.05 0.0M
2023-12-11 29.23 29.32 29.17 29.32 0.0M
2023-12-08 29.12 29.29 29.09 29.14 0.0M
2023-12-07 29.00 29.17 28.91 29.10 0.0M
2023-12-06 29.00 29.12 28.96 29.09 0.0M
2023-12-05 29.01 29.01 28.78 29.01 0.0M
2023-12-04 28.80 29.06 28.78 28.97 0.0M
2023-12-01 28.41 28.67 28.37 28.67 0.0M
2023-11-30 27.90 28.28 27.90 28.25 0.0M
2023-11-29 27.74 27.96 27.74 27.91 0.0M
2023-11-28 27.71 27.72 27.57 27.70 0.0M
2023-11-27 27.63 27.68 27.60 27.66 0.0M
2023-11-24 27.66 27.73 27.64 27.69 0.0M
2023-11-23 27.63 27.73 27.63 27.68 0.0M
2023-11-22 27.57 27.72 27.56 27.69 0.0M
2023-11-21 27.45 27.46 27.32 27.46 0.0M
2023-11-20 27.59 27.59 27.32 27.47 0.0M
2023-11-17 27.73 27.75 27.57 27.57 0.0M
2023-11-16 27.71 27.72 27.51 27.55 0.0M
2023-11-15 27.52 27.80 27.50 27.64 0.0M
2023-11-14 27.13 27.57 27.04 27.57 0.0M
2023-11-13 27.25 27.32 27.17 27.21 0.0M
2023-11-10 27.32 27.32 27.16 27.25 0.0M
2023-11-09 27.42 27.56 27.29 27.29 0.0M
2023-11-08 27.58 27.61 27.37 27.37 0.0M
2023-11-07 27.69 27.76 27.57 27.62 0.0M
2023-11-06 27.84 27.84 27.65 27.65 0.0M
2023-11-03 27.79 27.95 27.73 27.95 0.0M
2023-11-02 27.31 27.69 27.28 27.69 0.0M
2023-11-01 27.21 27.42 27.17 27.38 0.0M
2023-10-31 26.87 27.14 26.87 27.14 0.0M
2023-10-30 26.93 26.96 26.71 26.79 0.0M
2023-10-27 27.29 27.29 26.84 26.84 0.0M
2023-10-26 27.24 27.40 27.16 27.40 0.0M
2023-10-25 27.26 27.35 27.12 27.20 0.0M
2023-10-24 26.72 27.31 26.72 27.31 0.0M
2023-10-23 27.25 27.25 27.00 27.06 0.0M
2023-10-20 27.41 27.45 27.35 27.41 0.0M
2023-10-19 27.77 27.77 27.58 27.69 0.0M
2023-10-18 28.02 28.04 27.95 27.95 0.0M
2023-10-17 28.02 28.07 27.88 28.07 0.0M
2023-10-16 27.89 28.06 27.83 27.99 0.0M
2023-10-13 27.79 27.91 27.76 27.89 0.0M
2023-10-12 27.89 28.25 27.73 27.77 0.0M
2023-10-11 27.74 27.84 27.70 27.71 0.0M
2023-10-10 27.66 27.84 27.60 27.81 0.0M
2023-10-09 27.10 27.50 27.05 27.50 0.0M
2023-10-06 27.22 27.30 26.91 27.05 0.0M
2023-10-05 27.36 27.37 27.22 27.24 0.0M
2023-10-04 27.42 27.53 27.17 27.20 0.0M
2023-10-03 27.72 27.72 27.38 27.38 0.0M
2023-10-02 28.04 28.09 27.64 27.68 0.0M
2023-09-29 27.96 28.13 27.90 28.07 0.0M
2023-09-28 28.08 28.10 27.89 27.96 0.0M
2023-09-27 28.09 28.20 28.04 28.07 0.0M
2023-09-26 28.29 28.29 28.13 28.14 0.0M
2023-09-25 28.24 28.29 28.16 28.28 0.0M
2023-09-22 28.36 28.39 28.25 28.29 0.0M
2023-09-21 28.78 28.79 28.55 28.58 0.0M
2023-09-20 28.69 28.83 28.69 28.83 0.0M
2023-09-19 28.78 28.83 28.70 28.70 0.0M
2023-09-18 28.93 28.95 28.72 28.80 0.0M
2023-09-15 29.17 29.18 28.97 29.00 0.0M
2023-09-14 28.44 29.02 28.43 28.97 0.0M
2023-09-13 28.83 28.85 28.73 28.75 0.0M
2023-09-12 28.75 28.86 28.75 28.83 0.0M
2023-09-11 28.79 28.87 28.73 28.73 0.0M
2023-09-08 28.66 28.78 28.55 28.74 0.0M
2023-09-07 28.59 28.80 28.59 28.71 0.0M
2023-09-06 28.73 28.73 28.60 28.60 0.0M
2023-09-05 28.95 29.16 28.89 28.89 0.0M
2023-09-04 28.99 29.00 28.87 28.91 0.0M
2023-09-01 28.89 29.08 28.89 29.00 0.0M
2023-08-31 28.84 29.10 28.84 28.98 0.0M
2023-08-30 28.90 28.93 28.71 28.73 0.0M
2023-08-29 28.83 29.00 28.80 28.86 0.0M
2023-08-28 28.70 28.97 28.69 28.83 0.0M
2023-08-25 28.69 28.78 28.54 28.78 0.0M
2023-08-24 28.54 28.75 28.45 28.65 0.0M
2023-08-23 28.45 28.60 28.39 28.40 0.0M
2023-08-22 28.34 28.57 28.32 28.45 0.0M
2023-08-21 28.59 28.60 28.33 28.33 0.0M
2023-08-18 28.57 28.61 28.48 28.61 0.0M
2023-08-17 28.58 28.71 28.50 28.67 0.0M
2023-08-16 28.54 28.64 28.53 28.64 0.0M
2023-08-15 28.93 28.93 28.53 28.66 0.0M
2023-08-14 29.10 29.14 28.92 28.92 0.0M
2023-08-11 28.89 29.00 28.81 29.00 0.0M
2023-08-10 28.96 28.98 28.82 28.98 0.0M
2023-08-09 28.90 29.07 28.90 28.94 0.0M
2023-08-08 28.78 28.82 28.69 28.69 0.0M
2023-08-07 28.79 28.90 28.66 28.82 0.0M
2023-08-04 28.96 29.00 28.75 28.84 0.0M
2023-08-03 29.25 29.25 28.90 28.91 0.0M
2023-08-02 29.08 29.23 28.93 29.23 0.0M
2023-08-01 29.42 29.46 29.18 29.18 0.0M
2023-07-31 29.22 29.34 29.19 29.27 0.0M
2023-07-28 29.33 29.34 29.18 29.28 0.0M
2023-07-27 29.16 29.50 29.00 29.38 0.0M
2023-07-26 29.12 29.23 29.03 29.14 0.0M
2023-07-25 29.09 29.28 29.00 29.19 0.0M
2023-07-24 28.75 29.04 28.75 29.04 0.0M
2023-07-21 28.77 28.81 28.67 28.81 0.0M
2023-07-20 28.40 28.60 28.40 28.56 0.0M
2023-07-19 28.10 28.36 28.04 28.30 0.0M
2023-07-18 27.86 28.18 27.80 28.15 0.0M
2023-07-17 28.09 28.10 27.96 27.99 0.0M
2023-07-14 28.38 28.43 28.04 28.08 0.0M
2023-07-13 28.52 28.53 28.34 28.41 0.0M
2023-07-12 28.69 28.77 28.58 28.62 0.0M
2023-07-11 28.34 28.59 28.26 28.59 0.0M
2023-07-10 28.41 28.50 28.31 28.34 0.0M
2023-07-07 28.62 28.66 28.49 28.63 0.0M
2023-07-06 28.89 28.89 28.46 28.53 0.0M
2023-07-05 28.88 28.96 28.68 28.96 0.0M
2023-07-04 28.89 28.89 28.82 28.87 0.0M
2023-07-03 28.64 28.87 28.49 28.87 0.0M
2023-06-30 28.52 28.71 28.44 28.45 0.0M
2023-06-29 28.22 28.38 28.19 28.38 0.0M
2023-06-28 28.25 28.25 28.04 28.18 0.0M
2023-06-27 28.26 28.26 27.93 28.19 0.0M
2023-06-26 27.85 28.02 27.74 27.98 0.0M
2023-06-23 27.93 28.24 27.93 27.98 0.0M
2023-06-22 28.09 28.21 27.85 27.93 0.0M
2023-06-21 28.35 28.38 28.08 28.27 0.0M
2023-06-20 28.62 28.65 28.43 28.43 0.0M
2023-06-19 28.62 28.72 28.62 28.62 0.0M
2023-06-16 28.49 28.69 28.49 28.64 0.0M
2023-06-15 28.63 28.63 28.41 28.45 0.0M
2023-06-14 29.10 29.21 29.04 29.14 0.0M
2023-06-13 28.87 29.11 28.81 29.10 0.0M
2023-06-12 29.06 29.09 28.90 28.93 0.0M
2023-06-09 28.97 29.03 28.93 28.97 0.0M
2023-06-08 29.24 29.31 28.84 28.84 0.0M
2023-06-07 28.84 29.04 28.71 29.04 0.0M
2023-06-06 28.48 28.78 28.45 28.78 0.0M
2023-06-05 28.63 28.73 28.55 28.60 0.0M
2023-06-02 27.95 28.46 27.93 28.46 0.0M
2023-06-01 28.13 28.18 27.75 27.94 0.0M
2023-05-31 27.95 28.05 27.85 27.96 0.0M
2023-05-30 28.06 28.07 27.80 27.84 0.0M
2023-05-29 27.92 28.05 27.92 28.02 0.0M
2023-05-26 27.80 27.97 27.73 27.87 0.0M
2023-05-25 28.15 28.15 27.69 27.69 0.0M
2023-05-24 28.31 28.31 28.06 28.11 0.0M
2023-05-23 28.33 28.57 28.31 28.57 0.0M
2023-05-22 28.19 28.35 28.10 28.32 0.0M
2023-05-19 28.44 28.58 28.28 28.28 0.0M
2023-05-18 28.32 28.45 28.28 28.34 0.0M
2023-05-17 27.94 28.13 27.94 28.11 0.0M
2023-05-16 28.25 28.31 28.02 28.04 0.0M
2023-05-15 28.55 28.58 28.30 28.30 0.0M
2023-05-12 28.32 28.47 28.30 28.38 0.0M
2023-05-11 28.54 28.59 28.20 28.25 0.0M
2023-05-10 28.42 28.49 28.20 28.30 0.0M
2023-05-09 28.40 28.42 28.23 28.37 0.0M
2023-05-08 28.41 28.58 28.37 28.37 0.0M
2023-05-05 28.07 28.45 28.05 28.38 0.0M
2023-05-04 28.13 28.13 27.80 27.97 0.0M
2023-05-03 28.41 28.43 28.24 28.33 0.0M
2023-05-02 29.07 29.11 28.31 28.32 0.0M
2023-04-28 28.83 29.09 28.82 29.03 0.0M
2023-04-27 28.36 28.60 28.34 28.55 0.0M
2023-04-26 28.63 28.69 28.40 28.57 0.0M
2023-04-25 28.88 28.98 28.80 28.96 0.0M
2023-04-24 29.04 29.08 28.96 28.97 0.0M
2023-04-21 29.15 29.18 29.00 29.01 0.0M
2023-04-20 29.43 29.47 29.07 29.11 0.0M
2023-04-19 29.38 29.50 29.35 29.43 0.0M
2023-04-18 29.54 29.59 29.36 29.40 0.0M
2023-04-17 29.20 29.49 29.16 29.46 0.0M
2023-04-14 29.11 29.28 29.09 29.11 0.0M
2023-04-13 29.29 29.29 28.84 28.89 0.0M
2023-04-12 29.53 29.59 29.31 29.33 0.0M
2023-04-11 29.47 29.54 29.38 29.53 0.0M
2023-04-06 29.24 29.32 29.16 29.17 0.0M
2023-04-05 28.93 29.12 28.84 29.12 0.0M
2023-04-04 29.23 29.28 28.81 28.82 0.0M
2023-04-03 29.49 29.49 29.26 29.26 0.0M
2023-03-31 28.88 29.18 28.88 29.17 0.0M
2023-03-30 28.90 28.99 28.85 28.91 0.0M
2023-03-29 28.67 28.79 28.63 28.75 0.0M
2023-03-28 28.56 28.56 28.30 28.52 0.0M
2023-03-27 28.52 28.64 28.46 28.56 0.0M
2023-03-24 27.82 28.12 27.67 28.12 0.0M
2023-03-23 27.90 28.04 27.75 27.90 0.0M
2023-03-22 28.77 28.78 28.50 28.50 0.0M
2023-03-21 28.82 28.93 28.68 28.68 0.0M
2023-03-20 28.33 28.78 28.23 28.69 0.0M
2023-03-17 29.03 29.12 28.46 28.49 0.0M
2023-03-16 29.07 29.07 28.60 28.89 0.0M
2023-03-15 29.17 29.46 28.85 29.26 0.0M
2023-03-14 29.24 29.49 29.09 29.39 0.0M
2023-03-13 29.53 29.55 28.75 29.00 0.0M
2023-03-10 29.96 30.12 29.53 29.92 0.0M
2023-03-09 30.82 30.86 30.63 30.63 0.0M
2023-03-08 30.79 30.83 30.70 30.80 0.0M
2023-03-07 31.01 31.09 30.76 30.76 0.0M
2023-03-06 31.22 31.25 31.09 31.10 0.0M
2023-03-03 30.92 31.16 30.88 31.15 0.0M
2023-03-02 30.45 30.73 30.45 30.68 0.0M
2023-03-01 30.91 30.93 30.47 30.54 0.1M
2023-02-28 31.13 31.23 30.94 31.12 0.0M
2023-02-27 31.49 31.55 31.38 31.38 0.0M
2023-02-24 31.41 31.47 31.19 31.26 0.0M
2023-02-23 31.43 31.53 31.35 31.35 0.0M
2023-02-22 31.35 31.45 31.26 31.42 0.0M
2023-02-21 31.69 31.76 31.26 31.32 0.0M
2023-02-20 31.69 31.77 31.61 31.62 0.0M
2023-02-17 31.69 31.74 31.60 31.64 0.0M
2023-02-16 32.01 32.01 31.67 31.73 0.0M
2023-02-15 31.66 31.85 31.66 31.84 0.0M
2023-02-14 31.95 32.00 31.66 31.66 0.0M
2023-02-13 31.72 31.87 31.72 31.83 0.0M
2023-02-10 31.33 31.63 31.32 31.63 0.0M
2023-02-09 31.88 31.88 31.60 31.62 0.0M
2023-02-08 31.95 31.98 31.74 31.74 0.0M
2023-02-07 32.15 32.15 31.86 31.93 0.0M
2023-02-06 31.94 31.99 31.85 31.99 0.0M
2023-02-03 32.14 32.24 31.80 31.95 0.0M
2023-02-02 31.46 32.11 31.37 32.11 0.0M
2023-02-01 31.60 31.61 31.35 31.46 0.0M
2023-01-31 31.45 31.48 31.30 31.41 0.0M
2023-01-30 31.26 31.44 31.10 31.40 0.0M
2023-01-27 31.29 31.42 31.14 31.37 0.0M
2023-01-26 31.23 31.30 31.15 31.27 0.0M
2023-01-25 31.13 31.18 30.90 31.01 0.0M
2023-01-24 31.23 31.47 31.00 31.12 0.0M
2023-01-23 30.98 31.35 30.90 31.29 0.0M
2023-01-20 30.92 30.92 30.74 30.90 0.0M
2023-01-19 31.06 31.06 30.83 30.92 0.0M
2023-01-18 31.77 31.81 31.30 31.30 0.0M
2023-01-17 31.78 31.94 31.74 31.80 0.0M
2023-01-16 31.82 31.89 31.75 31.86 0.0M
2023-01-13 31.72 31.86 31.62 31.72 0.0M
2023-01-12 31.96 32.03 31.80 31.85 0.0M
2023-01-11 31.78 31.89 31.62 31.76 0.0M
2023-01-10 31.64 31.65 31.50 31.55 0.0M
2023-01-09 31.98 32.11 31.85 31.91 0.0M
2023-01-06 31.76 32.15 31.76 32.09 0.0M
2023-01-05 31.73 31.82 31.58 31.61 0.0M
2023-01-04 31.54 31.87 31.40 31.87 0.0M
2023-01-03 31.42 31.80 31.25 31.36 0.0M
2023-01-02 31.39 31.64 31.24 31.56 0.0M