Invesco EURO STOXX Hi Div Low Vlty UCITS ETF Dist

EHDV
🏛️ 독일 →
30.26
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 30.11 30.26 30.09 30.26 0.0M
2025-09-25 30.09 30.13 30.04 30.09 0.0M
2025-09-24 30.08 30.19 29.98 30.19 0.0M
2025-09-23 29.98 30.16 29.97 30.09 0.0M
2025-09-22 29.94 29.94 29.72 29.72 0.0M
2025-09-19 30.05 30.17 29.98 30.17 0.0M
2025-09-18 30.04 30.09 29.93 30.00 0.0M
2025-09-17 30.13 30.14 29.94 30.04 0.0M
2025-09-16 30.37 30.37 30.12 30.20 0.0M
2025-09-15 30.47 30.58 30.45 30.47 0.0M
2025-09-12 30.34 30.40 30.19 30.40 0.0M
2025-09-11 30.22 30.30 30.15 30.30 0.0M
2025-09-10 30.51 30.57 30.41 30.47 0.0M
2025-09-09 30.52 30.58 30.41 30.50 0.0M
2025-09-08 30.38 30.40 30.28 30.40 0.0M
2025-09-05 30.44 30.44 30.18 30.24 0.0M
2025-09-04 30.18 30.39 30.18 30.33 0.0M
2025-09-03 30.23 30.27 30.06 30.25 0.0M
2025-09-02 30.55 30.55 30.10 30.10 0.0M
2025-09-01 30.64 30.64 30.49 30.55 0.0M
2025-08-29 30.60 30.62 30.42 30.51 0.0M
2025-08-28 30.83 30.83 30.49 30.61 0.0M
2025-08-27 30.98 30.98 30.66 30.72 0.0M
2025-08-26 30.93 30.96 30.76 30.96 0.0M
2025-08-25 31.32 31.34 31.15 31.16 0.1M
2025-08-22 31.29 31.46 31.26 31.46 0.0M
2025-08-21 31.16 31.23 31.05 31.23 0.0M
2025-08-20 31.08 31.32 31.02 31.32 0.0M
2025-08-19 30.88 31.11 30.88 31.04 0.0M
2025-08-18 30.97 30.99 30.78 30.81 0.0M
2025-08-15 31.04 31.04 30.92 30.94 0.0M
2025-08-14 30.72 30.88 30.72 30.88 0.0M
2025-08-13 30.72 30.77 30.70 30.74 0.0M
2025-08-12 30.74 30.76 30.67 30.70 0.0M
2025-08-11 30.72 30.72 30.58 30.67 0.0M
2025-08-08 30.45 30.68 30.45 30.68 0.0M
2025-08-07 30.19 30.41 30.19 30.38 0.0M
2025-08-06 30.08 30.24 30.02 30.24 0.0M
2025-08-05 29.97 30.02 29.89 30.02 0.0M
2025-08-04 29.78 29.92 29.74 29.74 0.0M
2025-08-01 29.92 29.95 29.52 29.62 0.0M
2025-07-31 30.25 30.28 30.09 30.14 0.0M
2025-07-30 30.39 30.44 30.33 30.41 0.0M
2025-07-29 30.35 30.48 30.28 30.48 0.0M
2025-07-28 30.68 30.68 30.26 30.30 0.0M
2025-07-25 30.24 30.44 30.17 30.44 0.0M
2025-07-24 30.35 30.42 30.25 30.26 0.0M
2025-07-23 30.14 30.19 30.09 30.12 0.0M
2025-07-22 29.83 29.85 29.77 29.85 0.0M
2025-07-21 29.79 29.88 29.72 29.88 0.0M
2025-07-18 29.80 29.80 29.68 29.69 0.0M
2025-07-17 29.67 29.74 29.57 29.74 0.0M
2025-07-16 29.69 29.77 29.56 29.58 0.0M
2025-07-15 29.89 29.89 29.73 29.83 0.0M
2025-07-14 29.69 29.82 29.63 29.82 0.0M
2025-07-11 29.88 29.88 29.72 29.82 0.0M
2025-07-10 30.05 30.05 29.87 29.87 0.0M
2025-07-09 29.72 29.95 29.69 29.92 0.0M
2025-07-08 29.62 29.67 29.50 29.67 0.0M
2025-07-07 29.56 29.62 29.52 29.62 0.0M
2025-07-04 29.69 29.69 29.49 29.57 0.0M
2025-07-03 29.66 29.77 29.65 29.77 0.0M
2025-07-02 29.67 29.70 29.56 29.67 0.0M
2025-07-01 29.57 29.58 29.40 29.52 0.0M
2025-06-30 29.66 29.66 29.43 29.53 0.0M
2025-06-27 29.38 29.73 29.33 29.73 0.0M
2025-06-26 29.33 29.33 29.19 29.29 0.1M
2025-06-25 29.47 29.47 29.20 29.29 0.1M
2025-06-24 29.45 29.57 29.38 29.50 0.0M
2025-06-23 29.34 29.40 29.20 29.32 0.0M
2025-06-20 29.32 29.57 29.32 29.42 0.0M
2025-06-19 29.29 29.33 29.23 29.27 0.0M
2025-06-18 29.40 29.58 29.29 29.58 0.0M
2025-06-17 29.35 29.40 29.23 29.40 0.0M
2025-06-16 29.41 29.58 29.38 29.58 0.0M
2025-06-13 29.51 29.51 29.20 29.36 0.0M
2025-06-12 29.51 29.61 29.38 29.59 0.0M
2025-06-11 30.63 30.67 30.51 30.51 0.0M
2025-06-10 30.77 30.77 30.58 30.58 0.0M
2025-06-09 30.73 30.77 30.65 30.71 0.0M
2025-06-06 30.60 30.68 30.55 30.65 0.0M
2025-06-05 30.47 30.58 30.39 30.58 0.0M
2025-06-04 30.66 30.69 30.50 30.59 0.0M
2025-06-03 30.65 30.69 30.50 30.66 0.0M
2025-06-02 30.59 31.01 30.47 30.64 0.0M
2025-05-30 30.60 30.76 30.59 30.59 0.0M
2025-05-29 30.58 30.64 30.52 30.54 0.0M
2025-05-28 30.76 30.76 30.50 30.57 0.0M
2025-05-27 30.56 30.65 30.52 30.63 0.0M
2025-05-26 30.69 30.69 30.50 30.59 0.0M
2025-05-23 30.58 30.62 30.00 30.26 0.0M
2025-05-22 30.64 30.64 30.39 30.61 0.0M
2025-05-21 30.72 30.78 30.65 30.75 0.0M
2025-05-20 30.54 30.78 30.52 30.78 0.0M
2025-05-19 30.32 30.47 30.27 30.47 0.0M
2025-05-16 30.27 30.32 30.18 30.32 0.0M
2025-05-15 29.92 30.24 29.87 30.24 0.0M
2025-05-14 29.84 30.00 29.82 30.00 0.0M
2025-05-13 29.77 29.85 29.75 29.82 0.0M
2025-05-12 29.89 29.94 29.66 29.69 0.0M
2025-05-09 29.54 29.64 29.54 29.59 0.0M
2025-05-08 29.46 29.55 29.31 29.55 0.0M
2025-05-07 29.42 29.45 29.34 29.38 0.0M
2025-05-06 29.43 29.43 29.11 29.38 0.0M
2025-05-05 29.37 29.37 29.10 29.30 0.0M
2025-05-02 29.23 29.23 28.98 29.13 0.0M
2025-04-30 28.91 28.91 28.59 28.83 0.0M
2025-04-29 28.71 28.90 28.71 28.90 0.0M
2025-04-28 28.66 28.72 28.60 28.66 0.0M
2025-04-25 28.42 28.51 28.32 28.48 0.0M
2025-04-24 28.27 28.29 28.10 28.29 0.0M
2025-04-23 28.18 28.21 28.02 28.15 0.0M
2025-04-22 27.68 27.82 27.61 27.82 0.0M
2025-04-17 27.51 27.59 27.36 27.52 0.0M
2025-04-16 27.28 27.56 27.21 27.56 0.0M
2025-04-15 27.09 27.35 27.06 27.35 0.0M
2025-04-14 26.72 26.89 26.60 26.88 0.0M
2025-04-11 26.49 26.49 26.05 26.24 0.0M
2025-04-10 26.91 26.91 26.17 26.17 0.0M
2025-04-09 25.51 25.62 25.02 25.34 0.0M
2025-04-08 25.90 26.33 25.68 26.07 0.0M
2025-04-07 25.27 26.08 25.12 25.63 0.0M
2025-04-04 27.67 27.80 26.53 26.77 0.0M
2025-04-03 28.17 28.39 28.07 28.07 0.0M
2025-04-02 28.59 28.59 28.30 28.45 0.0M
2025-04-01 28.54 28.61 28.47 28.59 0.0M
2025-03-31 28.59 28.59 28.22 28.44 0.0M
2025-03-28 28.76 28.90 28.63 28.75 0.0M
2025-03-27 28.77 28.88 28.59 28.88 0.0M
2025-03-26 28.96 28.98 28.78 28.88 0.0M
2025-03-25 28.83 28.95 28.79 28.86 0.0M
2025-03-24 28.95 29.06 28.62 28.62 0.0M
2025-03-21 28.78 28.82 28.58 28.82 0.0M
2025-03-20 29.07 29.07 28.67 28.78 0.0M
2025-03-19 29.06 29.17 29.00 29.07 0.0M
2025-03-18 28.91 29.14 28.90 29.11 0.0M
2025-03-17 28.63 28.85 28.63 28.85 0.0M
2025-03-14 28.19 28.64 28.19 28.64 0.0M
2025-03-13 28.27 28.35 28.21 28.33 0.0M
2025-03-12 28.59 28.59 28.35 28.52 0.0M
2025-03-11 28.67 28.77 28.27 28.46 0.0M
2025-03-10 28.84 28.84 28.48 28.64 0.0M
2025-03-07 28.60 28.73 28.49 28.69 0.0M
2025-03-06 28.31 28.63 28.28 28.59 0.0M
2025-03-05 27.95 28.26 27.95 28.06 0.0M
2025-03-04 27.90 27.90 27.49 27.60 0.0M
2025-03-03 27.95 28.22 27.74 28.11 0.0M
2025-02-28 27.83 27.85 27.76 27.85 0.0M
2025-02-27 27.94 28.00 27.85 27.95 0.0M
2025-02-26 27.81 28.03 27.81 28.03 0.0M
2025-02-25 27.44 27.78 27.44 27.76 0.0M
2025-02-24 27.37 27.44 27.20 27.43 0.0M
2025-02-21 27.13 27.22 27.09 27.22 0.0M
2025-02-20 27.07 27.15 27.02 27.10 0.0M
2025-02-19 27.36 27.36 26.99 27.03 0.0M
2025-02-18 27.14 27.31 27.10 27.29 0.0M
2025-02-17 27.16 27.19 27.11 27.11 0.0M
2025-02-14 26.95 27.10 26.95 26.99 0.0M
2025-02-13 26.91 27.06 26.91 26.99 0.0M
2025-02-12 26.65 26.85 26.65 26.78 0.0M
2025-02-11 26.40 26.62 26.40 26.62 0.0M
2025-02-10 26.48 26.55 26.47 26.47 0.0M
2025-02-07 26.51 26.57 26.40 26.40 0.0M
2025-02-06 26.15 26.52 26.15 26.52 0.0M
2025-02-05 26.19 26.19 26.04 26.13 0.0M
2025-02-04 26.07 26.22 25.98 26.22 0.0M
2025-02-03 26.08 26.24 25.81 26.05 0.0M
2025-01-31 26.34 26.40 26.30 26.40 0.0M
2025-01-30 26.28 26.41 26.28 26.38 0.0M
2025-01-29 26.05 26.25 26.05 26.19 0.0M
2025-01-28 26.10 26.23 25.94 25.94 0.0M
2025-01-27 25.85 26.10 25.84 26.02 0.0M
2025-01-24 25.94 26.10 25.85 25.99 0.0M
2025-01-23 25.76 25.85 25.73 25.85 0.0M
2025-01-22 25.76 25.84 25.66 25.70 0.0M
2025-01-21 25.68 25.82 25.68 25.82 0.0M
2025-01-20 25.72 25.82 25.67 25.77 0.0M
2025-01-17 25.60 25.75 25.60 25.73 0.0M
2025-01-16 25.54 25.54 25.46 25.46 0.0M
2025-01-15 25.25 25.51 25.25 25.41 0.0M
2025-01-14 25.17 25.21 25.11 25.11 0.0M
2025-01-13 24.96 25.07 24.96 25.04 0.0M
2025-01-10 24.96 25.09 24.91 24.97 0.0M
2025-01-09 24.84 25.07 24.84 25.04 0.0M
2025-01-08 24.97 25.02 24.80 24.98 0.0M
2025-01-07 25.03 25.19 24.94 24.99 0.0M
2025-01-06 25.00 25.14 24.91 25.13 0.0M
2025-01-03 24.98 24.98 24.83 24.83 0.0M
2025-01-02 24.97 24.97 24.70 24.94 0.0M