Deutsche Märkte geschlossen

Invesco S&P 500 Top 50 ETF (XLG)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
293,20-0,74 (-0,25%)
Börsenschluss: 01:00PM EST
291,00 -2,20 (-0,75%)
Nachbörse: 02:51PM EST
Zeitraum:
26. Nov. 2021 - 26. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
19. Sept. 20220.871 Dividende
16. Sept. 2022289,18290,98287,61290,62289,7571.900
15. Sept. 2022294,54296,62290,99292,14291,2659.900
14. Sept. 2022295,31297,12293,57296,09295,2047.100
13. Sept. 2022302,10302,72293,41294,24293,3685.000
12. Sept. 2022306,85309,42306,85309,02308,0973.600
09. Sept. 2022301,89305,52301,59305,25304,3431.600
08. Sept. 2022296,26300,52295,45299,74298,8490.700
07. Sept. 2022294,10298,86293,85298,43297,5475.500
06. Sept. 2022296,08296,76292,38293,98293,1056.400
02. Sept. 2022302,17302,92293,95295,29294,4067.500
01. Sept. 2022295,78299,41294,09299,08298,1868.800
31. Aug. 2022302,00302,89297,91297,97297,0844.900
30. Aug. 2022304,86305,54298,55300,46299,5646.400
29. Aug. 2022304,13306,04302,83303,82302,9153.300
26. Aug. 2022317,73318,31306,45306,56305,6470.800
25. Aug. 2022314,55317,92313,96317,81316,8627.500
24. Aug. 2022312,46314,71312,46313,51312,5723.800
23. Aug. 2022313,22315,04312,61313,02312,0826.700
22. Aug. 2022317,05317,05313,23313,91312,9789.500
19. Aug. 2022323,99323,99320,63321,13320,1773.000
18. Aug. 2022325,05326,33323,86325,78324,8023.500
17. Aug. 2022324,53327,49323,73325,21324,2459.000
16. Aug. 2022325,82328,88325,43327,14326,1630.600
15. Aug. 2022323,68327,05323,68326,80325,8229.300
12. Aug. 2022321,47324,92319,93324,84323,8742.400
11. Aug. 2022322,73323,02318,71319,28318,3232.700
10. Aug. 2022319,62320,43317,45320,43319,47111.900
09. Aug. 2022314,00314,25312,65313,52312,5819.200
08. Aug. 2022316,96319,32314,11314,78313,8458.700
05. Aug. 2022313,63317,11313,63315,97315,0230.600
04. Aug. 2022317,76318,24315,56317,45316,5048.900
03. Aug. 2022313,34318,55313,34317,64316,6946.600
02. Aug. 2022312,31315,27310,66311,66310,7359.000
01. Aug. 2022313,05316,68312,67313,87312,9352.900
29. Juli 2022311,74315,61310,76315,03314,0956.100
28. Juli 2022306,83310,13303,33309,25308,3237.100
27. Juli 2022300,74308,00300,74306,58305,6683.600
26. Juli 2022299,78299,84296,15296,86295,9752.100
25. Juli 2022302,23302,27299,97301,47300,5750.100
22. Juli 2022305,84306,36300,56301,89300,9967.300
21. Juli 2022302,66306,19300,18306,19305,2760.300
20. Juli 2022300,52303,90299,67302,50301,59128.500
19. Juli 2022295,93300,45294,55300,18299,28157.200
18. Juli 2022298,05298,59291,68292,58291,7031.800
15. Juli 2022293,60295,65293,21295,51294,6247.600
14. Juli 2022286,55290,60284,10290,36289,4943.100
13. Juli 2022286,42291,98286,23289,85288,9865.400
12. Juli 2022295,19295,81289,59290,97290,1026.900
11. Juli 2022296,28296,42293,49294,12293,2443.600
08. Juli 2022296,18299,59295,80298,43297,5447.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...