Invesco NASDAQ Next Generation 100 UCITS ETF Acc

EQJS
🏛️ Allemagne →
37.90
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 35.19 35.34 35.13 35.23 0.0M
2021-12-29 35.35 35.38 34.92 35.09 0.0M
2021-12-28 35.41 35.58 35.27 35.27 0.0M
2021-12-27 35.06 35.39 35.06 35.28 0.0M
2021-12-23 35.08 35.16 34.98 35.16 0.0M
2021-12-22 34.86 34.87 34.63 34.83 0.0M
2021-12-21 34.09 34.48 34.09 34.48 0.0M
2021-12-20 34.06 34.11 33.65 33.65 0.0M
2021-12-17 34.06 34.65 33.50 34.47 0.0M
2021-12-16 34.90 35.05 34.33 34.33 0.0M
2021-12-15 34.15 34.15 33.75 33.75 0.0M
2021-12-14 34.85 34.85 33.98 33.99 0.0M
2021-12-13 35.06 35.07 34.47 34.47 0.0M
2021-12-10 35.07 35.22 34.68 34.68 0.0M
2021-12-09 35.66 35.66 35.29 35.43 0.0M
2021-12-08 35.25 35.64 35.24 35.53 0.0M
2021-12-07 34.56 35.60 34.50 35.49 0.0M
2021-12-06 34.50 34.50 33.86 34.04 0.0M
2021-12-03 34.94 35.09 34.07 34.12 0.0M
2021-12-02 34.50 34.70 34.27 34.52 0.0M
2021-12-01 35.65 35.98 35.46 35.49 0.0M
2021-11-30 35.71 35.95 35.53 35.53 0.0M
2021-11-29 36.05 36.30 36.00 36.11 0.0M
2021-11-26 35.83 36.14 35.53 35.73 0.0M
2021-11-25 36.80 36.84 36.74 36.78 0.0M
2021-11-24 36.40 36.60 36.10 36.60 0.0M
2021-11-23 36.37 36.58 35.70 35.96 0.0M
2021-11-22 37.08 37.33 36.75 36.75 0.0M
2021-11-19 37.19 37.27 36.94 37.18 0.0M
2021-11-18 37.44 37.44 36.80 36.90 0.0M
2021-11-17 37.79 37.81 37.33 37.41 0.0M
2021-11-16 37.22 37.56 37.22 37.56 0.0M
2021-11-15 37.30 37.38 37.14 37.22 0.0M
2021-11-12 36.74 37.04 36.67 37.04 0.0M
2021-11-11 36.50 36.64 36.34 36.64 0.0M
2021-11-10 36.70 36.74 36.30 36.61 0.0M
2021-11-09 36.54 36.70 36.48 36.57 0.0M
2021-11-08 36.30 36.51 36.23 36.48 0.0M
2021-11-05 36.30 36.70 36.15 36.18 0.0M
2021-11-04 36.30 36.43 36.15 36.15 0.0M
2021-11-03 36.00 36.06 35.88 35.93 0.0M
2021-11-02 36.01 36.02 35.79 35.97 0.0M
2021-11-01 35.90 35.95 35.70 35.94 0.0M
2021-10-29 35.21 35.64 35.12 35.64 0.0M
2021-10-28 35.18 35.22 34.90 35.16 0.0M
2021-10-27 35.51 35.58 35.13 35.13 0.0M
2021-10-26 35.71 35.79 35.63 35.63 0.0M
2021-10-25 35.55 35.67 35.33 35.67 0.0M
2021-10-22 35.60 35.62 35.37 35.37 0.0M
2021-10-21 35.15 35.40 35.09 35.26 0.0M
2021-10-20 35.23 35.28 35.04 35.13 0.0M
2021-10-19 34.88 35.23 34.80 35.21 0.0M
2021-10-18 34.80 34.89 34.50 34.83 0.0M
2021-10-15 34.76 34.89 34.70 34.87 0.0M
2021-10-14 34.39 34.71 34.38 34.64 0.0M
2021-10-13 34.01 34.20 33.96 34.06 0.0M
2021-10-12 33.60 34.02 33.60 33.99 0.0M
2021-10-11 33.83 34.10 33.68 34.08 0.0M
2021-10-08 34.30 34.30 33.98 33.98 0.0M
2021-10-07 33.99 34.44 33.92 34.36 0.0M
2021-10-06 33.42 33.59 33.13 33.47 0.0M
2021-10-05 33.26 33.72 33.26 33.60 0.0M
2021-10-04 33.82 33.82 33.02 33.03 0.0M
2021-10-01 33.57 33.72 33.30 33.69 0.0M
2021-09-30 34.00 34.03 33.89 33.89 0.0M
2021-09-29 33.91 34.03 33.81 33.81 0.0M
2021-09-28 34.55 34.55 33.70 33.70 0.0M
2021-09-27 35.01 35.03 34.58 34.59 0.0M
2021-09-24 34.84 34.84 34.60 34.70 0.0M
2021-09-23 34.72 34.85 34.53 34.76 0.0M
2021-09-22 34.30 34.42 34.10 34.42 0.0M
2021-09-21 34.35 34.41 33.89 34.19 0.0M
2021-09-20 34.46 34.46 33.87 34.03 0.0M
2021-09-17 34.69 34.73 34.43 34.43 0.0M
2021-09-16 34.51 34.56 34.39 34.44 0.0M
2021-09-15 34.44 34.44 34.07 34.13 0.0M
2021-09-14 34.35 34.41 34.20 34.33 0.0M
2021-09-13 34.91 34.94 34.12 34.22 0.0M
2021-09-10 34.95 35.11 34.65 34.75 0.0M
2021-09-09 34.60 34.92 34.56 34.82 0.0M
2021-09-08 35.21 35.21 34.72 34.72 0.0M
2021-09-07 35.36 35.36 35.00 35.04 0.0M
2021-09-06 35.35 35.36 35.23 35.28 0.1M
2021-09-03 35.15 35.15 34.81 35.07 0.0M
2021-09-02 34.95 35.10 34.93 35.10 0.0M
2021-09-01 35.05 35.05 34.78 34.85 0.0M
2021-08-31 35.04 35.04 34.72 34.78 0.0M
2021-08-30 34.89 34.97 34.74 34.93 0.0M
2021-08-27 34.62 34.85 34.48 34.78 0.0M
2021-08-26 34.52 34.62 34.31 34.48 0.0M
2021-08-25 34.41 34.51 34.35 34.49 0.0M
2021-08-24 34.16 34.30 34.11 34.26 0.0M
2021-08-23 33.64 33.87 33.52 33.87 0.0M
2021-08-20 33.11 33.50 32.98 33.50 0.0M
2021-08-19 33.07 33.25 32.90 33.25 0.0M
2021-08-18 33.52 33.59 33.43 33.48 0.0M
2021-08-17 33.45 33.45 33.16 33.31 0.0M
2021-08-16 33.76 33.76 33.35 33.50 0.0M
2021-08-13 34.00 34.09 33.78 33.78 0.0M
2021-08-12 33.93 34.00 33.85 33.91 0.0M
2021-08-11 34.27 34.27 33.71 33.71 0.0M
2021-08-10 34.35 34.45 34.20 34.26 0.0M
2021-08-09 34.27 34.34 34.13 34.27 0.0M
2021-08-06 34.20 34.41 34.17 34.17 0.0M
2021-08-05 34.10 34.29 34.06 34.29 0.0M
2021-08-04 33.93 34.16 33.80 34.09 0.0M
2021-08-03 33.99 33.99 33.72 33.72 0.0M
2021-08-02 34.02 34.02 33.77 33.92 0.0M
2021-07-30 33.46 33.90 33.46 33.76 0.0M
2021-07-29 34.04 34.09 33.92 34.01 0.0M
2021-07-28 33.43 34.01 33.43 34.01 0.0M
2021-07-27 34.13 34.13 33.15 33.15 0.0M
2021-07-26 34.31 34.31 34.03 34.03 0.0M
2021-07-23 34.09 34.26 34.03 34.26 0.0M
2021-07-22 33.94 34.01 33.83 33.89 0.0M
2021-07-21 33.61 33.73 33.61 33.72 0.0M
2021-07-20 33.02 33.34 32.99 33.34 0.0M
2021-07-19 33.02 33.02 32.42 32.84 0.0M
2021-07-16 33.15 33.25 33.03 33.13 0.0M
2021-07-15 33.57 33.57 33.26 33.37 0.0M
2021-07-14 34.13 34.13 33.69 33.70 0.0M
2021-07-13 34.25 34.35 34.10 34.25 0.0M
2021-07-12 34.31 34.31 34.03 34.10 0.0M
2021-07-09 33.80 34.06 33.80 34.03 0.0M
2021-07-08 34.08 34.08 33.44 33.68 0.0M
2021-07-07 34.51 34.61 34.19 34.19 0.0M
2021-07-06 34.29 34.46 34.20 34.35 0.0M
2021-07-05 34.36 34.36 34.20 34.31 0.0M
2021-07-02 34.37 34.46 34.19 34.31 0.0M
2021-07-01 34.48 34.60 34.09 34.09 0.0M
2021-06-30 34.47 34.50 34.30 34.30 0.0M
2021-06-29 34.30 34.40 34.25 34.34 0.0M
2021-06-28 34.07 34.15 33.95 34.13 0.0M
2021-06-25 33.69 33.85 33.68 33.85 0.0M
2021-06-24 33.47 33.78 33.47 33.78 0.0M
2021-06-23 33.43 33.43 33.24 33.29 0.0M
2021-06-22 33.06 33.32 33.03 33.32 0.0M
2021-06-21 32.76 33.05 32.60 32.99 0.0M
2021-06-18 33.22 33.22 32.84 32.88 0.0M
2021-06-17 32.55 32.98 32.51 32.97 0.0M
2021-06-16 32.32 32.36 32.20 32.31 0.0M
2021-06-15 32.66 32.78 32.23 32.23 0.0M
2021-06-14 32.74 32.74 32.50 32.53 0.0M
2021-06-11 32.22 32.50 32.22 32.47 0.0M
2021-06-10 32.03 32.15 31.85 32.04 0.0M
2021-06-09 31.92 31.99 31.90 31.92 0.0M
2021-06-08 31.75 32.05 31.64 31.68 0.0M
2021-06-07 31.74 31.74 31.59 31.63 0.0M
2021-06-04 31.46 31.62 31.46 31.61 0.0M
2021-06-03 31.67 31.67 31.28 31.43 0.0M
2021-06-02 31.62 31.76 31.58 31.58 0.0M
2021-06-01 31.82 31.87 31.42 31.48 0.0M
2021-05-31 31.91 31.91 31.67 31.67 0.0M
2021-05-28 31.95 32.09 31.90 31.90 0.0M
2021-05-27 31.49 31.65 31.39 31.63 0.0M
2021-05-26 31.28 31.46 31.28 31.40 0.0M
2021-05-25 31.28 31.31 31.14 31.14 0.0M
2021-05-21 30.91 31.19 30.91 31.05 0.0M
2021-05-20 30.28 30.86 30.21 30.85 0.0M
2021-05-19 30.15 30.15 29.82 30.03 0.0M
2021-05-18 30.47 30.58 30.30 30.48 0.0M
2021-05-17 30.42 30.45 30.20 30.25 0.0M
2021-05-14 29.93 30.28 29.81 30.23 0.0M
2021-05-13 29.71 29.84 29.46 29.77 0.0M
2021-05-12 30.32 30.32 29.88 29.88 0.0M
2021-05-11 30.33 30.33 29.50 30.13 0.0M
2021-05-10 31.16 31.16 30.46 30.51 0.0M
2021-05-07 30.88 31.21 30.85 31.18 0.0M
2021-05-06 31.45 31.45 30.63 30.72 0.0M
2021-05-05 31.55 31.72 31.50 31.64 0.0M
2021-05-04 32.03 32.03 31.11 31.12 0.0M
2021-05-03 32.38 32.51 31.97 31.99 0.0M
2021-04-30 32.47 32.61 32.44 32.48 0.0M
2021-04-29 32.95 32.97 32.43 32.43 0.0M
2021-04-28 33.13 33.13 32.91 32.91 0.0M
2021-04-27 33.23 33.23 33.21 33.21 0.0M
2021-04-26 32.67 32.99 32.59 32.99 0.0M
2021-04-23 32.37 32.71 32.36 32.68 0.0M
2021-04-22 32.23 32.82 32.23 32.82 0.0M
2021-04-21 31.67 32.08 31.67 32.08 0.0M
2021-04-20 32.04 32.04 31.49 31.49 0.0M
2021-04-19 32.70 32.70 32.05 32.05 0.0M
2021-04-16 32.69 32.83 32.64 32.68 0.0M
2021-04-15 32.57 32.69 32.57 32.66 0.0M
2021-04-14 32.59 32.70 32.50 32.50 0.0M
2021-04-13 32.37 32.61 32.30 32.48 0.0M
2021-04-12 32.50 32.50 32.21 32.21 0.0M
2021-04-09 32.48 32.56 32.39 32.39 0.0M
2021-04-08 32.49 32.49 32.44 32.47 0.0M
2021-04-07 32.62 32.62 32.17 32.17 0.0M
2021-04-06 32.47 32.75 32.34 32.75 0.0M
2021-04-01 32.24 32.45 32.17 32.38 0.0M
2021-03-31 31.53 31.94 31.53 31.94 0.0M
2021-03-30 31.06 31.45 30.99 31.45 0.0M
2021-03-29 31.40 31.55 31.01 31.01 0.0M
2021-03-26 31.49 31.62 31.33 31.33 0.0M
2021-03-25 31.41 31.41 31.13 31.40 0.0M