Invesco S&P SmallCap 600 UCITS ETF

USML
🏛️ Mexiko →
1,252.92
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
2025-09-26 1,252.92 1,252.92 1,252.92 1,252.92 0.0M
2025-09-25 1,272.86 1,272.86 1,272.86 1,272.86 0.0M
2025-09-24 1,281.16 1,281.16 1,281.16 1,281.16 0.0M
2025-09-23 1,274.49 1,274.49 1,274.49 1,274.49 0.0M
2025-09-22 1,273.18 1,273.18 1,273.18 1,273.18 0.0M
2025-09-19 1,275.26 1,275.26 1,275.26 1,275.26 0.0M
2025-09-18 1,264.75 1,264.75 1,264.75 1,264.75 0.0M
2025-09-17 1,260.84 1,260.84 1,260.84 1,260.84 0.0M
2025-09-15 1,267.71 1,267.71 1,267.71 1,267.71 0.0M
2025-09-12 1,281.35 1,281.35 1,281.35 1,281.35 0.0M
2025-09-11 1,265.19 1,265.19 1,265.19 1,265.19 0.0M
2025-09-10 1,272.23 1,272.23 1,272.23 1,272.23 0.0M
2025-09-09 1,281.13 1,281.13 1,281.13 1,281.13 0.0M
2025-09-08 1,281.86 1,281.86 1,281.86 1,281.86 0.0M
2025-09-05 1,278.62 1,278.62 1,278.62 1,278.62 0.0M
2025-09-04 1,259.90 1,259.90 1,259.90 1,259.90 0.0M
2025-09-03 1,260.30 1,260.30 1,260.30 1,260.30 0.0M
2025-09-02 1,272.78 1,272.78 1,272.78 1,272.78 0.0M
2025-09-01 1,270.59 1,270.59 1,270.59 1,270.59 0.0M
2025-08-29 1,273.95 1,273.95 1,273.95 1,273.95 0.0M
2025-08-28 1,279.41 1,279.41 1,279.41 1,279.41 0.0M
2025-08-27 1,272.59 1,272.59 1,272.59 1,272.59 0.0M
2025-08-26 1,279.42 1,279.42 1,279.42 1,279.42 0.0M
2025-08-25 1,276.55 1,276.55 1,276.55 1,276.55 0.0M
2025-08-22 1,237.19 1,237.19 1,237.19 1,237.19 0.0M
2025-08-21 1,239.29 1,239.29 1,239.29 1,239.29 0.0M
2025-08-20 1,250.93 1,250.93 1,250.93 1,250.93 0.0M
2025-08-19 1,245.47 1,245.47 1,245.47 1,245.47 0.0M
2025-08-18 1,239.14 1,239.14 1,239.14 1,239.14 0.0M
2025-08-15 1,249.98 1,249.98 1,249.98 1,249.98 0.0M
2025-08-14 1,246.52 1,246.52 1,246.52 1,246.52 0.0M
2025-08-13 1,218.84 1,218.84 1,218.84 1,218.84 0.0M
2025-08-12 1,194.96 1,194.96 1,194.96 1,194.96 0.0M
2025-08-11 1,190.93 1,190.93 1,190.93 1,190.93 0.0M
2025-08-08 1,189.69 1,189.69 1,189.69 1,189.69 0.0M
2025-08-07 1,194.89 1,194.89 1,194.89 1,194.89 0.0M
2025-08-06 1,193.26 1,193.26 1,193.26 1,193.26 0.0M
2025-08-05 1,197.26 1,197.26 1,197.26 1,197.26 0.0M
2025-08-04 1,179.70 1,179.70 1,179.70 1,179.70 0.0M
2025-08-01 1,202.78 1,202.78 1,202.78 1,202.78 0.0M
2025-07-31 1,224.18 1,224.18 1,224.18 1,224.18 0.0M
2025-07-30 1,218.17 1,218.17 1,218.17 1,218.17 0.0M
2025-07-29 1,222.10 1,222.10 1,222.10 1,222.10 0.0M
2025-07-28 1,203.61 1,203.61 1,203.61 1,203.61 0.0M
2025-07-25 1,211.56 1,211.56 1,211.56 1,211.56 0.0M
2025-07-24 1,219.54 1,219.54 1,219.54 1,219.54 0.0M
2025-07-23 1,211.40 1,211.40 1,211.40 1,211.40 0.0M
2025-07-22 1,214.94 1,214.94 1,214.94 1,214.94 0.0M
2025-07-21 1,214.09 1,214.09 1,214.09 1,214.09 0.0M
2025-07-18 1,222.02 1,222.02 1,222.02 1,222.02 0.0M
2025-07-17 1,189.52 1,189.52 1,189.52 1,189.52 0.0M
2025-07-16 1,221.38 1,221.38 1,221.38 1,221.38 0.0M
2025-07-15 1,221.72 1,221.72 1,221.72 1,221.72 0.0M
2025-07-14 1,217.44 1,217.44 1,217.44 1,217.44 0.0M
2025-07-11 1,230.85 1,230.85 1,230.85 1,230.85 0.0M
2025-07-10 1,201.97 1,201.97 1,201.97 1,201.97 0.0M
2025-07-09 1,214.54 1,214.54 1,214.54 1,214.54 0.0M
2025-07-08 1,207.66 1,207.66 1,207.66 1,207.66 0.0M
2025-07-07 1,206.65 1,206.65 1,206.65 1,206.65 0.0M
2025-07-04 1,218.18 1,218.18 1,218.18 1,218.18 0.0M
2025-07-03 1,211.32 1,211.32 1,211.32 1,211.32 0.0M
2025-07-02 1,204.34 1,204.34 1,204.34 1,204.34 0.0M
2025-07-01 1,189.50 1,189.50 1,189.50 1,189.50 0.0M
2025-06-30 1,195.17 1,195.17 1,195.17 1,195.17 0.0M
2025-06-27 1,186.09 1,186.09 1,186.09 1,186.09 0.0M
2025-06-26 1,179.59 1,179.59 1,179.59 1,179.59 0.0M
2025-06-25 1,196.21 1,196.21 1,196.21 1,196.21 0.0M
2025-06-24 1,178.08 1,178.08 1,178.08 1,178.08 0.0M
2025-06-23 1,178.23 1,178.23 1,178.23 1,178.23 0.0M
2025-06-19 1,176.01 1,176.01 1,176.01 1,176.01 0.0M
2025-06-18 1,169.99 1,169.99 1,169.99 1,169.99 0.0M
2025-06-17 1,170.42 1,170.42 1,170.42 1,170.42 0.0M
2025-06-16 1,169.22 1,169.22 1,169.22 1,169.22 0.0M
2025-06-13 1,176.57 1,176.57 1,176.57 1,176.57 0.0M
2025-06-12 1,194.47 1,194.47 1,194.47 1,194.47 0.0M
2025-06-11 1,203.31 1,203.31 1,203.31 1,203.31 0.0M
2025-06-10 1,191.79 1,191.79 1,191.79 1,191.79 0.0M
2025-06-09 1,185.40 1,185.40 1,185.40 1,185.40 0.0M
2025-06-06 1,178.67 1,178.67 1,178.67 1,178.67 0.0M
2025-06-05 1,178.27 1,178.27 1,178.27 1,178.27 0.0M
2025-06-04 1,179.72 1,179.72 1,179.72 1,179.72 0.0M
2025-06-03 1,161.34 1,161.34 1,161.34 1,161.34 0.0M
2025-06-02 1,179.82 1,179.82 1,179.82 1,179.82 0.0M
2025-05-30 1,175.82 1,175.82 1,175.82 1,175.82 0.0M
2025-05-29 1,181.36 1,181.36 1,181.36 1,181.36 0.0M
2025-05-28 1,176.44 1,176.44 1,176.44 1,176.44 0.0M
2025-05-27 1,148.23 1,148.23 1,148.23 1,148.23 0.0M
2025-05-26 1,151.57 1,151.57 1,151.57 1,151.57 0.0M
2025-05-23 1,159.56 1,159.56 1,159.56 1,159.56 0.0M
2025-05-22 1,185.17 1,185.17 1,185.17 1,185.17 0.0M
2025-05-16 1,202.57 1,202.57 1,202.57 1,202.57 0.0M
2025-05-15 1,198.38 1,198.38 1,198.38 1,198.38 0.0M
2025-05-09 1,164.36 1,164.36 1,164.36 1,164.36 0.0M
2025-05-08 1,150.70 1,150.70 1,150.70 1,150.70 0.0M
2025-05-02 1,125.98 1,125.98 1,125.98 1,125.98 0.0M
2025-04-30 1,129.86 1,129.86 1,129.86 1,129.86 0.0M