Deutsche Märkte geschlossen

Invesco NASDAQ Biotech UCITS ETF (NBTK.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
40,44-0,71 (-1,73%)
Börsenschluss: 05:36PM CET
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Feb. 202341,2741,2740,8540,4440,445.342
31. Jan. 202340,9241,1540,7641,1541,15563
30. Jan. 202341,0841,0840,7940,9540,953.797
27. Jan. 202341,3541,3941,2941,3941,391.032
26. Jan. 202341,2741,3541,0441,1741,172.094
25. Jan. 202341,2141,2241,0141,0141,011.156
24. Jan. 202341,0841,1941,0641,1741,17438
23. Jan. 202340,7541,1340,7541,1141,11552
20. Jan. 202340,8740,8740,6440,7240,721.565
19. Jan. 202341,1741,1740,7840,8240,82177
18. Jan. 202341,6441,7041,3741,3741,374.369
17. Jan. 202341,4341,5741,3341,5141,51609
16. Jan. 202341,4641,5641,1241,4541,453.735
13. Jan. 202341,0341,3941,0341,3941,39656
12. Jan. 202340,9140,9140,4140,5640,562.582
11. Jan. 202340,7940,8440,4240,6140,611.717
10. Jan. 202340,0440,7539,9640,6040,602.337
09. Jan. 202341,3841,4440,4240,6740,675.818
06. Jan. 202341,3441,6341,1541,6341,636.877
05. Jan. 202340,6541,2040,6541,1041,1010.478
04. Jan. 202340,6240,9340,6240,9340,933.397
03. Jan. 202341,3441,4740,8740,8740,87425
02. Jan. 202341,1041,4840,6741,2841,284.161
30. Dez. 202240,3140,3340,1640,1740,175.025
29. Dez. 202239,8940,6739,8940,6740,67167
28. Dez. 202240,0340,0639,7439,7439,743.480
27. Dez. 202241,2341,2340,2140,2140,211.358
23. Dez. 202241,5041,6040,9440,9640,964.575
22. Dez. 202241,4541,4941,1741,3241,32112
21. Dez. 202241,0141,7040,9641,7041,707.242
20. Dez. 202240,1640,7340,1240,6540,656.801
19. Dez. 202241,2241,4140,6040,6540,655.552
16. Dez. 202241,4641,4641,0041,1541,152.697
15. Dez. 202242,1042,1341,4541,5241,5215.685
14. Dez. 202242,1142,4741,7942,4442,4414.770
13. Dez. 202241,8542,4041,8542,1342,13693
12. Dez. 202241,5841,6441,2841,5341,531.116
09. Dez. 202242,3042,3041,7641,7641,763.545
08. Dez. 202241,9642,3341,9042,2242,22435
07. Dez. 202241,7441,9641,4741,6741,671.119
06. Dez. 202242,3542,4041,6941,6941,69277
05. Dez. 202242,8542,8542,3542,4242,424.936
02. Dez. 202242,6142,7442,2642,7442,741.066
01. Dez. 202243,0643,1942,5942,7842,786.588
30. Nov. 202242,1742,4142,1742,2842,282.865
29. Nov. 202241,9641,9941,8341,8341,831.497
28. Nov. 202241,8342,2941,5442,0642,063.926
25. Nov. 202241,9942,0341,9042,0342,03780
24. Nov. 202241,9142,0041,9141,9341,93186
23. Nov. 202242,2942,7242,1442,1542,159.044
22. Nov. 202242,2642,3241,9942,2542,251.664
21. Nov. 202242,3542,5842,3542,5142,511.773
18. Nov. 202241,7842,3541,7842,2842,281.600
17. Nov. 202242,0542,0541,6141,7741,773.729
16. Nov. 202242,5242,5241,9341,9341,934.880
15. Nov. 202242,4742,8842,2742,6942,695.840
14. Nov. 202242,2342,8542,1442,5742,579.128
11. Nov. 202242,7442,7441,5441,5441,54-
10. Nov. 202242,2042,5842,2042,4442,443.945
09. Nov. 202242,3542,5642,2142,5642,562.899
08. Nov. 202242,2142,8042,0342,8042,802.829
07. Nov. 202242,1242,3541,9442,3342,331.586
04. Nov. 202242,9243,1041,9441,9841,98358
03. Nov. 202242,7543,0142,3542,9442,941.229
02. Nov. 202243,3243,3242,8543,0843,085.620
01. Nov. 202242,9643,1642,7243,1643,1611.590
31. Okt. 202242,7643,0642,4442,7842,788.794
28. Okt. 202241,0342,0841,0342,0842,089.548
27. Okt. 202241,1041,3840,8341,1041,10664
26. Okt. 202240,9641,7140,7341,7041,702.762
25. Okt. 202240,8141,0440,6740,9040,902.772
24. Okt. 202240,1140,5840,1140,3940,3911.425
21. Okt. 202239,6740,2239,4640,2240,223.763
20. Okt. 202239,9040,1139,7440,0140,0125.091
19. Okt. 202240,9441,1540,3540,3540,3519.448
18. Okt. 202241,1341,7440,9240,9240,928.462
17. Okt. 202241,0441,1740,7040,9440,9412.459
14. Okt. 202241,2441,5640,7640,7840,7835.156
13. Okt. 202240,5340,7939,9840,6040,6032.617
12. Okt. 202240,4640,7540,3840,4440,4419.015
11. Okt. 202239,8140,5639,8140,5140,516.254
10. Okt. 202240,3140,3340,0040,1040,105.442
07. Okt. 202241,0341,1340,6540,6540,653.618
06. Okt. 202240,8140,9040,6540,8840,881.251
05. Okt. 202240,3040,6240,3040,4440,442.375
04. Okt. 202240,2940,5440,2640,2640,269.743
03. Okt. 202239,8140,1539,4439,8339,836.958
30. Sept. 202239,7640,3739,7640,3740,377.884
29. Sept. 202240,5840,5839,5439,6239,624.134
28. Sept. 202239,8840,7939,3740,7440,7420.088
27. Sept. 202239,0539,6939,0539,5839,585.504
26. Sept. 202238,7639,4238,7639,2239,22224
23. Sept. 202238,9939,1938,7838,7838,78677
22. Sept. 202239,1339,2238,7238,9938,992.719
21. Sept. 202239,6740,2139,6740,0840,081.414
20. Sept. 202239,8939,8939,6339,8839,881.156
19. Sept. 202240,2640,2639,2639,3539,35864
16. Sept. 202240,5140,6539,9939,9939,991.318
15. Sept. 202240,9440,9440,4040,5640,564.443
14. Sept. 202240,5340,5840,3140,5840,58336
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...