Deutsche Märkte geschlossen

Invesco NASDAQ Biotech UCITS ETF (NBTK.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
42,06+0,03 (+0,07%)
Börsenschluss: 05:36PM CET
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
13. Sept. 202241,5541,5540,5840,5840,58620
12. Sept. 202241,3341,4941,3341,4241,421.812
09. Sept. 202241,0841,8441,0841,8441,841.066
08. Sept. 202240,2641,5140,0741,5141,519.933
07. Sept. 202239,6939,9539,3539,9239,92608
06. Sept. 202239,8340,3339,6539,8439,843.123
05. Sept. 202240,4340,4340,0140,2140,212.264
02. Sept. 202240,6340,6340,3640,5440,541.508
01. Sept. 202239,5639,9039,2739,9039,905.146
31. Aug. 202239,4440,0639,4039,5339,531.169
30. Aug. 202240,0940,1339,4939,4939,492.280
29. Aug. 202240,1540,1539,8839,9739,971.729
26. Aug. 202241,6541,6540,7740,8340,833.180
25. Aug. 202241,8841,9541,3641,5141,511.536
24. Aug. 202241,1741,7440,9441,7441,746.013
23. Aug. 202241,2841,3240,6840,8540,851.034
22. Aug. 202241,4941,5741,1041,4441,44918
19. Aug. 202241,4041,4341,2341,2841,282.907
18. Aug. 202241,7041,8741,2441,4941,497.088
17. Aug. 202242,6242,6241,8341,8341,834.586
16. Aug. 202243,2443,3342,3942,7642,764.949
15. Aug. 202242,4042,7041,9742,6742,672.308
12. Aug. 202241,3342,0841,3342,0842,081.099
11. Aug. 202242,1742,3141,9041,9041,904.507
10. Aug. 202241,5141,6541,4241,5341,531.864
09. Aug. 202242,3842,3841,6541,6541,653.052
08. Aug. 202241,9942,5841,9942,4042,402.608
05. Aug. 202241,2441,3741,0041,2941,294.114
04. Aug. 202240,4741,0040,4740,7640,761.651
03. Aug. 202239,1340,9239,0640,7740,777.077
02. Aug. 202238,4439,1738,2639,0639,063.159
01. Aug. 202239,1539,1538,5638,8838,887.419
29. Juli 202239,2839,7839,0239,0339,031.453
28. Juli 202239,6539,9839,0839,4739,471.236
27. Juli 202239,5839,8139,2939,4639,4610.704
26. Juli 202239,1339,5139,1339,5139,511.803
25. Juli 202239,2239,2838,9439,0639,06285
22. Juli 202239,8840,2939,4739,4739,47358
21. Juli 202239,9640,2639,7040,1940,191.833
20. Juli 202239,9040,4239,8140,2740,273.603
19. Juli 202239,1839,8138,7539,8139,811.412
18. Juli 202240,5040,5040,0240,0240,025.996
15. Juli 202239,9639,9739,7239,8639,862.792
14. Juli 202240,4640,4639,7839,7839,78801
13. Juli 202240,4940,7240,1940,1940,191.280
12. Juli 202240,3640,3839,8940,1440,14625
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...