Deutsche Märkte öffnen in 5 Stunden 45 Minuten

Invesco S&P 500 Top 50 ETF (XLG)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
306,14+5,21 (+1,73%)
Börsenschluss: 03:59PM EST
300,62 -5,50 (-1,80%)
Nachbörse: 04:04PM EST
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 2023300,40306,61300,40306,14306,1443.400
06. Feb. 2023300,58302,24299,85300,93300,9319.200
03. Feb. 2023301,46307,46301,46303,06303,0646.600
02. Feb. 2023303,65307,03302,53305,93305,9343.400
01. Feb. 2023294,95300,98292,18298,79298,7998.400
31. Jan. 2023290,99295,02290,99295,02295,0223.500
30. Jan. 2023292,83294,36290,60290,72290,7239.000
27. Jan. 2023293,32297,37293,32295,42295,4225.700
26. Jan. 2023292,03293,88290,41293,88293,8844.700
25. Jan. 2023286,44289,89284,67289,50289,5033.200
24. Jan. 2023288,11290,31285,97289,77289,7724.800
23. Jan. 2023287,09291,76286,70290,26290,2632.900
20. Jan. 2023281,73286,43280,77286,41286,4149.200
19. Jan. 2023280,00281,82279,19280,39280,3920.000
18. Jan. 2023287,13287,93281,58281,77281,7748.800
17. Jan. 2023286,05287,65285,56286,09286,0929.400
13. Jan. 2023282,59286,47282,59286,23286,2327.100
12. Jan. 2023283,13285,66281,26284,72284,7228.200
11. Jan. 2023280,32283,75280,30283,75283,7525.600
10. Jan. 2023276,90279,51276,64279,32279,3237.100
09. Jan. 2023279,22282,43277,38277,70277,7028.400
06. Jan. 2023273,21278,25270,76277,54277,5442.200
05. Jan. 2023273,37273,60271,17271,59271,5930.900
04. Jan. 2023275,33276,61272,21275,06275,0644.500
03. Jan. 2023277,53278,94272,21274,34274,3436.400
30. Dez. 2022273,96276,10272,92275,98275,9854.600
29. Dez. 2022273,41277,06273,41276,44276,44117.500
28. Dez. 2022273,79275,73270,99270,99270,9936.100
27. Dez. 2022275,94275,94273,95274,26274,2640.800
23. Dez. 2022274,30276,70272,94276,51276,5149.000
22. Dez. 2022277,14277,14271,06275,25275,2535.600
21. Dez. 2022277,53280,98277,42280,01280,0182.400
20. Dez. 2022274,53277,09274,25275,87275,8731.000
19. Dez. 2022278,37278,37274,66275,70275,7050.800
16. Dez. 2022281,46282,50278,36279,52279,5238.300
15. Dez. 2022286,20286,93281,69283,16283,1688.600
14. Dez. 2022291,75295,23288,25290,95290,9544.700
13. Dez. 2022297,95299,19290,54292,52292,5278.200
12. Dez. 2022286,54290,24286,52290,24290,2426.400
09. Dez. 2022286,65289,51286,07286,38286,3818.200
08. Dez. 2022286,40288,50285,10287,95287,9514.800
07. Dez. 2022285,03286,92284,32285,46285,4650.300
06. Dez. 2022291,11291,46285,08286,36286,3622.000
05. Dez. 2022294,68295,81290,50291,65291,6539.300
02. Dez. 2022293,21297,23293,21296,68296,6841.100
01. Dez. 2022298,59299,03295,62297,63297,6359.200
30. Nov. 2022287,03298,01286,39298,01298,0181.300
29. Nov. 2022288,77288,95285,71287,08287,0839.800
28. Nov. 2022290,88292,07288,09288,67288,6733.500
25. Nov. 2022293,05293,61292,86293,20293,206.100
23. Nov. 2022291,29294,29291,29293,94293,9442.800
22. Nov. 2022288,11291,38287,22291,33291,3368.300
21. Nov. 2022288,30288,96286,63287,35287,3525.100
18. Nov. 2022291,43291,43287,61289,46289,4641.500
17. Nov. 2022286,38289,62286,01288,77288,7724.100
16. Nov. 2022289,41290,51288,56289,02289,0231.300
15. Nov. 2022293,96294,53288,18290,92290,9279.700
14. Nov. 2022289,19291,99288,37288,74288,7459.800
11. Nov. 2022287,42291,10286,07290,78290,7845.200
10. Nov. 2022281,43287,31279,50287,16287,1683.100
09. Nov. 2022275,88276,24270,52270,92270,9253.900
08. Nov. 2022277,58279,64274,60277,39277,3932.700
07. Nov. 2022274,25276,80273,07276,34276,3438.900
04. Nov. 2022274,26275,20268,36273,38273,3872.600
03. Nov. 2022271,36272,27269,69269,69269,6963.100
02. Nov. 2022281,83284,87274,32274,38274,3898.300
01. Nov. 2022287,80287,80281,55282,26282,2653.800
31. Okt. 2022285,21286,08284,23284,98284,9866.300
28. Okt. 2022279,31287,96279,31287,53287,5350.300
27. Okt. 2022284,00284,68279,84280,10280,1050.800
26. Okt. 2022283,65288,83283,65284,23284,2364.300
25. Okt. 2022285,22289,47285,22289,36289,3658.300
24. Okt. 2022282,22285,96280,26285,05285,0576.100
21. Okt. 2022273,82281,87273,44281,53281,5381.900
20. Okt. 2022275,56279,93274,25274,92274,9274.600
19. Okt. 2022276,60278,83274,49276,73276,7331.200
18. Okt. 2022281,67282,10275,65278,24278,2464.300
17. Okt. 2022272,68276,43272,68275,63275,6371.100
14. Okt. 2022275,78276,54267,61267,91267,91120.800
13. Okt. 2022260,93274,96260,46273,96273,96225.200
12. Okt. 2022266,92268,93266,55266,55266,5568.800
11. Okt. 2022267,47270,96265,45266,77266,7789.800
10. Okt. 2022271,99272,24267,17269,22269,2297.100
07. Okt. 2022276,99276,99270,42271,74271,7480.800
06. Okt. 2022281,68284,33280,25280,54280,54134.800
05. Okt. 2022279,33284,28277,79282,77282,7772.300
04. Okt. 2022279,70283,33279,68282,93282,93105.200
03. Okt. 2022271,20276,50270,16274,97274,97108.900
30. Sept. 2022272,98276,18269,01269,19269,19238.800
29. Sept. 2022277,38277,38271,40274,02274,02148.200
28. Sept. 2022275,86281,80274,57280,62280,62118.200
27. Sept. 2022279,61281,66274,34276,17276,17120.000
26. Sept. 2022276,63280,72275,97276,73276,73135.200
23. Sept. 2022280,63280,63275,18278,41278,41165.900
22. Sept. 2022283,40285,68282,12283,08283,0890.200
21. Sept. 2022290,80293,14284,23284,29284,29176.800
20. Sept. 2022289,30291,16287,47289,56289,5649.900
19. Sept. 2022286,74291,88286,74291,73291,7351.300
16. Sept. 2022289,18290,98287,61290,62290,6271.900
15. Sept. 2022294,54296,62290,99292,14292,1459.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...