Invesco KBW NASDAQ Fintech UCITS ETF Acc

SOFTEK
🏛️ germany →
51.74
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 30.58 30.58 30.36 30.37 0.0M
2022-12-29 29.99 30.55 29.94 30.55 0.0M
2022-12-28 30.29 30.29 30.08 30.08 0.0M
2022-12-27 30.73 30.73 30.02 30.20 0.0M
2022-12-23 30.27 30.40 30.27 30.29 0.0M
2022-12-22 30.65 30.65 30.08 30.08 0.0M
2022-12-21 30.24 30.80 30.24 30.80 0.0M
2022-12-20 29.90 30.20 29.90 30.12 0.0M
2022-12-19 30.64 30.70 30.28 30.28 0.0M
2022-12-16 30.75 30.75 30.42 30.59 0.0M
2022-12-15 31.63 31.63 30.89 30.89 0.0M
2022-12-14 32.22 32.35 32.19 32.35 0.0M
2022-12-13 32.19 32.47 32.18 32.47 0.0M
2022-12-12 31.76 32.03 31.73 32.03 0.0M
2022-12-09 31.95 31.95 31.76 31.85 0.0M
2022-12-08 31.83 31.97 31.80 31.95 0.0M
2022-12-07 32.23 32.23 31.70 31.80 0.0M
2022-12-06 32.58 32.58 32.07 32.07 0.0M
2022-12-05 33.01 33.10 32.64 32.64 0.0M
2022-12-02 33.26 33.30 32.92 33.13 0.0M
2022-12-01 33.53 33.53 33.27 33.30 0.0M
2022-11-30 32.58 32.61 32.23 32.61 0.0M
2022-11-29 32.44 32.54 32.37 32.37 0.0M
2022-11-28 32.85 32.85 32.49 32.60 0.0M
2022-11-25 32.86 32.94 32.78 32.91 0.0M
2022-11-24 32.82 32.94 32.82 32.88 0.0M
2022-11-23 32.68 32.88 32.66 32.88 0.0M
2022-11-22 32.55 32.78 32.55 32.69 0.0M
2022-11-21 32.68 32.76 32.61 32.61 0.0M
2022-11-18 32.53 32.88 32.48 32.57 0.0M
2022-11-17 33.20 33.20 32.51 32.51 0.0M
2022-11-16 33.76 33.76 33.00 33.17 0.0M
2022-11-15 33.39 34.04 33.37 34.04 0.0M
2022-11-14 33.76 33.82 33.48 33.50 0.0M
2022-11-11 33.60 33.60 33.28 33.45 0.0M
2022-11-10 31.76 33.42 31.76 33.42 0.0M
2022-11-09 32.24 32.24 31.81 31.81 0.0M
2022-11-08 32.31 32.88 32.26 32.88 0.0M
2022-11-07 32.28 32.62 32.20 32.26 0.0M
2022-11-04 32.67 32.68 32.08 32.08 0.0M
2022-11-03 33.36 33.36 32.74 32.86 0.0M
2022-11-02 34.67 34.67 33.60 33.60 0.0M
2022-11-01 34.87 34.96 34.63 34.63 0.0M
2022-10-31 34.70 34.80 34.63 34.72 0.0M
2022-10-28 33.72 34.34 33.72 34.34 0.0M
2022-10-27 33.43 33.98 33.28 33.98 0.0M
2022-10-26 33.44 33.95 33.44 33.95 0.0M
2022-10-25 32.80 33.36 32.56 33.36 0.0M
2022-10-24 32.62 33.00 32.38 32.50 0.0M
2022-10-21 32.23 32.27 32.00 32.07 0.0M
2022-10-20 32.52 32.66 32.52 32.66 0.0M
2022-10-19 33.18 33.32 32.75 32.75 0.0M
2022-10-18 33.15 33.55 32.94 32.94 0.0M
2022-10-17 32.53 33.05 32.47 33.04 0.0M
2022-10-14 33.19 33.62 32.64 32.64 0.0M
2022-10-13 32.66 33.08 32.34 32.46 0.0M
2022-10-12 32.73 32.83 32.49 32.62 0.0M
2022-10-11 32.52 32.72 32.52 32.72 0.0M
2022-10-10 32.88 33.23 32.88 32.97 0.0M
2022-10-07 33.98 34.06 33.18 33.18 0.0M
2022-10-06 34.12 34.18 33.90 34.18 0.0M
2022-10-05 33.79 33.91 33.79 33.88 0.0M
2022-10-04 33.36 34.05 33.36 33.99 0.0M
2022-10-03 32.55 32.86 32.24 32.86 0.0M
2022-09-30 32.82 33.10 32.82 33.10 0.0M
2022-09-29 33.44 33.44 32.70 32.70 0.0M
2022-09-28 33.16 33.53 33.09 33.53 0.0M
2022-09-27 33.60 33.82 33.48 33.48 0.0M
2022-09-26 33.43 33.59 33.40 33.59 0.0M
2022-09-23 33.44 33.49 33.15 33.33 0.0M
2022-09-22 34.09 34.17 33.50 33.53 0.0M
2022-09-21 34.45 35.00 34.37 34.99 0.0M
2022-09-20 34.63 34.63 34.30 34.41 0.0M
2022-09-19 34.69 34.69 34.40 34.40 0.0M
2022-09-16 35.32 35.32 34.86 34.86 0.0M
2022-09-15 36.09 36.10 35.70 35.75 0.0M
2022-09-14 36.25 36.25 35.71 35.74 0.0M
2022-09-13 37.14 37.16 36.19 36.26 0.0M
2022-09-12 36.57 36.92 36.57 36.92 0.0M
2022-09-09 36.34 36.73 36.28 36.73 0.0M
2022-09-08 35.86 36.29 35.73 36.29 0.0M
2022-09-07 35.14 35.39 35.14 35.39 0.0M
2022-09-06 35.31 35.52 35.06 35.39 0.0M
2022-09-05 35.47 35.47 35.23 35.37 0.0M
2022-09-02 35.59 35.71 35.32 35.61 0.0M
2022-09-01 35.17 35.20 34.73 35.00 0.0M
2022-08-31 35.86 36.00 35.41 35.41 0.0M
2022-08-30 35.93 36.09 35.43 35.52 0.0M
2022-08-29 36.16 36.16 35.71 35.95 0.0M
2022-08-26 37.69 37.69 36.58 36.58 0.0M
2022-08-25 37.57 37.63 37.30 37.45 0.0M
2022-08-24 37.03 37.45 37.03 37.45 0.0M
2022-08-23 37.46 37.54 37.20 37.20 0.0M
2022-08-22 37.79 37.79 37.42 37.62 0.0M
2022-08-19 38.68 38.68 37.88 37.88 0.0M
2022-08-18 38.31 38.60 38.31 38.60 0.0M
2022-08-17 39.20 39.20 38.43 38.43 0.0M
2022-08-16 39.27 39.43 38.74 39.08 0.0M
2022-08-15 38.94 39.35 38.89 39.09 0.0M
2022-08-12 37.97 38.67 37.97 38.67 0.0M
2022-08-11 38.25 38.72 38.22 38.22 0.0M
2022-08-10 37.23 38.09 37.23 38.09 0.0M
2022-08-09 38.04 38.04 37.25 37.38 0.0M
2022-08-08 37.96 38.45 37.78 38.17 0.0M
2022-08-05 37.69 37.89 37.32 37.52 0.0M
2022-08-04 37.60 37.78 37.60 37.60 0.0M
2022-08-03 36.58 37.64 36.57 37.64 0.0M
2022-08-02 35.79 36.18 35.75 36.10 0.0M
2022-08-01 35.95 36.13 35.65 35.94 0.0M
2022-07-29 35.94 36.04 35.81 35.81 0.0M
2022-07-28 35.55 35.83 35.35 35.64 0.0M
2022-07-27 35.02 35.39 34.91 35.35 0.0M
2022-07-26 35.30 35.43 34.88 34.88 0.0M
2022-07-25 35.64 35.70 35.30 35.48 0.0M
2022-07-22 35.98 36.37 35.72 35.72 0.0M
2022-07-21 35.73 35.93 35.71 35.93 0.0M
2022-07-20 34.87 35.77 34.79 35.77 0.0M
2022-07-19 33.89 34.49 33.64 34.49 0.0M
2022-07-18 34.10 34.33 34.10 34.33 0.0M
2022-07-15 33.37 33.77 33.28 33.77 0.0M
2022-07-14 33.38 33.38 32.98 33.01 0.0M
2022-07-13 33.84 33.84 33.17 33.17 0.0M
2022-07-12 33.76 34.08 33.69 34.08 0.0M
2022-07-11 33.85 34.12 33.85 33.93 0.0M
2022-07-08 34.16 34.38 34.16 34.38 0.0M
2022-07-07 33.71 34.06 33.64 34.06 0.0M
2022-07-06 33.40 33.49 33.34 33.41 0.0M
2022-07-05 32.20 32.58 32.11 32.47 0.0M
2022-07-04 31.93 31.94 31.85 31.94 0.0M
2022-07-01 31.24 31.91 31.24 31.91 0.0M
2022-06-30 31.58 31.66 31.00 31.43 0.0M
2022-06-29 32.08 32.08 31.89 32.06 0.0M
2022-06-28 33.14 33.19 32.65 32.65 0.0M
2022-06-27 33.24 33.48 32.90 32.97 0.0M
2022-06-24 32.40 32.91 32.40 32.91 0.0M
2022-06-23 31.17 31.90 31.17 31.90 0.0M
2022-06-22 30.91 31.40 30.71 31.40 0.0M
2022-06-21 31.22 31.63 31.16 31.45 0.0M
2022-06-20 31.01 31.10 30.98 31.10 0.0M
2022-06-17 30.58 30.91 30.58 30.82 0.0M
2022-06-16 31.69 31.69 30.45 30.45 0.0M
2022-06-15 31.55 32.06 31.46 31.93 0.0M
2022-06-14 32.04 32.04 31.50 31.59 0.0M
2022-06-13 32.32 32.32 31.64 31.75 0.0M
2022-06-10 33.48 33.62 32.78 32.78 0.0M
2022-06-09 34.13 34.32 33.85 33.86 0.0M
2022-06-08 34.49 34.49 34.22 34.43 0.0M
2022-06-07 34.01 34.27 33.99 34.27 0.0M
2022-06-06 34.54 34.61 34.53 34.59 0.0M
2022-06-03 34.68 34.76 34.17 34.20 0.0M
2022-06-02 34.04 34.40 33.99 34.40 0.0M
2022-06-01 34.66 34.66 34.07 34.07 0.0M
2022-05-31 34.76 34.88 34.48 34.48 0.0M
2022-05-30 35.14 35.14 34.94 34.94 0.0M
2022-05-27 33.60 34.58 33.60 34.58 0.0M
2022-05-26 33.14 33.61 33.14 33.61 0.0M
2022-05-25 32.82 33.02 32.60 32.86 0.0M
2022-05-24 32.88 33.05 32.17 32.17 0.0M
2022-05-23 33.77 33.77 33.10 33.50 0.0M
2022-05-20 33.40 33.56 33.10 33.14 0.0M
2022-05-19 32.84 33.20 32.38 33.20 0.0M
2022-05-18 33.73 33.73 33.21 33.21 0.0M
2022-05-17 33.34 33.60 33.16 33.41 0.0M
2022-05-16 33.68 33.68 33.12 33.12 0.0M
2022-05-13 32.81 33.81 32.81 33.81 0.0M
2022-05-12 31.59 32.61 31.59 32.35 0.0M
2022-05-11 32.52 32.78 32.36 32.42 0.0M
2022-05-10 32.92 33.02 31.97 31.97 0.0M
2022-05-09 33.99 33.99 32.94 32.94 0.0M
2022-05-06 35.25 35.25 33.91 34.34 0.0M
2022-05-05 36.72 36.72 35.47 35.53 0.0M
2022-05-04 36.17 36.24 35.30 35.30 0.0M
2022-05-03 36.05 36.27 35.87 36.20 0.0M
2022-05-02 36.22 36.22 35.70 35.73 0.0M
2022-04-29 37.21 37.21 36.79 36.93 0.0M
2022-04-28 36.66 37.12 36.53 36.64 0.0M
2022-04-27 36.11 36.66 36.01 36.43 0.0M
2022-04-26 36.79 36.86 36.03 36.05 0.0M
2022-04-25 35.94 36.34 35.60 36.34 0.0M
2022-04-22 37.10 37.10 36.58 36.58 0.0M
2022-04-21 37.56 37.98 37.34 37.34 0.0M
2022-04-20 38.18 38.24 37.90 37.99 0.0M
2022-04-19 37.62 38.06 37.21 38.06 0.0M
2022-04-14 37.73 38.24 37.60 37.96 0.0M
2022-04-13 37.71 37.75 37.39 37.75 0.0M
2022-04-12 37.56 38.24 37.49 38.04 0.0M
2022-04-11 37.95 37.95 37.49 37.72 0.0M
2022-04-08 38.29 38.40 38.26 38.26 0.0M
2022-04-07 38.29 38.65 37.66 37.72 0.0M
2022-04-06 39.24 39.24 38.27 38.27 0.0M
2022-04-05 39.46 39.53 39.22 39.28 0.0M
2022-04-04 38.93 39.45 38.86 39.41 0.0M
2022-04-01 38.92 39.08 38.91 38.96 0.0M
2022-03-31 39.06 39.26 39.06 39.22 0.0M
2022-03-30 39.77 39.85 39.46 39.46 0.0M
2022-03-29 39.20 39.57 39.19 39.57 0.0M
2022-03-28 38.90 39.04 38.80 38.80 0.0M
2022-03-25 38.91 39.09 38.50 38.60 0.0M
2022-03-24 38.91 39.00 38.64 38.79 0.0M
2022-03-23 39.35 39.35 38.89 39.07 0.0M
2022-03-22 38.85 39.50 38.83 39.33 0.0M
2022-03-21 39.00 39.00 38.60 38.63 0.0M
2022-03-18 37.80 38.54 37.80 38.54 0.0M
2022-03-17 37.43 37.56 37.14 37.56 0.0M
2022-03-16 36.69 37.32 36.56 37.18 0.0M
2022-03-15 35.34 36.10 35.16 36.05 0.0M
2022-03-14 36.22 36.22 35.66 35.66 0.0M
2022-03-11 36.44 36.91 36.24 36.24 0.0M
2022-03-10 36.37 36.37 35.73 35.88 0.0M
2022-03-09 36.11 36.51 36.01 36.30 0.0M
2022-03-08 35.83 36.17 35.64 35.71 0.0M
2022-03-07 36.87 37.08 36.47 36.60 0.0M
2022-03-04 37.28 37.36 36.90 36.90 0.0M
2022-03-03 37.94 37.94 37.45 37.45 0.0M
2022-03-02 37.57 37.81 37.49 37.78 0.0M
2022-03-01 37.91 37.91 37.42 37.42 0.0M
2022-02-28 37.27 37.80 36.90 37.80 0.0M
2022-02-25 36.72 37.15 36.64 37.15 0.0M
2022-02-24 35.04 36.30 34.99 36.15 0.0M
2022-02-23 36.93 36.96 36.45 36.45 0.0M
2022-02-22 36.46 37.01 36.46 36.86 0.0M
2022-02-21 37.30 37.30 36.77 36.79 0.0M
2022-02-18 37.79 37.79 37.14 37.14 0.0M
2022-02-17 38.57 38.57 37.96 37.96 0.0M
2022-02-16 38.64 38.68 38.42 38.49 0.0M
2022-02-15 38.39 38.88 38.39 38.75 0.0M
2022-02-14 38.33 38.72 37.98 38.58 0.0M
2022-02-11 38.51 38.79 38.48 38.64 0.0M
2022-02-10 39.21 39.25 39.03 39.03 0.0M
2022-02-09 38.48 39.08 38.44 39.08 0.0M
2022-02-08 38.25 38.31 37.93 38.21 0.0M
2022-02-07 38.19 38.47 38.13 38.30 0.0M
2022-02-04 38.08 38.08 37.36 37.70 0.0M
2022-02-03 38.75 38.78 37.98 37.98 0.0M
2022-02-02 39.52 39.53 38.82 38.82 0.0M
2022-02-01 39.19 39.54 38.98 39.54 0.0M
2022-01-31 38.15 38.82 38.07 38.82 0.0M
2022-01-28 37.19 37.52 36.56 37.52 0.0M
2022-01-27 36.80 37.75 36.68 37.73 0.0M
2022-01-26 37.30 37.95 37.30 37.89 0.0M
2022-01-25 37.40 37.74 36.99 36.99 0.0M
2022-01-24 38.03 38.06 36.54 36.54 0.0M
2022-01-21 38.71 38.75 38.03 38.64 0.0M
2022-01-20 39.08 39.99 39.07 39.99 0.0M
2022-01-19 39.36 39.56 39.19 39.19 0.0M
2022-01-18 39.68 39.68 39.45 39.46 0.0M
2022-01-17 39.86 40.31 39.86 39.97 0.0M
2022-01-14 40.02 40.05 39.50 39.56 0.0M
2022-01-13 40.71 40.87 40.67 40.81 0.0M
2022-01-12 41.35 41.35 40.94 40.97 0.0M
2022-01-11 40.64 41.00 40.61 41.00 0.0M
2022-01-10 41.16 41.16 40.00 40.18 0.0M
2022-01-07 41.34 41.46 41.05 41.18 0.0M
2022-01-06 41.31 41.31 41.15 41.26 0.0M
2022-01-05 42.10 42.36 42.10 42.20 0.0M
2022-01-04 42.66 42.72 42.10 42.38 0.0M
2022-01-03 42.40 42.53 42.08 42.34 0.0M