Invesco KBW NASDAQ Fintech UCITS ETF Acc

SOFTEK
🏛️ germany →
52.16
Last Update: 2025-09-26
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
2023-12-29 39.70 39.77 39.57 39.68 0.0M
2023-12-28 39.46 39.52 39.36 39.52 0.0M
2023-12-27 39.26 39.28 39.26 39.27 0.0M
2023-12-22 39.01 39.26 39.00 39.25 0.0M
2023-12-21 38.93 38.94 38.81 38.85 0.0M
2023-12-20 39.29 39.51 39.19 39.51 0.0M
2023-12-19 38.69 39.12 38.69 39.08 0.0M
2023-12-18 38.34 38.42 38.31 38.37 0.0M
2023-12-15 38.61 38.84 38.37 38.44 0.0M
2023-12-14 38.42 38.68 38.31 38.55 0.0M
2023-12-13 37.50 37.52 37.45 37.46 0.0M
2023-12-12 37.40 37.40 37.23 37.29 0.0M
2023-12-11 37.25 37.37 37.18 37.37 0.0M
2023-12-08 36.69 37.08 36.69 37.08 0.0M
2023-12-07 36.62 36.70 36.55 36.62 0.0M
2023-12-06 36.73 37.00 36.67 37.00 0.0M
2023-12-05 36.59 36.67 36.50 36.67 0.0M
2023-12-04 36.25 36.64 36.25 36.49 0.0M
2023-12-01 35.31 35.84 35.28 35.84 0.0M
2023-11-30 35.04 35.21 35.04 35.21 0.0M
2023-11-29 34.74 35.21 34.74 35.14 0.0M
2023-11-28 34.43 34.63 34.37 34.63 0.0M
2023-11-27 34.18 34.54 34.18 34.48 0.0M
2023-11-24 34.24 34.29 34.24 34.28 0.0M
2023-11-23 34.23 34.30 34.21 34.24 0.0M
2023-11-22 33.95 34.44 33.95 34.42 0.0M
2023-11-21 33.91 33.91 33.70 33.84 0.0M
2023-11-20 33.69 33.85 33.61 33.85 0.0M
2023-11-17 33.76 33.78 33.64 33.64 0.0M
2023-11-16 33.97 33.97 33.52 33.55 0.0M
2023-11-15 33.70 34.10 33.70 33.97 0.0M
2023-11-14 33.06 33.76 32.97 33.76 0.0M
2023-11-13 33.03 33.10 33.02 33.10 0.0M
2023-11-10 33.39 33.39 32.99 32.99 0.0M
2023-11-09 33.36 33.52 33.36 33.44 0.0M
2023-11-08 33.27 33.39 33.14 33.21 0.0M
2023-11-07 33.08 33.45 33.08 33.45 0.0M
2023-11-06 33.31 33.35 33.09 33.09 0.0M
2023-11-03 33.06 33.47 33.01 33.45 0.0M
2023-11-02 31.95 32.86 31.95 32.86 0.0M
2023-11-01 31.75 31.99 31.64 31.89 0.0M
2023-10-31 31.21 31.70 31.21 31.70 0.0M
2023-10-30 31.47 31.47 31.06 31.21 0.0M
2023-10-27 31.92 31.96 31.36 31.36 0.0M
2023-10-26 31.85 32.15 31.85 32.03 0.0M
2023-10-25 32.55 32.60 32.16 32.16 0.0M
2023-10-24 32.65 33.03 32.65 32.79 0.0M
2023-10-23 32.98 32.98 32.67 32.93 0.0M
2023-10-20 33.14 33.17 32.87 32.87 0.0M
2023-10-19 33.69 33.69 33.47 33.58 0.0M
2023-10-18 34.29 34.30 34.06 34.06 0.0M
2023-10-17 34.17 34.51 34.01 34.51 0.0M
2023-10-16 33.98 34.38 33.94 34.28 0.0M
2023-10-13 34.15 34.15 33.94 33.96 0.0M
2023-10-12 34.52 34.60 34.33 34.33 0.0M
2023-10-11 34.45 34.62 34.30 34.30 0.0M
2023-10-10 34.27 34.57 34.20 34.57 0.0M
2023-10-09 33.91 34.13 33.89 34.13 0.0M
2023-10-06 33.78 33.95 33.73 33.95 0.0M
2023-10-05 33.61 33.67 33.45 33.45 0.0M
2023-10-04 33.21 33.46 33.08 33.36 0.0M
2023-10-03 34.25 34.29 33.53 33.53 0.0M
2023-10-02 34.32 34.44 34.20 34.31 0.0M
2023-09-29 34.30 34.48 34.30 34.39 0.0M
2023-09-28 34.12 34.31 33.94 34.31 0.0M
2023-09-27 34.00 34.19 34.00 34.09 0.0M
2023-09-26 34.23 34.23 34.02 34.02 0.0M
2023-09-25 34.30 34.39 34.19 34.37 0.0M
2023-09-22 34.47 34.55 34.43 34.47 0.0M
2023-09-21 35.12 35.12 34.55 34.55 0.0M
2023-09-20 35.39 35.52 35.39 35.49 0.0M
2023-09-19 35.54 35.54 35.26 35.31 0.0M
2023-09-18 35.84 35.84 35.52 35.63 0.0M
2023-09-15 36.24 36.24 35.79 35.79 0.0M
2023-09-14 35.51 35.97 35.51 35.97 0.0M
2023-09-13 35.62 35.62 35.50 35.50 0.0M
2023-09-12 35.61 35.72 35.57 35.72 0.0M
2023-09-11 35.65 35.70 35.56 35.56 0.0M
2023-09-08 35.77 35.77 35.47 35.66 0.0M
2023-09-07 35.69 35.73 35.57 35.61 0.0M
2023-09-06 35.70 35.83 35.61 35.73 0.0M
2023-09-05 35.85 36.00 35.85 35.92 0.0M
2023-09-04 35.91 35.91 35.77 35.81 0.0M
2023-09-01 35.53 35.97 35.53 35.97 0.0M
2023-08-31 35.45 35.59 35.45 35.56 0.0M
2023-08-30 35.27 35.30 35.14 35.30 0.0M
2023-08-29 35.05 35.26 35.00 35.25 0.0M
2023-08-28 34.74 35.00 34.74 34.94 0.0M
2023-08-25 34.55 34.72 34.55 34.72 0.0M
2023-08-24 34.56 34.60 34.35 34.35 0.0M
2023-08-23 34.19 34.36 34.19 34.36 0.0M
2023-08-22 33.97 34.31 33.97 34.21 0.0M
2023-08-21 34.18 34.23 33.88 33.88 0.0M
2023-08-18 34.04 34.18 33.92 34.18 0.0M
2023-08-17 34.44 34.44 34.25 34.25 0.0M
2023-08-16 34.43 34.48 34.35 34.48 0.0M
2023-08-15 34.98 34.98 34.44 34.53 0.0M
2023-08-14 34.83 34.94 34.83 34.94 0.0M
2023-08-11 34.85 34.90 34.68 34.79 0.0M
2023-08-10 34.98 35.03 34.82 35.03 0.0M
2023-08-09 35.09 35.09 34.81 34.81 0.0M
2023-08-08 35.00 35.00 34.70 34.71 0.0M
2023-08-07 35.15 35.16 35.01 35.01 0.0M
2023-08-04 35.49 35.49 35.06 35.15 0.0M
2023-08-03 35.76 35.76 35.52 35.52 0.0M
2023-08-02 36.07 36.12 35.68 35.79 0.0M
2023-08-01 36.44 36.44 36.13 36.22 0.0M
2023-07-31 35.79 36.25 35.79 36.20 0.0M
2023-07-28 35.90 36.08 35.82 35.98 0.0M
2023-07-27 36.51 36.80 36.32 36.32 0.0M
2023-07-26 36.66 36.66 36.26 36.30 0.0M
2023-07-25 36.48 36.74 36.48 36.74 0.0M
2023-07-24 36.21 36.46 36.21 36.38 0.0M
2023-07-21 36.45 36.54 36.35 36.38 0.0M
2023-07-20 36.34 36.51 36.26 36.43 0.0M
2023-07-19 36.15 36.63 36.09 36.63 0.0M
2023-07-18 35.49 36.14 35.49 36.04 0.0M
2023-07-17 35.12 35.55 35.12 35.53 0.0M
2023-07-14 35.47 35.47 35.17 35.23 0.0M
2023-07-13 35.03 35.26 34.90 35.26 0.0M
2023-07-12 35.13 35.21 35.07 35.07 0.0M
2023-07-11 34.58 35.11 34.58 35.07 0.0M
2023-07-10 34.08 34.44 34.08 34.44 0.0M
2023-07-07 34.25 34.42 34.25 34.41 0.0M
2023-07-06 34.80 34.80 34.05 34.09 0.0M
2023-07-05 34.84 34.93 34.59 34.93 0.0M
2023-07-04 34.97 34.98 34.95 34.95 0.0M
2023-07-03 34.64 34.94 34.64 34.94 0.0M
2023-06-30 34.61 34.90 34.61 34.67 0.0M
2023-06-29 34.21 34.69 34.15 34.54 0.0M
2023-06-28 33.87 34.11 33.87 34.11 0.0M
2023-06-27 33.52 33.71 33.36 33.71 0.0M
2023-06-26 33.47 33.69 33.33 33.54 0.0M
2023-06-23 33.41 33.51 33.33 33.49 0.0M
2023-06-22 33.63 33.65 33.30 33.39 0.0M
2023-06-21 34.09 34.20 33.76 33.76 0.0M
2023-06-20 34.08 34.08 33.86 33.99 0.0M
2023-06-19 34.16 34.18 34.12 34.12 0.0M
2023-06-16 34.48 34.51 34.15 34.15 0.0M
2023-06-15 34.50 34.50 34.10 34.26 0.0M
2023-06-14 34.63 34.75 34.51 34.61 0.0M
2023-06-13 34.40 34.62 34.31 34.62 0.0M
2023-06-12 34.46 34.46 34.25 34.25 0.0M
2023-06-09 34.35 34.46 34.33 34.38 0.0M
2023-06-08 34.41 34.45 34.01 34.14 0.0M
2023-06-07 34.46 34.75 34.33 34.67 0.0M
2023-06-06 33.66 34.29 33.66 34.29 0.0M
2023-06-05 33.97 34.08 33.69 33.69 0.0M
2023-06-02 33.16 33.78 33.16 33.78 0.0M
2023-06-01 33.14 33.14 32.99 33.10 0.0M
2023-05-31 32.83 33.05 32.60 32.67 0.0M
2023-05-30 32.80 32.90 32.56 32.56 0.0M
2023-05-29 32.79 32.79 32.66 32.78 0.0M
2023-05-26 32.29 32.67 32.29 32.58 0.0M
2023-05-25 32.59 32.64 32.22 32.22 0.0M
2023-05-24 32.77 32.77 32.26 32.42 0.0M
2023-05-23 33.13 33.33 33.07 33.33 0.0M
2023-05-22 32.50 32.96 32.50 32.96 0.0M
2023-05-19 32.99 33.04 32.56 32.56 0.0M
2023-05-18 32.42 32.75 32.42 32.73 0.0M
2023-05-17 31.79 32.17 31.79 32.17 0.0M
2023-05-16 31.98 32.02 31.73 31.73 0.0M
2023-05-15 31.91 31.98 31.75 31.97 0.0M
2023-05-12 31.81 32.00 31.74 31.74 0.0M
2023-05-11 31.99 31.99 31.69 31.72 0.0M
2023-05-10 31.71 31.98 31.59 31.78 0.0M
2023-05-09 31.62 31.73 31.53 31.73 0.0M
2023-05-08 31.30 31.52 31.30 31.45 0.0M
2023-05-05 30.63 31.33 30.61 31.28 0.0M
2023-05-04 30.38 30.49 30.15 30.32 0.1M
2023-05-03 30.58 30.66 30.46 30.49 0.0M
2023-05-02 31.42 31.42 30.39 30.39 0.0M
2023-04-28 31.10 31.50 31.04 31.50 0.0M
2023-04-27 30.49 30.87 30.49 30.85 0.0M
2023-04-26 30.62 30.65 30.46 30.60 0.0M
2023-04-25 31.16 31.23 31.13 31.14 0.0M
2023-04-24 31.58 31.69 31.32 31.32 0.0M
2023-04-21 31.74 31.74 31.61 31.65 0.0M
2023-04-20 31.81 31.83 31.66 31.66 0.0M
2023-04-19 31.82 31.86 31.76 31.78 0.0M
2023-04-18 32.07 32.12 31.83 31.89 0.0M
2023-04-17 31.78 31.92 31.78 31.79 0.0M
2023-04-14 31.48 31.74 31.48 31.54 0.0M
2023-04-13 31.40 31.46 30.96 31.44 0.0M
2023-04-12 31.61 31.78 31.32 31.32 0.0M
2023-04-11 31.60 31.60 31.46 31.52 0.0M
2023-04-06 30.99 31.08 30.86 31.03 0.0M
2023-04-05 31.29 31.30 30.95 30.95 0.0M
2023-04-04 31.66 31.75 31.23 31.23 0.0M
2023-04-03 32.06 32.06 31.52 31.55 0.0M
2023-03-31 31.29 31.97 31.29 31.97 0.0M
2023-03-30 31.45 31.51 31.34 31.34 0.0M
2023-03-29 31.15 31.15 31.03 31.13 0.0M
2023-03-28 31.09 31.09 30.81 30.81 0.0M
2023-03-27 31.18 31.19 30.97 31.00 0.0M
2023-03-24 30.69 30.79 30.45 30.63 0.0M
2023-03-23 30.98 30.98 30.78 30.78 0.0M
2023-03-22 31.92 31.92 31.70 31.70 0.0M
2023-03-21 31.24 31.86 31.24 31.86 0.0M
2023-03-20 30.98 31.54 30.68 31.20 0.0M
2023-03-17 31.52 31.52 31.13 31.21 0.0M
2023-03-16 31.24 31.43 30.91 31.32 0.0M
2023-03-15 31.01 31.07 30.55 30.91 0.0M
2023-03-14 30.48 31.26 30.48 31.13 0.0M
2023-03-13 31.16 31.16 30.07 30.31 0.0M
2023-03-10 32.08 32.36 31.09 31.73 0.0M
2023-03-09 33.35 33.35 33.15 33.15 0.0M
2023-03-08 33.49 33.59 33.40 33.40 0.0M
2023-03-07 33.78 33.86 33.59 33.62 0.0M
2023-03-06 34.07 34.32 34.04 34.21 0.0M
2023-03-03 33.59 34.03 33.59 34.03 0.0M
2023-03-02 33.30 33.50 33.29 33.33 0.0M
2023-03-01 34.03 34.07 33.52 33.53 0.0M
2023-02-28 33.72 34.20 33.72 34.20 0.0M
2023-02-27 34.24 34.42 34.02 34.02 0.0M
2023-02-24 34.35 34.35 33.85 33.97 0.0M
2023-02-23 34.28 34.46 34.00 34.00 0.0M
2023-02-22 34.02 34.10 34.02 34.06 0.0M
2023-02-21 34.61 34.61 34.11 34.11 0.0M
2023-02-20 34.69 34.74 34.63 34.63 0.0M
2023-02-17 34.99 35.03 34.61 34.61 0.0M
2023-02-16 35.95 35.95 35.40 35.64 0.0M
2023-02-15 34.59 35.51 34.59 35.51 0.0M
2023-02-14 34.69 34.76 34.46 34.46 0.0M
2023-02-13 34.57 34.70 34.56 34.56 0.0M
2023-02-10 34.41 34.59 34.30 34.56 0.0M
2023-02-09 35.27 35.27 34.81 34.81 0.0M
2023-02-08 35.69 35.76 35.38 35.38 0.0M
2023-02-07 35.46 35.52 35.27 35.41 0.0M
2023-02-06 35.55 35.57 35.33 35.55 0.0M
2023-02-03 35.84 36.36 35.52 36.36 0.0M
2023-02-02 34.93 36.69 34.78 36.69 0.0M
2023-02-01 34.33 34.33 34.17 34.26 0.0M
2023-01-31 33.93 34.11 33.83 34.11 0.0M
2023-01-30 33.93 34.11 33.75 34.11 0.0M
2023-01-27 33.42 33.95 33.42 33.95 0.0M
2023-01-26 33.38 33.57 33.19 33.21 0.0M
2023-01-25 33.27 33.33 32.60 32.77 0.0M
2023-01-24 33.77 33.77 33.68 33.68 0.0M
2023-01-23 33.14 33.73 33.14 33.73 0.0M
2023-01-20 32.50 32.94 32.39 32.94 0.0M
2023-01-19 32.79 32.79 32.36 32.36 0.0M
2023-01-18 33.30 33.43 33.03 33.03 0.0M
2023-01-17 32.96 33.29 32.94 33.29 0.0M
2023-01-16 32.98 33.10 32.86 32.99 0.0M
2023-01-13 32.83 32.90 32.69 32.85 0.0M
2023-01-12 32.70 32.74 32.49 32.55 0.0M
2023-01-11 32.17 32.43 32.14 32.43 0.0M
2023-01-10 31.70 31.85 31.58 31.85 0.0M
2023-01-09 31.29 32.10 31.29 32.05 0.0M
2023-01-06 30.94 31.26 30.88 31.23 0.0M
2023-01-05 31.50 31.69 31.03 31.03 0.0M
2023-01-04 30.88 31.67 30.88 31.67 0.0M
2023-01-03 30.97 31.40 30.91 30.93 0.0M
2023-01-02 30.97 31.16 30.83 31.16 0.0M