Invesco S&P 500 High Dividend Low Volatility UCITS ETF

HDLG
🏛️ Allemagne →
31.60
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
2025-10-03 31.53 31.69 31.45 31.60 0.0M
2025-10-02 31.59 31.61 31.44 31.48 0.0M
2025-10-01 31.20 31.60 31.18 31.60 0.0M
2025-09-30 31.05 31.27 31.02 31.18 0.0M
2025-09-29 31.21 31.29 30.94 31.08 0.0M
2025-09-26 31.08 31.27 31.07 31.15 0.1M
2025-09-25 31.11 31.27 31.07 31.14 0.1M
2025-09-24 31.00 31.17 30.98 31.11 0.0M
2025-09-23 30.76 31.00 30.73 30.98 0.0M
2025-09-22 31.01 31.02 30.77 30.85 0.0M
2025-09-19 31.02 31.14 30.99 31.05 0.0M
2025-09-18 30.95 31.04 30.82 31.01 0.0M
2025-09-17 30.73 31.01 30.73 31.00 0.0M
2025-09-16 30.96 30.97 30.70 30.73 0.0M
2025-09-15 31.31 31.34 31.07 31.07 0.1M
2025-09-12 31.33 31.43 31.31 31.34 0.0M
2025-09-11 31.25 31.34 31.14 31.34 0.0M
2025-09-10 31.35 31.39 31.19 31.27 0.1M
2025-09-09 31.34 31.47 31.30 31.47 0.0M
2025-09-08 31.66 31.66 31.18 31.33 0.0M
2025-09-05 31.76 31.76 31.49 31.58 0.0M
2025-09-04 31.67 31.83 31.66 31.73 0.0M
2025-09-03 31.51 31.55 31.41 31.44 0.0M
2025-09-02 31.71 31.83 31.52 31.55 0.0M
2025-09-01 31.65 31.72 31.62 31.72 0.0M
2025-08-29 31.58 31.96 31.50 31.58 0.0M
2025-08-28 31.90 31.95 31.43 31.43 0.0M
2025-08-27 31.67 31.90 31.67 31.76 0.0M
2025-08-26 31.73 31.73 31.43 31.48 0.0M
2025-08-25 31.79 31.84 31.50 31.59 0.0M
2025-08-22 31.70 31.94 31.68 31.79 0.0M
2025-08-21 31.51 31.63 31.36 31.63 0.0M
2025-08-20 31.45 31.71 31.44 31.44 0.0M
2025-08-19 31.00 31.37 30.95 31.31 0.0M
2025-08-18 31.15 31.21 31.05 31.12 0.0M
2025-08-15 31.22 31.22 31.01 31.05 0.0M
2025-08-14 31.27 31.36 31.02 31.15 0.0M
2025-08-13 30.86 31.06 30.83 31.02 0.0M
2025-08-12 30.87 30.95 30.75 30.79 0.0M
2025-08-11 30.91 31.09 30.83 30.83 0.0M
2025-08-08 30.85 30.97 30.79 30.82 0.0M
2025-08-07 30.69 30.90 30.65 30.67 0.0M
2025-08-06 31.19 31.23 30.87 30.97 0.0M
2025-08-05 31.06 31.17 30.98 31.01 0.0M
2025-08-04 30.74 30.96 30.72 30.96 0.0M
2025-08-01 31.12 31.12 30.52 30.66 0.1M
2025-07-31 31.21 31.44 31.12 31.23 0.1M
2025-07-30 31.44 31.73 31.42 31.55 0.0M
2025-07-29 31.26 31.47 31.20 31.41 0.0M
2025-07-28 31.28 31.41 31.15 31.27 0.0M
2025-07-25 31.14 31.29 30.95 30.99 0.0M
2025-07-24 31.27 31.30 31.09 31.16 0.0M
2025-07-23 31.30 31.39 31.27 31.32 0.0M
2025-07-22 30.87 31.15 30.80 31.03 0.0M
2025-07-21 30.98 31.04 30.92 30.93 0.1M
2025-07-18 31.03 31.03 30.89 30.91 0.0M
2025-07-17 30.95 31.05 30.90 30.94 0.0M
2025-07-16 30.69 31.05 30.49 30.49 0.0M
2025-07-15 30.97 31.03 30.85 30.85 0.0M
2025-07-14 30.90 30.99 30.86 30.93 0.0M
2025-07-11 31.08 31.09 30.82 30.85 0.0M
2025-07-10 30.73 31.20 30.71 31.20 0.0M
2025-07-09 30.85 30.98 30.73 30.76 0.0M
2025-07-08 30.55 30.91 30.50 30.84 0.0M
2025-07-07 30.76 30.90 30.68 30.69 0.0M
2025-07-04 30.69 30.69 30.60 30.64 0.0M
2025-07-03 30.75 30.86 30.72 30.83 0.0M
2025-07-02 30.67 30.75 30.56 30.66 0.0M
2025-07-01 30.10 30.57 29.93 30.57 0.0M
2025-06-30 30.02 30.07 29.91 30.04 0.0M
2025-06-27 30.11 30.17 30.04 30.13 0.0M
2025-06-26 29.98 30.12 29.89 30.06 0.0M
2025-06-25 30.57 30.57 30.14 30.17 0.0M
2025-06-24 30.53 30.58 30.46 30.49 0.0M
2025-06-23 30.47 30.85 30.45 30.46 0.0M
2025-06-20 30.28 30.57 30.25 30.49 0.0M
2025-06-19 30.41 30.46 30.30 30.32 0.0M
2025-06-18 30.37 30.45 30.34 30.41 0.0M
2025-06-17 30.42 30.46 30.34 30.46 0.0M
2025-06-16 30.55 30.57 30.42 30.42 0.0M
2025-06-13 30.60 30.83 30.34 30.67 0.0M
2025-06-12 30.77 30.80 30.48 30.60 0.0M
2025-06-11 31.44 31.46 31.29 31.29 0.0M
2025-06-10 31.33 31.53 31.20 31.53 0.0M
2025-06-09 31.21 31.32 31.19 31.31 0.0M
2025-06-06 31.07 31.33 31.02 31.19 0.0M
2025-06-05 31.11 31.15 30.74 30.96 0.0M
2025-06-04 31.40 31.43 31.19 31.20 0.0M
2025-06-03 31.16 31.36 31.13 31.36 0.0M
2025-06-02 31.24 31.24 30.97 31.07 0.0M
2025-05-30 31.45 31.48 31.33 31.38 0.0M
2025-05-29 31.56 31.64 31.18 31.18 0.0M
2025-05-28 31.55 31.62 31.37 31.37 0.0M
2025-05-27 31.24 31.46 31.18 31.44 0.0M
2025-05-26 31.16 31.26 31.14 31.21 0.0M
2025-05-23 31.15 31.15 30.77 30.91 0.0M
2025-05-22 31.24 31.34 30.94 31.08 0.0M
2025-05-21 31.81 31.81 31.45 31.55 0.0M
2025-05-20 32.08 32.27 32.04 32.19 0.0M
2025-05-19 32.05 32.08 31.81 32.05 0.0M
2025-05-16 31.89 32.17 31.85 32.15 0.0M
2025-05-15 31.37 31.74 31.27 31.74 0.0M
2025-05-14 31.64 31.69 31.20 31.37 0.0M
2025-05-13 32.19 32.28 31.82 31.84 0.0M
2025-05-12 32.09 32.38 32.02 32.18 0.1M
2025-05-09 31.59 31.66 31.50 31.61 0.0M
2025-05-08 31.49 31.62 31.31 31.62 0.0M
2025-05-07 31.22 31.37 31.17 31.37 0.0M
2025-05-06 31.43 31.43 31.12 31.39 0.0M
2025-05-05 31.48 31.51 31.21 31.46 0.0M
2025-05-02 31.65 31.67 31.28 31.48 0.0M
2025-04-30 31.32 31.40 30.93 31.31 0.0M
2025-04-29 31.14 31.37 30.94 31.16 0.0M
2025-04-28 31.07 31.25 30.97 31.04 0.0M
2025-04-25 31.36 31.38 30.89 30.90 0.0M
2025-04-24 31.09 31.29 30.95 31.29 0.1M
2025-04-23 31.34 31.64 31.04 31.04 0.0M
2025-04-22 30.40 30.78 30.24 30.78 0.0M
2025-04-17 30.75 31.12 30.61 31.04 0.0M
2025-04-16 30.91 31.16 30.79 31.06 0.1M
2025-04-15 31.12 31.36 30.91 31.22 0.0M
2025-04-14 30.36 30.97 30.29 30.86 0.1M
2025-04-11 30.17 30.17 29.58 29.75 0.0M
2025-04-10 31.63 31.77 30.18 30.18 0.1M
2025-04-09 29.93 30.06 29.25 29.51 0.1M
2025-04-08 31.31 31.64 31.20 31.31 0.0M
2025-04-07 30.53 31.35 30.30 31.02 0.0M
2025-04-04 32.78 32.98 32.03 32.03 0.0M
2025-04-03 33.58 33.64 33.00 33.25 0.0M
2025-04-02 34.65 34.65 34.30 34.46 0.1M
2025-04-01 34.80 34.82 34.36 34.63 0.1M
2025-03-31 34.25 34.79 34.19 34.67 0.3M
2025-03-28 34.39 34.56 34.20 34.20 0.1M
2025-03-27 34.49 34.62 34.37 34.45 0.1M
2025-03-26 34.06 34.41 34.02 34.37 0.0M
2025-03-25 34.47 34.50 34.13 34.13 0.0M
2025-03-24 34.37 34.58 34.29 34.53 0.1M
2025-03-21 34.35 34.40 34.15 34.20 0.0M
2025-03-20 34.39 34.51 34.32 34.40 0.0M
2025-03-19 34.32 34.41 34.18 34.32 0.0M
2025-03-18 34.22 34.37 34.17 34.23 0.0M
2025-03-17 33.96 34.33 33.84 34.29 0.0M
2025-03-14 33.74 33.94 33.57 33.90 0.0M
2025-03-13 33.58 34.04 33.53 33.64 0.0M
2025-03-12 34.31 34.47 33.68 33.83 0.0M
2025-03-11 35.18 35.19 34.15 34.21 0.0M
2025-03-10 35.08 35.82 34.85 35.47 0.0M
2025-03-07 34.68 35.00 34.40 34.83 0.0M
2025-03-06 34.58 34.62 34.23 34.49 0.0M
2025-03-05 35.08 35.11 34.47 34.52 0.1M
2025-03-04 36.25 36.25 35.79 35.83 0.0M
2025-03-03 36.68 36.68 36.35 36.41 0.0M
2025-02-28 36.26 36.47 36.23 36.35 0.1M
2025-02-27 36.14 36.27 35.94 36.25 0.0M
2025-02-26 36.23 36.33 36.01 36.01 0.0M
2025-02-25 36.26 36.30 36.12 36.24 0.1M
2025-02-24 36.06 36.34 35.98 36.27 0.0M
2025-02-21 35.83 36.05 35.83 36.05 0.0M
2025-02-20 35.66 35.74 35.55 35.67 0.0M
2025-02-19 35.53 35.72 35.43 35.72 0.0M
2025-02-18 35.32 35.42 35.17 35.37 0.0M
2025-02-17 35.26 35.31 35.18 35.29 0.0M
2025-02-14 35.42 35.52 35.34 35.34 0.0M
2025-02-13 35.27 35.39 35.24 35.36 0.0M
2025-02-12 35.62 35.64 35.28 35.35 0.0M
2025-02-11 35.56 35.61 35.33 35.55 0.0M
2025-02-10 35.48 35.55 35.42 35.51 0.0M
2025-02-07 35.33 35.43 35.28 35.36 0.0M
2025-02-06 35.42 35.62 35.36 35.39 0.0M
2025-02-05 35.14 35.25 35.00 35.18 0.0M
2025-02-04 35.43 35.43 35.08 35.22 0.0M
2025-02-03 35.53 35.54 35.12 35.51 0.0M
2025-01-31 35.29 35.48 35.29 35.41 0.0M
2025-01-30 35.26 35.39 35.10 35.19 0.0M
2025-01-29 35.23 35.32 35.14 35.32 0.0M
2025-01-28 35.34 35.57 35.28 35.28 0.0M
2025-01-27 35.04 35.25 34.84 35.07 0.0M
2025-01-24 34.88 34.94 34.70 34.81 0.0M
2025-01-23 34.98 35.04 34.89 34.93 0.0M
2025-01-22 35.33 35.34 34.96 34.97 0.0M
2025-01-21 35.24 35.52 35.24 35.51 0.0M
2025-01-20 35.44 35.44 35.11 35.17 0.0M
2025-01-17 35.41 35.52 35.30 35.52 0.0M
2025-01-16 34.90 35.07 34.86 35.07 0.0M
2025-01-15 34.75 35.02 34.74 34.92 0.0M
2025-01-14 34.71 34.76 34.65 34.71 0.0M
2025-01-13 34.51 34.68 34.42 34.60 0.0M
2025-01-10 34.86 35.01 34.51 34.58 0.0M
2025-01-09 34.83 34.89 34.74 34.85 0.0M
2025-01-08 34.81 34.89 34.60 34.70 0.0M
2025-01-07 34.56 34.94 34.52 34.79 0.0M
2025-01-06 35.23 35.23 34.85 34.87 0.0M
2025-01-03 35.28 35.38 35.15 35.35 0.0M
2025-01-02 35.08 35.48 35.04 35.48 0.0M