Invesco S

SP2D
🏛️ Allemagne →
51.06
Dernière Mise à Jour: 2025-09-26
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
2025-09-26 50.85 51.06 50.85 51.06 0.0M
2025-09-25 50.92 51.01 50.75 50.82 0.0M
2025-09-24 50.87 51.09 50.87 51.05 0.0M
2025-09-23 50.77 51.01 50.72 50.99 0.0M
2025-09-22 50.89 50.89 50.66 50.81 0.0M
2025-09-19 50.89 50.99 50.78 50.82 0.0M
2025-09-18 50.64 50.91 50.61 50.91 0.0M
2025-09-17 50.22 50.51 50.22 50.50 0.0M
2025-09-16 50.60 50.60 50.16 50.16 0.0M
2025-09-15 51.04 51.04 50.82 50.82 0.0M
2025-09-12 51.14 51.26 51.09 51.09 0.0M
2025-09-11 50.79 51.14 50.63 51.14 0.0M
2025-09-10 50.88 50.93 50.68 50.69 0.0M
2025-09-09 50.87 50.91 50.84 50.84 0.0M
2025-09-08 51.00 51.02 50.57 50.77 0.0M
2025-09-05 51.24 51.24 50.72 50.76 0.0M
2025-09-04 50.94 51.11 50.94 51.10 0.0M
2025-09-03 50.94 50.98 50.68 50.68 0.0M
2025-09-02 51.10 51.19 50.74 50.75 0.0M
2025-09-01 51.08 51.33 51.08 51.21 0.0M
2025-08-29 51.36 51.36 51.06 51.08 0.0M
2025-08-28 51.60 51.60 51.16 51.18 0.0M
2025-08-27 51.46 51.64 51.46 51.57 0.0M
2025-08-26 51.26 51.26 51.11 51.13 0.0M
2025-08-25 51.26 51.35 51.21 51.21 0.0M
2025-08-22 50.94 51.43 50.94 51.43 0.0M
2025-08-21 50.92 50.92 50.68 50.90 0.0M
2025-08-20 50.87 50.88 50.63 50.75 0.0M
2025-08-19 50.46 50.86 50.42 50.86 0.0M
2025-08-18 50.45 50.62 50.45 50.62 0.0M
2025-08-15 50.82 50.82 50.41 50.41 0.0M
2025-08-14 50.84 50.85 50.63 50.69 0.0M
2025-08-13 50.24 50.45 50.23 50.41 0.0M
2025-08-12 50.00 50.09 49.92 50.09 0.0M
2025-08-11 49.98 50.09 49.94 49.94 0.0M
2025-08-08 49.88 50.04 49.83 49.83 0.0M
2025-08-07 49.79 50.14 49.71 49.71 0.0M
2025-08-06 50.45 50.45 50.02 50.02 0.0M
2025-08-05 50.57 50.69 50.14 50.14 0.0M
2025-08-04 49.98 50.33 49.98 50.33 0.0M
2025-08-01 50.96 50.96 49.67 49.67 0.0M
2025-07-31 51.14 51.32 51.14 51.23 0.0M
2025-07-30 51.25 51.66 51.25 51.51 0.0M
2025-07-29 51.36 51.50 51.24 51.24 0.0M
2025-07-28 51.04 51.19 51.04 51.18 0.0M
2025-07-25 50.57 50.68 50.56 50.56 0.0M
2025-07-24 50.50 50.54 50.49 50.49 0.0M
2025-07-23 50.41 50.60 50.40 50.55 0.0M
2025-07-22 49.90 50.15 49.82 50.02 0.0M
2025-07-21 50.30 50.30 50.11 50.11 0.0M
2025-07-18 50.46 50.46 50.18 50.18 0.0M
2025-07-17 50.06 50.28 50.01 50.28 0.0M
2025-07-16 49.58 49.78 49.00 49.00 0.0M
2025-07-15 50.24 50.24 50.09 50.09 0.0M
2025-07-14 49.87 50.03 49.87 50.03 0.0M
2025-07-11 50.34 50.34 50.03 50.03 0.0M
2025-07-10 49.83 50.62 49.83 50.62 0.0M
2025-07-09 49.87 50.13 49.87 49.87 0.0M
2025-07-08 49.62 50.00 49.62 49.97 0.0M
2025-07-07 49.80 50.01 49.79 49.79 0.0M
2025-07-04 49.72 49.72 49.53 49.63 0.0M
2025-07-03 49.67 50.02 49.67 50.00 0.0M
2025-07-02 49.74 49.74 49.49 49.54 0.0M
2025-07-01 49.02 49.54 48.71 49.54 0.0M
2025-06-30 49.05 49.11 49.03 49.03 0.0M
2025-06-27 48.91 49.19 48.91 49.12 0.0M
2025-06-26 48.67 48.86 48.48 48.86 0.0M
2025-06-25 49.30 49.30 48.87 48.87 0.0M
2025-06-24 49.24 49.24 49.11 49.17 0.0M
2025-06-23 48.81 49.01 48.75 48.75 0.0M
2025-06-20 48.55 49.02 48.55 49.02 0.0M
2025-06-19 48.86 48.86 48.51 48.51 0.0M
2025-06-18 48.79 48.89 48.72 48.89 0.0M
2025-06-17 48.75 48.90 48.68 48.90 0.0M
2025-06-16 48.69 48.88 48.65 48.87 0.0M
2025-06-13 48.49 48.95 48.49 48.83 0.0M
2025-06-12 49.07 49.07 48.61 48.91 0.0M
2025-06-11 49.90 49.90 49.70 49.70 0.0M
2025-06-10 49.79 49.87 49.65 49.87 0.0M
2025-06-09 49.70 49.76 49.65 49.71 0.0M
2025-06-06 49.46 49.82 49.36 49.71 0.0M
2025-06-05 49.43 49.52 49.30 49.38 0.0M
2025-06-04 49.68 49.83 49.47 49.51 0.0M
2025-06-03 48.96 49.55 48.85 49.55 0.0M
2025-06-02 48.88 48.90 48.73 48.73 0.0M
2025-05-30 49.31 49.43 49.24 49.24 0.0M
2025-05-29 50.08 50.17 49.16 49.16 0.0M
2025-05-28 49.75 49.76 49.61 49.61 0.0M
2025-05-27 49.22 49.62 49.09 49.62 0.0M
2025-05-26 49.06 49.23 49.05 49.07 0.0M
2025-05-23 49.14 49.14 48.56 48.72 0.0M
2025-05-22 49.37 49.41 49.19 49.19 0.0M
2025-05-21 50.07 50.07 49.68 49.82 0.0M
2025-05-20 50.61 50.82 50.61 50.82 0.0M
2025-05-19 50.60 50.61 50.29 50.61 0.0M
2025-05-16 50.49 50.93 50.47 50.93 0.0M
2025-05-15 49.86 50.41 49.86 50.41 0.0M
2025-05-14 50.36 50.36 50.04 50.15 0.0M
2025-05-13 50.51 50.69 50.51 50.67 0.0M
2025-05-12 50.03 50.75 50.03 50.40 0.0M
2025-05-09 48.75 48.93 48.64 48.67 0.0M
2025-05-08 48.43 48.81 48.38 48.81 0.0M
2025-05-07 47.77 47.87 47.61 47.84 0.0M
2025-05-06 47.94 47.94 47.58 47.87 0.0M
2025-05-05 47.91 48.19 47.78 48.19 0.0M
2025-05-02 47.83 47.93 47.55 47.93 0.0M
2025-04-30 47.07 47.21 46.67 47.00 0.0M
2025-04-29 46.80 46.85 46.58 46.77 0.0M
2025-04-28 46.73 46.82 46.69 46.69 0.0M
2025-04-25 47.04 47.04 46.53 46.53 0.0M
2025-04-24 46.07 46.63 45.90 46.63 0.0M
2025-04-23 46.18 47.02 46.18 46.30 0.0M
2025-04-22 44.48 44.99 44.39 44.99 0.0M
2025-04-17 45.53 45.63 45.19 45.46 0.0M
2025-04-16 45.47 45.81 45.46 45.81 0.0M
2025-04-15 46.13 46.30 45.88 46.22 0.0M
2025-04-14 45.31 46.07 45.31 45.82 0.0M
2025-04-11 45.17 45.17 44.30 44.30 0.0M
2025-04-10 47.63 47.63 45.14 45.14 0.0M
2025-04-09 44.02 44.06 43.26 43.57 0.0M
2025-04-08 45.81 46.69 45.81 46.12 0.0M
2025-04-07 44.43 45.42 44.43 44.97 0.0M
2025-04-04 47.61 47.92 45.89 46.14 0.0M
2025-04-03 49.27 49.27 48.04 48.19 0.0M
2025-04-02 50.97 51.03 50.71 51.03 0.0M
2025-04-01 50.95 50.96 50.79 50.96 0.0M
2025-03-31 50.34 50.56 50.04 50.56 0.0M
2025-03-28 51.24 51.44 50.46 50.46 0.0M
2025-03-27 51.67 51.67 51.39 51.41 0.0M
2025-03-26 51.54 51.87 51.54 51.57 0.0M
2025-03-25 51.61 51.65 51.52 51.52 0.0M
2025-03-24 51.08 51.66 51.08 51.66 0.0M
2025-03-21 50.86 50.90 50.39 50.63 0.0M
2025-03-20 51.08 51.34 50.96 51.05 0.0M
2025-03-19 50.46 50.85 50.46 50.85 0.0M
2025-03-18 50.49 50.61 50.30 50.32 0.0M
2025-03-17 49.93 50.60 49.82 50.48 0.0M
2025-03-14 49.57 50.12 49.47 49.97 0.1M
2025-03-13 49.61 49.96 49.50 49.50 0.0M
2025-03-12 50.15 50.37 49.72 49.90 0.0M
2025-03-11 51.03 51.03 49.81 49.99 0.0M
2025-03-10 51.63 51.72 51.11 51.46 0.0M
2025-03-07 51.41 51.61 51.01 51.01 0.0M
2025-03-06 51.81 51.81 51.28 51.61 0.0M
2025-03-05 52.47 52.47 51.46 51.50 0.1M
2025-03-04 54.02 54.02 52.79 52.79 0.0M
2025-03-03 55.08 55.08 54.56 54.56 0.0M
2025-02-28 54.46 54.67 54.46 54.50 0.0M
2025-02-27 54.70 54.94 54.70 54.94 0.0M
2025-02-26 54.54 54.77 54.54 54.74 0.0M
2025-02-25 54.70 54.70 54.22 54.22 0.0M
2025-02-24 54.64 54.83 54.43 54.72 0.0M
2025-02-21 55.25 55.39 55.00 55.04 0.0M
2025-02-20 55.50 55.60 54.91 54.91 0.0M
2025-02-19 55.48 55.59 55.33 55.59 0.2M
2025-02-18 55.06 55.31 55.06 55.20 0.1M
2025-02-17 54.96 55.07 54.92 55.07 0.0M
2025-02-14 55.05 55.05 54.81 54.81 0.0M
2025-02-13 54.81 54.98 54.81 54.82 0.0M
2025-02-12 55.33 55.34 54.89 54.95 0.0M
2025-02-11 55.59 55.65 55.34 55.34 0.0M
2025-02-10 55.58 55.72 55.52 55.57 0.0M
2025-02-07 55.46 55.58 55.41 55.41 0.0M
2025-02-06 55.54 55.75 55.48 55.50 0.0M
2025-02-05 55.04 55.08 54.86 55.08 0.0M
2025-02-04 55.48 55.48 55.16 55.29 0.0M
2025-02-03 55.72 55.72 55.36 55.61 0.0M
2025-01-31 55.79 55.98 55.79 55.84 0.0M
2025-01-30 55.44 55.72 55.03 55.72 0.0M
2025-01-29 55.29 55.45 55.29 55.45 0.0M
2025-01-28 55.36 55.56 55.22 55.22 0.0M
2025-01-27 55.14 55.14 54.39 54.82 0.0M
2025-01-24 55.40 55.40 55.11 55.12 0.0M
2025-01-23 55.44 55.48 55.30 55.41 0.0M
2025-01-22 55.49 55.60 55.38 55.50 0.0M
2025-01-21 55.23 55.60 55.23 55.48 0.0M
2025-01-20 55.52 55.52 55.25 55.29 0.0M
2025-01-17 55.45 55.67 55.29 55.64 0.0M
2025-01-16 54.91 55.12 54.87 55.12 0.0M
2025-01-15 54.23 55.01 54.23 54.80 0.0M
2025-01-14 54.21 54.30 54.17 54.17 0.0M
2025-01-13 53.64 53.96 53.64 53.96 0.0M
2025-01-10 54.17 54.17 53.81 53.81 0.0M
2025-01-09 54.18 54.22 54.10 54.10 0.0M
2025-01-08 54.05 54.09 53.83 53.98 0.0M
2025-01-07 53.69 54.14 53.69 54.03 0.0M
2025-01-06 54.19 54.29 54.10 54.24 0.0M
2025-01-03 54.09 54.29 53.95 54.17 0.0M
2025-01-02 53.99 54.40 53.99 54.35 0.0M