Deutsche Märkte geschlossen

Invesco NASDAQ Biotech UCITS ETF (NBTK.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
43,13+0,53 (+1,23%)
Börsenschluss: 05:36PM CET
Zeitraum:
01. März 2023 - 01. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 202442,4943,1742,2243,1343,134.264
29. Feb. 2024------
28. Feb. 202443,7243,7243,2643,3443,343.703
27. Feb. 202443,1843,5743,1043,5743,57679
26. Feb. 202442,8043,0642,5842,9442,941.072
23. Feb. 202442,4643,0142,3542,8542,853.966
22. Feb. 202442,0642,3541,8542,3542,352.451
21. Feb. 202441,8841,9941,7441,8141,81783
20. Feb. 202442,0842,1741,9141,9141,91295
19. Feb. 202442,3742,3742,2142,2442,241.075
16. Feb. 202442,3942,5842,2042,3142,316.109
15. Feb. 202442,2142,4042,0942,2642,264.500
14. Feb. 202441,6641,8541,6641,7941,792.563
13. Feb. 202442,3042,4041,5641,8241,821.715
12. Feb. 202441,7542,1841,7542,0942,09802
09. Feb. 202441,6341,8841,6341,7541,751.417
08. Feb. 202441,6141,7641,5141,5141,513.921
07. Feb. 202442,4042,4041,9242,0142,011.976
06. Feb. 202442,1942,4442,1542,3142,312.554
05. Feb. 202441,7342,0041,7341,9741,971.068
02. Feb. 202442,1742,1941,7741,8541,851.237
01. Feb. 202442,1842,2241,6941,8241,823.561
31. Jan. 202442,4742,5542,0942,0942,091.108
30. Jan. 202442,6742,7942,1642,3342,333.846
29. Jan. 202442,0342,3841,9742,3842,387.165
26. Jan. 202442,2442,2941,6941,9941,991.473
25. Jan. 202441,7242,1741,6342,0842,084.131
24. Jan. 202442,2842,3441,8141,8641,862.688
23. Jan. 202441,8842,1241,7941,9041,901.015
22. Jan. 202441,6741,9441,5041,6541,658.491
19. Jan. 202441,6241,6941,4941,4941,491.243
18. Jan. 202441,7941,9441,4041,4941,492.022
17. Jan. 202441,7741,9041,3841,8941,892.065
16. Jan. 202442,0642,1641,8342,0842,085.623
15. Jan. 202442,2642,2642,0842,1942,191.311
12. Jan. 202441,9242,4741,9242,1542,15714
11. Jan. 202442,4742,4741,8041,8041,801.241
10. Jan. 202442,8042,8042,1742,2242,221.196
09. Jan. 202442,5342,7942,4442,7942,793.553
08. Jan. 202441,6941,8541,3441,5441,542.854
05. Jan. 202441,8941,8941,2641,6741,671.659
04. Jan. 202441,8541,8541,5641,8341,83980
03. Jan. 202442,0542,1541,4941,9941,993.469
02. Jan. 202441,4042,0940,8242,0442,047.309
29. Dez. 202341,2041,3141,0741,1841,181.577
28. Dez. 202341,0641,2640,8741,1941,191.198
27. Dez. 202340,6240,8040,5140,6040,601.111
22. Dez. 202339,2240,3339,1740,3340,333.750
21. Dez. 202339,2139,5639,0839,3439,341.522
20. Dez. 202339,9039,9239,5839,6039,606.383
19. Dez. 202339,5839,8539,5639,8539,854.710
18. Dez. 202339,9139,9939,4239,5639,561.219
15. Dez. 202339,9940,1539,7839,8339,833.049
14. Dez. 202340,1240,3039,7839,8539,855.093
13. Dez. 202338,7639,4338,7239,3739,371.817
12. Dez. 202338,4138,4838,2338,4838,48982
11. Dez. 202338,1038,1538,0338,0838,084.234
08. Dez. 202338,2838,3437,9738,2538,25333
07. Dez. 202338,1338,2237,9638,2238,223.939
06. Dez. 202336,9736,9736,9736,9736,97-
05. Dez. 202336,9736,9736,9736,9736,97-
04. Dez. 202336,9736,9736,9736,9736,97-
01. Dez. 202336,7836,9736,6536,9736,977.097
30. Nov. 202336,0136,7136,0136,7136,71114
29. Nov. 202335,5836,1335,5635,9335,931.016
28. Nov. 202335,7835,7835,4935,4935,491.017
27. Nov. 202335,9235,9835,7135,7235,721.266
24. Nov. 202335,9436,1135,9436,0436,04148
23. Nov. 202335,9636,0435,9636,0136,01691
22. Nov. 202335,7235,9735,6535,9135,912.482
21. Nov. 202335,9235,9735,3335,7935,79208
20. Nov. 202335,8935,9735,7235,9235,921.387
17. Nov. 202335,7835,8135,7235,7635,761.096
16. Nov. 202336,0336,1035,5835,6635,661.051
15. Nov. 202336,1336,4436,0036,1936,193.278
14. Nov. 202335,8136,1935,7236,1036,10763
13. Nov. 202335,7635,8535,4035,4935,496.606
10. Nov. 202335,7835,7835,3435,3935,391.262
09. Nov. 202336,7636,9235,9836,0036,0023
08. Nov. 202337,4137,4936,7536,7536,751.018
07. Nov. 202337,1037,4337,0437,4337,43676
06. Nov. 202337,2537,3937,2237,2437,24915
03. Nov. 202336,9637,5036,7837,4037,402.089
02. Nov. 202336,4736,7336,4736,7336,731.238
01. Nov. 202336,3736,4035,9636,4036,406.176
31. Okt. 202335,6935,8035,2235,8035,803.980
30. Okt. 202335,7635,7935,6135,7435,74114
27. Okt. 202336,4936,5435,7335,7335,73231
26. Okt. 202336,4436,7236,3736,7236,721.220
25. Okt. 202336,9037,0736,5636,6336,63767
24. Okt. 202336,2837,0636,2837,0637,06866
23. Okt. 202336,9936,9936,5336,5936,59427
20. Okt. 202337,1137,3237,0037,0437,048.183
19. Okt. 202337,9237,9237,3237,3237,32480
18. Okt. 202338,4938,5138,2438,2638,26979
17. Okt. 202338,6738,8038,5638,6338,63486
16. Okt. 202338,6038,6938,4238,6938,693.191
13. Okt. 202338,4938,5138,3338,5138,51135
12. Okt. 202338,7638,8838,6338,6638,662.001
11. Okt. 202338,6638,7538,4838,6038,60631
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...