Invesco S&P 500 QVM UCITS ETF
WKN: A2DMBV / ISIN: IE00BDZCKK11Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 15.10.25 | 58,23 | 58,31 | 58,13 | 57,83 | 592 |
| 14.10.25 | 58,17 | 58,17 | 58,17 | 58,17 | 0 |
| 13.10.25 | 57,51 | 57,63 | 57,51 | 57,70 | 157 |
| 10.10.25 | 58,02 | 58,07 | 58,02 | 57,15 | 104 |
| 09.10.25 | 58,01 | 58,27 | 58,01 | 58,18 | 3890 |
| 08.10.25 | 58,00 | 58,35 | 58,00 | 58,26 | 139 |
| 07.10.25 | 57,63 | 57,91 | 57,63 | 58,00 | 156 |
| 06.10.25 | 57,76 | 58,00 | 57,38 | 57,50 | 343 |
| 03.10.25 | 57,57 | 57,57 | 57,27 | 57,55 | 1070 |
| 02.10.25 | 57,58 | 57,58 | 57,17 | 57,38 | 1052 |
| 01.10.25 | 57,35 | 57,47 | 57,22 | 57,47 | 304 |
| 30.09.25 | 57,51 | 57,51 | 57,51 | 57,63 | 20 |
| 29.09.25 | 57,59 | 57,67 | 57,43 | 57,50 | 1385 |
| 26.09.25 | 57,76 | 57,88 | 57,72 | 57,67 | 91 |
| 25.09.25 | 57,42 | 57,74 | 57,42 | 57,67 | 569 |
| 24.09.25 | 57,32 | 57,58 | 57,32 | 57,47 | 32 |
| 23.09.25 | 57,36 | 57,61 | 57,31 | 57,21 | 734 |
| 22.09.25 | 57,38 | 57,40 | 57,25 | 57,34 | 692 |
| 19.09.25 | 57,27 | 57,40 | 57,10 | 57,47 | 286 |
| 18.09.25 | 57,08 | 57,20 | 57,08 | 57,04 | 1232 |
| 17.09.25 | 57,00 | 57,00 | 57,00 | 57,00 | 0 |
| 16.09.25 | 57,05 | 57,05 | 56,92 | 56,43 | 673 |
| 15.09.25 | 57,30 | 57,50 | 57,30 | 57,19 | 126 |
| 12.09.25 | 57,63 | 57,63 | 57,47 | 57,34 | 281 |
| 11.09.25 | 57,32 | 57,32 | 57,26 | 57,54 | 115 |
