Holen Sie sich die Stockscreener-App
62.01
0.32%
0.1991
Handel nachbörslich:
62.01
0.0009
+0.00%
Invesco S P Midcap Low Volatility Etf-Aktien (XMLV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $62.10 | $61.55 | $0.55 | 17,922.0 | +0.32% |
| 2025-11-03 | $61.82 | $60.96 | $0.86 | 18,615.0 | -0.03% |
| 2025-10-31 | $61.83 | $61.18 | $0.646 | 26,262.0 | +0.36% |
| 2025-10-30 | $62.04 | $61.46 | $0.58 | 19,136.0 | +0.00% |
| 2025-10-29 | $62.31 | $61.35 | $0.9599 | 42,896.0 | -1.36% |
| 2025-10-28 | $63.06 | $62.40 | $0.66 | 19,717.0 | -1.12% |
| 2025-10-27 | $63.26 | $63.00 | $0.26 | 21,727.0 | +0.14% |
| 2025-10-24 | $63.41 | $63.08 | $0.33 | 42,241.0 | -0.03% |
| 2025-10-23 | $63.42 | $62.84 | $0.5783 | 24,358.0 | -0.24% |
| 2025-10-22 | $63.51 | $63.19 | $0.3169 | 16,848.0 | -0.14% |
| 2025-10-21 | $63.55 | $63.26 | $0.295 | 16,569.0 | +0.03% |
| 2025-10-20 | $63.51 | $62.98 | $0.5341 | 31,827.0 | +0.68% |
| 2025-10-17 | $62.89 | $62.45 | $0.44 | 25,504.0 | +0.77% |
| 2025-10-16 | $62.90 | $62.26 | $0.645 | 30,278.0 | -0.73% |
| 2025-10-15 | $63.32 | $62.70 | $0.615 | 17,075.0 | -0.05% |
| 2025-10-14 | $62.98 | $62.17 | $0.81 | 38,177.0 | +1.04% |
| 2025-10-13 | $62.36 | $62.00 | $0.36 | 23,317.0 | +0.44% |
| 2025-10-10 | $62.82 | $61.97 | $0.8544 | 33,406.0 | -0.93% |
| 2025-10-09 | $63.16 | $62.43 | $0.7275 | 28,846.0 | -0.97% |
| 2025-10-08 | $63.21 | $62.96 | $0.25 | 35,000.0 | +0.22% |
| 2025-10-07 | $63.21 | $62.90 | $0.3146 | 27,833.0 | -0.16% |
Invesco S P Midcap Low Volatility Etf-Aktien (XMLV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Invesco S P Midcap Low Volatility Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XMLV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Invesco S P Midcap Low Volatility Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Invesco S P Midcap Low Volatility Etf-Aktien (XMLV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $62.10 | $60.96 | $1.14 | 54,459.0 | +0.29% |
| 2025-10 | $63.61 | $61.18 | $2.43 | 907,445.0 | -2.72% |
| 2025-09 | $64.49 | $62.51 | $1.98 | 524,843.0 | -0.66% |
| 2025-08 | $64.50 | $60.63 | $3.87 | 598,210.0 | +4.68% |
| 2025-07 | $62.79 | $61.03 | $1.76 | 578,093.0 | -0.89% |
| 2025-06 | $62.24 | $60.99 | $1.25 | 720,104.0 | -0.42% |
| 2025-05 | $62.74 | $59.99 | $2.75 | 666,288.0 | +3.18% |
| 2025-04 | $62.29 | $54.58 | $7.71 | 1,105,942.0 | -2.75% |
| 2025-03 | $63.00 | $59.90 | $3.10 | 818,581.0 | -1.21% |
| 2025-02 | $62.48 | $60.63 | $1.85 | 857,967.0 | +0.77% |
| 2025-01 | $62.71 | $58.83 | $3.88 | 460,303.0 | +1.94% |
Invesco S P Midcap Low Volatility Etf-Aktien (XMLV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $65.37 | $60.15 | $5.22 | 617,871.0 | -7.37% |
| 2024-11 | $65.99 | $60.69 | $5.30 | 757,014.0 | +7.05% |
| 2024-10 | $62.52 | $60.32 | $2.20 | 619,848.0 | +0.15% |
| 2024-09 | $61.45 | $58.06 | $3.39 | 920,862.0 | +1.16% |
| 2024-08 | $60.34 | $56.10 | $4.24 | 939,763.0 | +2.01% |
| 2024-07 | $59.83 | $54.30 | $5.53 | 751,610.0 | +7.10% |
| 2024-06 | $56.45 | $54.50 | $1.95 | 639,438.0 | -1.99% |
| 2024-05 | $57.14 | $54.42 | $2.72 | 818,560.0 | +3.51% |
| 2024-04 | $56.48 | $53.37 | $3.11 | 706,293.0 | -3.47% |
| 2024-03 | $56.59 | $54.12 | $2.47 | 911,348.0 | +3.58% |
| 2024-02 | $54.79 | $52.14 | $2.65 | 1,385,426.0 | +3.42% |
| 2024-01 | $53.52 | $52.02 | $1.50 | 856,483.0 | -1.00% |
Invesco S P Midcap Low Volatility Etf-Aktien (XMLV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $53.87 | $50.77 | $3.10 | 862,632.0 | +4.42% |
| 2023-11 | $51.05 | $48.07 | $2.98 | 975,663.0 | +5.64% |
| 2023-10 | $50.36 | $47.35 | $3.01 | 1,208,673.0 | -1.95% |
| 2023-09 | $51.95 | $48.90 | $3.05 | 1,015,136.0 | -4.41% |
| 2023-08 | $53.55 | $50.47 | $3.08 | 1,123,474.0 | -3.72% |
| 2023-07 | $54.11 | $50.78 | $3.33 | 985,183.0 | +3.25% |
| 2023-06 | $52.49 | $49.37 | $3.12 | 1,343,081.0 | +4.44% |
| 2023-05 | $52.74 | $49.32 | $3.42 | 1,151,977.0 | -5.35% |
| 2023-04 | $52.70 | $50.87 | $1.83 | 1,229,188.0 | -0.10% |
| 2023-03 | $55.41 | $49.42 | $5.99 | 2,084,002.0 | -4.73% |
| 2023-02 | $56.96 | $54.73 | $2.23 | 1,422,639.0 | -1.49% |
| 2023-01 | $55.83 | $53.05 | $2.78 | 1,328,114.0 | +4.37% |
0.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):