Deutsche Märkte geschlossen

Invesco FTSE RAFI US 1000 ETF (PRF)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
160,73-1,63 (-1,01%)
Ab 11:26AM EST. Markt geöffnet.
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 2022161,27161,49160,67160,73160,7326.362
25. Nov. 2022162,02162,51162,02162,36162,3625.100
23. Nov. 2022161,15162,10160,99161,86161,8636.600
22. Nov. 2022160,17161,60160,17161,46161,4652.800
21. Nov. 2022158,80159,46158,20159,20159,2079.100
18. Nov. 2022159,17159,60158,29159,36159,3647.200
17. Nov. 2022156,86158,37156,48158,27158,2775.300
16. Nov. 2022159,37159,41158,32158,49158,4971.300
15. Nov. 2022160,62160,99158,83159,74159,7478.200
14. Nov. 2022159,68160,89158,73158,73158,7367.500
11. Nov. 2022159,38160,33158,71160,06160,06143.900
10. Nov. 2022156,98158,95156,35158,82158,82106.500
09. Nov. 2022154,42154,96152,15152,35152,3578.100
08. Nov. 2022154,98156,21153,74155,36155,36194.600
07. Nov. 2022153,53154,65153,14154,55154,5571.100
04. Nov. 2022153,09154,00151,02153,08153,0873.900
03. Nov. 2022150,16151,80149,68150,83150,83136.100
02. Nov. 2022154,49156,47151,72151,72151,72115.300
01. Nov. 2022156,04156,04154,06154,83154,8393.400
31. Okt. 2022154,40155,41154,18154,64154,6484.600
28. Okt. 2022152,34155,38152,34155,33155,3385.900
27. Okt. 2022152,59153,71151,73152,03152,0375.400
26. Okt. 2022151,50153,46151,50152,02152,0258.800
25. Okt. 2022149,61151,85149,51151,68151,6862.700
24. Okt. 2022148,71150,12148,11149,75149,75103.900
21. Okt. 2022144,62148,14144,62147,92147,92112.700
20. Okt. 2022145,88147,23144,23144,60144,60181.500
19. Okt. 2022145,88146,95144,62145,59145,59267.000
18. Okt. 2022147,52147,87145,36146,72146,72179.100
17. Okt. 2022144,15145,25144,15144,77144,77158.900
14. Okt. 2022145,48146,32141,71141,92141,92164.700
13. Okt. 2022138,10145,08137,81144,57144,57131.000
12. Okt. 2022141,05141,67140,41140,50140,5094.900
11. Okt. 2022140,85142,83140,19141,05141,05165.500
10. Okt. 2022142,66142,91140,66141,48141,48111.700
07. Okt. 2022144,24144,24141,55142,22142,22154.300
06. Okt. 2022146,39147,30145,34145,55145,55141.100
05. Okt. 2022145,94147,84145,01147,06147,0685.100
04. Okt. 2022144,99147,56144,97147,50147,50165.100
03. Okt. 2022140,69143,58140,29142,88142,88304.200
30. Sept. 2022140,51141,66138,76138,77138,77216.100
29. Sept. 2022142,12142,12139,62140,58140,58469.400
28. Sept. 2022140,94143,93140,68143,34143,34291.500
27. Sept. 2022142,03142,65139,32140,18140,18511.600
26. Sept. 2022141,95142,94140,08140,67140,67464.200
23. Sept. 2022144,21144,21140,94142,64142,641.346.300
22. Sept. 2022146,86146,86145,60145,69145,69538.500
21. Sept. 2022150,24150,99146,95146,95146,9590.600
20. Sept. 2022150,23150,23148,42149,40149,40163.200
19. Sept. 2022148,79151,49148,79151,46151,46192.300
16. Sept. 2022150,61151,23149,85151,08151,08167.000
15. Sept. 2022152,81154,05151,98152,32152,3278.500
14. Sept. 2022153,78153,98152,16153,37153,3782.000
13. Sept. 2022156,25156,63152,75153,26153,26134.700
12. Sept. 2022158,70159,86158,70159,31159,3183.900
09. Sept. 2022156,68158,15156,63157,86157,8643.500
08. Sept. 2022153,80155,68153,27155,60155,60117.500
07. Sept. 2022151,75154,75151,52154,54154,5478.100
06. Sept. 2022153,58153,58151,47152,08152,08145.200
02. Sept. 2022155,59156,25152,35153,02153,02106.800
01. Sept. 2022153,02154,12151,93154,05154,05314.100
31. Aug. 2022155,31155,72153,76153,76153,76152.900
30. Aug. 2022157,21157,21154,53155,01155,01133.100
29. Aug. 2022156,48158,13156,36156,97156,9797.300
26. Aug. 2022162,26162,26157,42157,42157,4253.900
25. Aug. 2022160,53162,16160,23162,16162,1638.800
24. Aug. 2022159,33160,21159,07159,89159,8960.900
23. Aug. 2022159,66160,23159,25159,42159,4252.300
22. Aug. 2022160,78160,78159,15159,50159,5077.400
19. Aug. 2022163,58163,58162,16162,57162,5759.600
18. Aug. 2022163,74164,39163,46164,33164,3356.700
17. Aug. 2022163,64164,50162,87163,71163,71105.300
16. Aug. 2022163,77165,51163,77164,89164,8987.300
15. Aug. 2022162,52164,07162,50164,03164,0374.800
12. Aug. 2022161,97163,76161,66163,71163,7141.200
11. Aug. 2022161,42162,49161,20161,35161,3553.900
10. Aug. 2022159,67160,51159,47160,41160,4192.900
09. Aug. 2022157,61158,06157,15157,57157,5768.600
08. Aug. 2022158,10158,95157,42157,73157,73141.200
05. Aug. 2022155,72157,40155,72157,30157,3057.800
04. Aug. 2022158,03158,03156,98157,10157,1053.700
03. Aug. 2022157,29158,46156,84158,02158,02249.800
02. Aug. 2022157,45158,21156,43156,45156,4583.600
01. Aug. 2022157,34158,20156,65157,84157,84127.300
29. Juli 2022156,65158,48156,65158,21158,2196.500
28. Juli 2022155,19156,54153,82156,39156,39110.800
27. Juli 2022153,02155,43152,74154,91154,9158.000
26. Juli 2022152,94153,09151,95152,19152,1957.500
25. Juli 2022153,06153,68152,45153,51153,5167.200
22. Juli 2022153,76153,98151,59152,50152,5071.400
21. Juli 2022152,43153,54151,03153,54153,5488.700
20. Juli 2022152,68153,44151,94153,07153,0794.400
19. Juli 2022150,37152,94150,31152,78152,7852.000
18. Juli 2022150,91151,26148,53148,95148,95205.300
15. Juli 2022148,40149,68147,63149,68149,68101.600
14. Juli 2022145,43146,76144,54146,55146,551.092.800
13. Juli 2022147,00148,74146,45147,81147,81273.200
12. Juli 2022148,88150,25148,12148,75148,75101.300
11. Juli 2022149,51150,06149,08149,27149,27388.800
08. Juli 2022150,90151,42150,01150,61150,6179.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...