Invesco S

RPG
🏛️ Vereinigte Staaten →
47.71
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 48.29 48.29 48.29 48.29 2.2K
09:31 48.31 48.31 48.31 48.31 0.1K
09:32 48.34 48.34 48.34 48.34 0.2K
09:35 48.39 48.39 48.39 48.39 1.3K
09:45 48.37 48.37 48.34 48.34 0.9K
09:46 48.39 48.39 48.39 48.39 0.3K
09:47 48.41 48.42 48.41 48.42 0.4K
09:48 48.47 48.47 48.47 48.47 1.1K
09:49 48.48 48.48 48.48 48.48 1.1K
09:50 48.45 48.45 48.45 48.45 1.8K
09:54 48.48 48.48 48.48 48.48 0.1K
09:55 48.45 48.45 48.44 48.44 2.9K
09:56 48.44 48.44 48.42 48.42 0.5K
09:59 48.45 48.45 48.45 48.45 1.0K
10:00 48.41 48.41 48.41 48.41 0.8K
10:02 48.40 48.40 48.40 48.40 0.2K
10:04 48.42 48.42 48.42 48.42 0.2K
10:10 48.45 48.46 48.45 48.46 0.6K
10:18 48.42 48.42 48.42 48.42 0.1K
10:26 48.41 48.41 48.41 48.41 0.4K
10:29 48.43 48.43 48.43 48.43 0.2K
10:30 48.43 48.43 48.43 48.43 0.4K
10:35 48.39 48.39 48.39 48.39 1.1K
10:41 48.44 48.44 48.44 48.44 1.3K
10:45 48.45 48.45 48.45 48.45 0.6K
10:46 48.46 48.46 48.46 48.46 0.1K
10:47 48.44 48.46 48.44 48.44 1.6K
10:48 48.44 48.44 48.44 48.44 0.4K
10:49 48.44 48.44 48.44 48.44 0.3K
10:51 48.46 48.46 48.46 48.46 0.2K
10:53 48.46 48.46 48.46 48.46 0.2K
11:03 48.42 48.42 48.42 48.42 0.1K
11:08 48.41 48.41 48.41 48.41 0.6K
11:09 48.40 48.40 48.40 48.40 0.1K
11:12 48.42 48.42 48.42 48.42 0.3K
11:13 48.43 48.43 48.42 48.42 2.5K
11:14 48.41 48.41 48.41 48.41 0.3K
11:20 48.41 48.41 48.41 48.41 0.2K
11:24 48.41 48.41 48.41 48.41 0.7K
11:26 48.41 48.41 48.41 48.41 0.3K
11:27 48.39 48.39 48.39 48.39 0.2K
11:32 48.40 48.40 48.40 48.40 0.9K
11:38 48.39 48.40 48.39 48.40 0.6K
11:39 48.39 48.39 48.39 48.39 2.5K
11:40 48.38 48.38 48.38 48.38 0.1K
11:42 48.36 48.36 48.34 48.36 1.2K
11:48 48.34 48.34 48.34 48.34 1.2K
11:49 48.33 48.34 48.33 48.34 0.4K
11:51 48.34 48.34 48.30 48.30 2.2K
11:54 48.32 48.32 48.32 48.32 0.3K
11:56 48.31 48.32 48.31 48.32 0.8K
12:00 48.31 48.31 48.31 48.31 0.4K
12:02 48.32 48.32 48.32 48.32 1.0K
12:08 48.31 48.31 48.31 48.31 0.6K
12:10 48.30 48.30 48.30 48.30 0.2K
12:11 48.30 48.30 48.30 48.30 0.2K
12:12 48.30 48.30 48.30 48.30 0.5K
12:15 48.28 48.29 48.28 48.29 1.9K
12:17 48.29 48.29 48.29 48.29 0.2K
12:19 48.29 48.29 48.29 48.29 0.3K
12:24 48.34 48.34 48.34 48.34 0.4K
12:25 48.34 48.34 48.31 48.31 0.4K
12:27 48.31 48.32 48.31 48.32 0.4K
12:32 48.31 48.31 48.31 48.31 0.4K
12:35 48.32 48.32 48.32 48.32 0.4K
12:36 48.30 48.30 48.28 48.28 0.2K
12:37 48.31 48.31 48.31 48.31 0.1K
12:42 48.34 48.34 48.34 48.34 0.2K
12:43 48.35 48.35 48.35 48.35 0.1K
12:44 48.35 48.35 48.34 48.34 0.3K
12:46 48.36 48.36 48.36 48.36 0.4K
12:52 48.39 48.39 48.39 48.39 1.0K
12:54 48.38 48.38 48.38 48.38 0.2K
12:55 48.38 48.38 48.36 48.36 0.4K
12:57 48.36 48.37 48.36 48.37 0.6K
12:59 48.36 48.36 48.36 48.36 0.4K
13:00 48.36 48.36 48.36 48.36 0.4K
13:02 48.36 48.36 48.36 48.36 0.2K
13:04 48.34 48.34 48.34 48.34 0.5K
13:05 48.34 48.34 48.34 48.34 0.4K
13:08 48.34 48.34 48.34 48.34 0.1K
13:11 48.36 48.36 48.36 48.36 0.5K
13:14 48.36 48.36 48.36 48.36 0.3K
13:17 48.35 48.35 48.35 48.35 0.1K
13:20 48.33 48.33 48.32 48.32 1.2K
13:21 48.34 48.34 48.34 48.34 0.1K
13:24 48.32 48.32 48.32 48.32 0.8K
13:28 48.26 48.26 48.24 48.24 1.2K
13:30 48.23 48.23 48.22 48.23 2.2K
13:31 48.23 48.23 48.23 48.23 1.9K
13:32 48.22 48.22 48.22 48.22 0.5K
13:36 48.17 48.17 48.13 48.13 0.5K
13:37 48.13 48.13 48.13 48.13 0.6K
13:38 48.14 48.15 48.14 48.14 0.7K
13:40 48.11 48.11 48.08 48.08 0.9K
13:41 48.07 48.07 48.07 48.07 1.0K
13:43 48.06 48.06 48.06 48.06 0.1K
13:44 48.06 48.06 48.06 48.06 0.2K
13:45 48.06 48.06 48.05 48.05 0.8K
13:47 48.04 48.06 48.04 48.06 1.7K
13:48 48.08 48.11 48.08 48.11 0.8K
13:50 48.10 48.10 48.10 48.10 0.1K
13:51 48.12 48.12 48.12 48.12 0.1K
13:52 48.12 48.12 48.09 48.09 0.7K
13:56 48.10 48.10 48.10 48.10 1.3K
13:59 48.12 48.12 48.12 48.12 0.2K
14:00 48.12 48.12 48.10 48.10 0.2K
14:01 48.08 48.08 48.08 48.08 0.8K
14:05 48.08 48.08 48.07 48.08 0.4K
14:07 48.11 48.11 48.11 48.11 0.2K
14:10 48.11 48.11 48.11 48.11 0.8K
14:11 48.07 48.07 48.07 48.07 0.9K
14:18 48.05 48.05 48.05 48.05 0.1K
14:19 48.03 48.03 48.03 48.03 0.4K
14:21 48.03 48.03 48.01 48.01 1.1K
14:28 48.04 48.04 48.04 48.04 0.4K
14:29 48.05 48.05 48.05 48.05 0.6K
14:32 48.07 48.09 48.07 48.09 1.3K
14:36 48.12 48.12 48.12 48.12 0.8K
14:37 48.09 48.09 48.09 48.09 0.5K
14:40 48.06 48.06 48.06 48.06 0.8K
14:44 48.05 48.05 48.05 48.05 0.1K
14:48 48.09 48.09 48.09 48.09 0.2K
14:49 48.06 48.06 48.06 48.06 0.1K
14:50 48.07 48.07 48.07 48.07 0.5K
14:55 48.04 48.05 48.04 48.05 3.2K
15:00 48.06 48.06 48.06 48.06 0.8K
15:01 48.09 48.09 48.09 48.09 0.8K
15:02 48.06 48.06 48.06 48.06 0.1K
15:03 48.05 48.05 48.05 48.05 0.1K
15:04 48.04 48.04 48.04 48.04 0.5K
15:05 48.03 48.03 48.03 48.03 0.4K
15:06 48.03 48.03 48.03 48.03 0.8K
15:09 48.04 48.04 48.04 48.04 0.6K
15:11 48.05 48.05 48.05 48.05 0.4K
15:12 48.06 48.06 48.06 48.06 0.4K
15:13 48.08 48.08 48.08 48.08 0.1K
15:15 48.10 48.10 48.10 48.10 0.4K
15:16 48.11 48.11 48.10 48.10 0.6K
15:17 48.10 48.12 48.10 48.12 2.3K
15:20 48.11 48.11 48.11 48.11 0.3K
15:21 48.08 48.08 48.08 48.08 0.1K
15:24 48.08 48.08 48.07 48.07 0.5K
15:25 48.07 48.07 48.07 48.07 0.4K
15:29 48.06 48.06 48.06 48.06 0.4K
15:30 48.06 48.06 48.06 48.06 0.4K
15:33 48.05 48.06 48.05 48.06 22.7K
15:34 48.05 48.05 48.05 48.05 2.0K
15:35 48.04 48.04 48.04 48.04 0.5K
15:37 48.06 48.07 48.05 48.05 2.0K
15:39 48.05 48.06 48.05 48.06 1.8K
15:40 48.08 48.08 48.07 48.07 2.0K
15:46 48.13 48.13 48.13 48.13 0.5K
15:48 48.11 48.11 48.11 48.11 0.8K
15:50 48.11 48.11 48.11 48.11 0.2K
15:51 48.13 48.13 48.13 48.13 0.9K
15:52 48.15 48.15 48.15 48.15 0.5K
15:53 48.18 48.18 48.18 48.18 0.4K
15:55 48.15 48.15 48.15 48.15 1.1K
15:58 48.11 48.11 48.11 48.11 1.8K
15:59 48.11 48.13 48.11 48.13 1.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 47.46 47.74 47.35 47.71 0.1M
2025-09-25 47.06 47.41 46.83 47.25 0.2M
2025-09-24 48.23 48.28 47.59 47.59 0.1M
2025-09-23 48.29 48.50 48.00 48.13 0.1M
2025-09-22 47.88 48.34 47.79 48.26 0.2M
2025-09-19 48.17 48.23 47.82 48.16 0.1M
2025-09-18 47.75 48.10 47.66 47.96 0.1M
2025-09-17 47.67 47.76 46.97 47.44 0.2M
2025-09-16 47.90 47.90 47.39 47.55 0.1M
2025-09-15 47.88 48.10 47.84 47.90 0.1M
2025-09-12 48.03 48.06 47.73 47.78 0.1M
2025-09-11 47.83 48.20 47.80 48.09 0.2M
2025-09-10 47.59 47.92 47.48 47.64 0.1M
2025-09-09 47.06 47.26 46.84 47.18 0.1M
2025-09-08 46.95 47.13 46.88 47.13 0.1M
2025-09-05 47.26 47.38 46.37 46.84 0.3M
2025-09-04 46.59 47.00 46.56 47.00 0.2M
2025-09-03 46.60 46.75 46.32 46.59 0.2M
2025-09-02 46.17 46.60 46.06 46.60 0.4M
2025-08-29 47.36 47.36 46.79 46.97 0.2M
2025-08-28 47.17 47.50 47.14 47.49 0.1M
2025-08-27 46.82 47.14 46.82 47.01 0.1M
2025-08-26 46.48 46.93 46.48 46.92 0.1M
2025-08-25 46.67 46.74 46.52 46.54 0.2M
2025-08-22 45.97 46.99 45.97 46.81 0.1M
2025-08-21 45.90 45.92 45.61 45.76 0.2M
2025-08-20 46.01 46.11 45.42 46.04 0.2M
2025-08-19 46.58 46.60 46.07 46.22 0.2M
2025-08-18 46.24 46.65 46.24 46.57 0.1M
2025-08-15 46.53 46.53 46.23 46.27 0.2M
2025-08-14 46.41 46.59 46.32 46.43 0.3M
2025-08-13 46.92 46.99 46.41 46.88 0.2M
2025-08-12 46.10 46.75 46.08 46.71 0.2M
2025-08-11 45.84 46.09 45.73 45.79 0.2M
2025-08-08 46.27 46.28 45.81 45.89 0.2M
2025-08-07 46.91 46.93 45.96 46.39 0.3M
2025-08-06 46.78 46.80 46.45 46.72 0.3M
2025-08-05 47.12 47.23 46.46 46.75 0.2M
2025-08-04 46.38 46.89 46.38 46.87 0.2M
2025-08-01 46.10 46.29 45.34 45.99 0.5M
2025-07-31 47.44 47.57 46.78 46.90 0.2M
2025-07-30 47.12 47.47 46.95 47.23 0.2M
2025-07-29 47.52 47.58 46.98 47.15 0.3M
2025-07-28 47.56 47.57 47.36 47.56 0.4M
2025-07-25 47.10 47.45 47.10 47.45 0.1M
2025-07-24 47.09 47.17 46.93 46.99 0.1M
2025-07-23 46.82 47.13 46.82 47.13 0.1M
2025-07-22 46.57 46.57 46.00 46.50 0.2M
2025-07-21 46.85 46.89 46.47 46.47 0.5M
2025-07-18 46.76 46.82 46.58 46.72 0.2M
2025-07-17 46.18 46.64 46.18 46.60 0.1M
2025-07-16 46.14 46.14 45.41 46.03 0.3M
2025-07-15 46.60 46.60 45.92 45.92 0.2M
2025-07-14 46.00 46.48 45.95 46.46 0.2M
2025-07-11 46.13 46.26 46.01 46.01 0.2M
2025-07-10 46.45 46.56 46.15 46.39 0.4M
2025-07-09 46.18 46.27 46.00 46.27 0.3M
2025-07-08 46.25 46.25 45.71 46.02 0.4M
2025-07-07 46.17 46.32 45.78 46.13 0.5M
2025-07-03 45.92 46.35 45.92 46.32 0.4M
2025-07-02 45.42 45.71 45.30 45.71 0.6M
2025-07-01 45.65 45.81 45.14 45.41 0.4M
2025-06-30 45.65 45.87 45.55 45.77 0.6M
2025-06-27 45.23 45.68 45.05 45.41 0.1M
2025-06-26 44.73 45.13 44.61 45.13 0.2M
2025-06-25 44.80 44.89 44.42 44.51 0.1M
2025-06-24 44.45 44.80 44.35 44.73 0.2M
2025-06-23 43.31 43.98 42.97 43.96 0.2M
2025-06-20 43.67 43.73 43.29 43.44 0.2M
2025-06-18 43.31 43.70 43.26 43.35 0.2M
2025-06-17 43.51 43.71 43.19 43.33 0.3M
2025-06-16 43.37 43.93 43.37 43.72 0.3M
2025-06-13 43.03 43.47 42.84 42.98 1.0M
2025-06-12 43.44 43.76 43.44 43.73 0.3M
2025-06-11 43.76 43.93 43.51 43.66 0.3M
2025-06-10 43.80 43.85 43.25 43.57 0.5M
2025-06-09 44.03 44.03 43.70 43.70 0.3M
2025-06-06 43.90 44.02 43.73 43.92 0.2M
2025-06-05 43.60 43.87 43.24 43.48 0.2M
2025-06-04 43.60 43.72 43.42 43.53 0.3M
2025-06-03 43.26 43.68 43.17 43.60 0.2M
2025-06-02 42.79 43.18 42.38 43.17 0.6M
2025-05-30 42.67 42.96 42.32 42.86 0.2M
2025-05-29 43.25 43.25 42.54 42.73 0.2M
2025-05-28 43.29 43.29 42.89 42.91 0.1M
2025-05-27 42.92 43.25 42.70 43.18 0.2M
2025-05-23 41.79 42.47 41.69 42.27 0.3M
2025-05-22 42.31 42.70 42.20 42.40 0.2M
2025-05-21 43.14 43.25 42.30 42.45 0.6M
2025-05-20 43.72 43.79 43.32 43.55 0.2M
2025-05-19 43.28 44.00 43.28 43.97 0.2M
2025-05-16 43.51 43.94 43.47 43.92 0.3M
2025-05-15 43.24 43.52 43.07 43.48 0.2M
2025-05-14 43.73 43.83 43.41 43.48 0.2M
2025-05-13 42.79 43.78 42.76 43.59 0.7M
2025-05-12 42.57 42.68 42.13 42.64 0.6M
2025-05-09 41.14 41.20 40.63 40.97 0.4M
2025-05-08 40.96 41.45 40.76 41.07 0.5M
2025-05-07 40.30 40.62 40.13 40.49 0.4M
2025-05-06 40.13 40.66 40.10 40.40 1.7M
2025-05-05 40.21 40.96 40.21 40.72 0.7M
2025-05-02 40.22 40.79 40.19 40.66 0.3M
2025-05-01 39.67 40.09 39.55 39.68 0.2M
2025-04-30 38.32 39.30 38.04 39.24 0.2M
2025-04-29 38.95 39.36 38.72 39.30 0.3M
2025-04-28 38.94 39.30 38.62 39.05 1.0M
2025-04-25 38.59 38.90 38.45 38.87 0.3M
2025-04-24 37.67 38.75 37.62 38.64 0.1M
2025-04-23 38.01 38.61 37.44 37.58 0.2M
2025-04-22 36.02 36.79 36.01 36.64 0.2M
2025-04-21 36.22 36.29 35.11 35.54 0.2M
2025-04-17 36.77 36.96 36.45 36.69 0.2M
2025-04-16 36.76 37.18 36.11 36.58 0.3M
2025-04-15 37.00 37.49 37.00 37.14 0.2M
2025-04-14 37.50 37.54 36.55 36.93 0.2M
2025-04-11 36.13 36.78 35.61 36.69 0.3M
2025-04-10 36.88 36.94 35.13 36.24 0.5M
2025-04-09 33.58 38.10 33.52 37.85 1.1M
2025-04-08 35.78 35.96 33.32 33.86 0.9M
2025-04-07 32.62 35.51 32.16 34.30 0.6M
2025-04-04 34.95 35.07 33.46 33.93 0.9M
2025-04-03 37.14 37.38 36.31 36.35 0.6M
2025-04-02 38.00 39.41 38.00 39.24 0.5M
2025-04-01 38.08 38.62 37.67 38.60 0.8M
2025-03-31 37.44 38.43 36.99 38.25 0.8M
2025-03-28 38.99 39.04 37.97 38.12 0.3M
2025-03-27 39.34 39.60 38.94 39.12 0.2M
2025-03-26 40.30 40.40 39.41 39.55 0.2M
2025-03-25 40.37 40.50 40.14 40.33 0.2M
2025-03-24 39.73 40.34 39.73 40.23 0.1M
2025-03-21 38.77 39.21 38.46 39.17 0.3M
2025-03-20 39.00 39.60 39.00 39.24 0.3M
2025-03-19 38.59 39.71 38.55 39.37 0.5M
2025-03-18 38.85 38.92 38.24 38.44 0.3M
2025-03-17 38.57 39.36 38.56 39.14 0.4M
2025-03-14 37.89 38.60 37.82 38.53 0.3M
2025-03-13 38.23 38.23 37.16 37.33 0.4M
2025-03-12 38.55 38.79 37.80 38.28 0.6M
2025-03-11 37.77 38.32 37.41 37.81 1.1M
2025-03-10 38.43 38.46 37.34 37.86 1.0M
2025-03-07 39.11 39.39 38.04 39.23 0.9M
2025-03-06 40.03 40.40 39.16 39.26 0.8M
2025-03-05 40.32 40.95 40.06 40.83 0.6M
2025-03-04 40.53 41.12 39.46 40.38 0.9M
2025-03-03 42.29 42.47 40.78 41.11 1.0M
2025-02-28 41.46 42.12 41.23 42.08 0.6M
2025-02-27 42.72 42.72 41.45 41.48 0.6M
2025-02-26 42.32 43.06 42.32 42.53 0.5M
2025-02-25 42.04 42.08 41.07 41.80 0.5M
2025-02-24 42.70 42.78 41.79 42.12 1.3M
2025-02-21 44.23 44.23 42.42 42.56 0.5M
2025-02-20 44.68 44.68 43.51 44.10 0.4M
2025-02-19 44.87 45.11 44.61 44.92 0.3M
2025-02-18 44.83 45.03 44.72 45.03 0.2M
2025-02-14 44.45 44.65 44.19 44.60 0.3M
2025-02-13 44.22 44.42 43.94 44.41 0.4M
2025-02-12 43.63 44.16 43.56 44.08 0.3M
2025-02-11 44.39 44.39 43.96 44.20 0.2M
2025-02-10 44.79 44.79 44.44 44.65 0.2M
2025-02-07 44.82 45.04 44.40 44.50 0.4M
2025-02-06 44.50 44.59 44.14 44.50 0.7M
2025-02-05 43.88 44.20 43.62 44.14 0.3M
2025-02-04 43.65 43.77 43.48 43.70 2.1M
2025-02-03 42.60 43.56 42.57 43.34 1.0M
2025-01-31 44.36 44.38 43.64 43.70 0.4M
2025-01-30 43.95 44.45 43.95 44.35 0.3M
2025-01-29 43.49 43.78 43.32 43.56 0.3M
2025-01-28 42.95 43.61 42.62 43.50 0.3M
2025-01-27 42.90 43.12 42.38 42.74 0.3M
2025-01-24 44.55 44.61 44.26 44.35 0.1M
2025-01-23 44.30 44.59 44.20 44.56 0.3M
2025-01-22 44.61 44.61 44.28 44.31 0.6M
2025-01-21 44.00 44.21 43.77 44.20 0.3M
2025-01-17 43.48 43.66 43.33 43.49 0.2M
2025-01-16 42.92 43.28 42.81 43.14 0.2M
2025-01-15 42.93 43.00 42.67 42.72 0.2M
2025-01-14 41.90 42.23 41.72 42.12 0.4M
2025-01-13 41.15 41.55 41.04 41.55 0.5M
2025-01-10 41.73 41.93 41.46 41.64 0.3M
2025-01-08 41.66 42.02 41.33 41.93 0.5M
2025-01-07 42.32 42.37 41.54 41.75 0.2M
2025-01-06 42.45 42.50 42.14 42.24 0.6M
2025-01-03 41.60 42.10 41.47 42.04 0.3M
2025-01-02 41.61 41.77 41.02 41.37 0.6M