Invesco Markets II plc - Invesco Global Active Defensive ESG Equity UCITS ETF EUR PfHedged Acc (LVLE)

LVLE
🏛️ 독일 →
7.30
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
2023-12-29 5.57 5.57 5.57 5.57 0.0M
2023-12-28 5.57 5.57 5.56 5.57 0.0M
2023-12-27 5.54 5.54 5.54 5.54 0.0M
2023-12-22 5.52 5.55 5.52 5.55 0.0M
2023-12-21 5.51 5.51 5.50 5.51 0.0M
2023-12-20 5.54 5.54 5.53 5.54 0.0M
2023-12-19 5.51 5.52 5.51 5.52 0.0M
2023-12-18 5.49 5.51 5.49 5.51 0.0M
2023-12-15 5.53 5.53 5.50 5.50 0.0M
2023-12-14 5.58 5.58 5.52 5.52 0.0M
2023-12-13 5.52 5.53 5.52 5.53 0.0M
2023-12-12 5.50 5.51 5.50 5.51 0.0M
2023-12-11 5.46 5.48 5.46 5.48 0.0M
2023-12-08 5.45 5.46 5.45 5.46 0.0M
2023-12-07 5.45 5.46 5.45 5.46 0.0M
2023-12-06 5.46 5.46 5.45 5.45 0.0M
2023-12-05 5.43 5.45 5.43 5.45 0.0M
2023-12-04 5.45 5.45 5.43 5.43 0.0M
2023-12-01 5.43 5.46 5.43 5.46 0.0M
2023-11-30 5.41 5.42 5.41 5.42 0.0M
2023-11-29 5.41 5.41 5.40 5.40 0.0M
2023-11-28 5.41 5.42 5.40 5.42 0.0M
2023-11-27 5.42 5.42 5.41 5.41 0.0M
2023-11-24 5.42 5.42 5.42 5.42 0.0M
2023-11-23 5.42 5.42 5.42 5.42 0.0M
2023-11-22 5.40 5.42 5.40 5.42 0.0M
2023-11-21 5.39 5.39 5.39 5.39 0.0M
2023-11-20 5.37 5.38 5.37 5.38 0.0M
2023-11-17 5.39 5.39 5.37 5.37 0.0M
2023-11-16 5.35 5.35 5.34 5.34 0.0M
2023-11-15 5.37 5.38 5.37 5.37 0.0M
2023-11-14 5.32 5.37 5.32 5.37 0.0M
2023-11-13 5.30 5.32 5.30 5.32 0.0M
2023-11-10 5.27 5.28 5.27 5.28 0.0M
2023-11-09 5.29 5.29 5.29 5.29 0.0M
2023-11-08 5.28 5.28 5.28 5.28 0.0M
2023-11-07 5.28 5.30 5.28 5.30 0.0M
2023-11-06 5.28 5.29 5.28 5.29 0.0M
2023-11-03 5.25 5.29 5.25 5.29 0.0M
2023-11-02 5.21 5.24 5.21 5.24 0.0M
2023-11-01 5.14 5.17 5.14 5.17 0.0M
2023-10-31 5.10 5.12 5.10 5.12 0.0M
2023-10-30 5.08 5.09 5.08 5.09 0.0M
2023-10-27 5.11 5.11 5.09 5.09 0.0M
2023-10-26 5.12 5.13 5.12 5.13 0.0M
2023-10-25 5.16 5.17 5.16 5.17 0.0M
2023-10-24 5.14 5.16 5.14 5.16 0.0M
2023-10-23 5.12 5.14 5.12 5.14 0.0M
2023-10-20 5.17 5.17 5.15 5.15 0.0M
2023-10-19 5.23 5.23 5.21 5.21 0.0M
2023-10-18 5.27 5.27 5.26 5.26 0.0M
2023-10-17 5.26 5.28 5.26 5.28 0.0M
2023-10-16 5.25 5.28 5.24 5.28 0.0M
2023-10-13 5.26 5.26 5.23 5.23 0.0M
2023-10-12 5.32 5.32 5.26 5.26 0.0M
2023-10-11 5.28 5.29 5.28 5.28 0.0M
2023-10-10 5.26 5.29 5.26 5.29 0.0M
2023-10-09 5.19 5.21 5.19 5.21 0.0M
2023-10-06 5.18 5.21 5.18 5.21 0.0M
2023-10-05 5.18 5.18 5.17 5.17 0.0M
2023-10-04 5.09 5.15 5.09 5.15 0.0M
2023-10-03 5.20 5.20 5.14 5.14 0.0M
2023-10-02 5.21 5.21 5.19 5.19 0.0M
2023-09-29 5.26 5.26 5.23 5.23 0.0M
2023-09-28 5.21 5.24 5.21 5.24 0.0M
2023-09-27 5.23 5.23 5.20 5.20 0.0M
2023-09-26 5.24 5.24 5.22 5.22 0.0M
2023-09-25 5.28 5.28 5.26 5.26 0.0M
2023-09-22 5.29 5.30 5.29 5.30 0.0M
2023-09-21 5.32 5.32 5.30 5.30 0.0M
2023-09-20 5.36 5.38 5.36 5.38 0.0M
2023-09-19 5.35 5.36 5.34 5.34 0.0M
2023-09-18 5.34 5.34 5.34 5.34 0.0M
2023-09-15 5.40 5.40 5.35 5.35 0.0M
2023-09-14 5.37 5.37 5.37 5.37 0.0M
2023-09-13 5.32 5.34 5.32 5.34 0.0M
2023-09-12 5.34 5.34 5.33 5.33 0.0M
2023-09-11 5.35 5.35 5.35 5.35 0.0M
2023-09-08 5.30 5.32 5.30 5.32 0.0M
2023-09-07 5.29 5.31 5.29 5.31 0.0M
2023-09-06 5.32 5.32 5.30 5.30 0.0M
2023-09-05 5.34 5.34 5.33 5.33 0.0M
2023-09-04 5.38 5.38 5.36 5.36 0.0M
2023-09-01 5.38 5.38 5.36 5.36 0.0M
2023-08-31 5.35 5.35 5.33 5.33 0.0M
2023-08-30 5.32 5.34 5.32 5.34 0.0M
2023-08-29 5.25 5.35 5.25 5.35 0.0M
2023-08-28 5.26 5.27 5.25 5.27 0.0M
2023-08-25 5.23 5.23 5.23 5.23 0.0M
2023-08-24 5.28 5.28 5.23 5.23 0.0M
2023-08-23 5.23 5.25 5.22 5.25 0.0M
2023-08-22 5.24 5.25 5.22 5.22 0.0M
2023-08-21 5.21 5.23 5.20 5.20 0.0M
2023-08-18 5.21 5.22 5.19 5.22 0.0M
2023-08-17 5.27 5.27 5.23 5.23 0.0M
2023-08-16 5.27 5.28 5.27 5.28 0.0M
2023-08-15 5.30 5.30 5.30 5.30 0.0M
2023-08-14 5.32 5.33 5.32 5.33 0.0M
2023-08-11 5.33 5.33 5.31 5.31 0.0M
2023-08-10 5.36 5.37 5.36 5.37 0.0M
2023-08-09 5.35 5.35 5.32 5.32 0.0M
2023-08-08 5.32 5.32 5.30 5.30 0.0M
2023-08-07 5.32 5.33 5.31 5.33 0.0M
2023-08-04 5.33 5.35 5.32 5.35 0.0M
2023-08-03 5.32 5.32 5.32 5.32 0.0M
2023-08-02 5.40 5.40 5.36 5.36 0.0M
2023-08-01 5.41 5.41 5.38 5.38 0.0M
2023-07-31 5.45 5.46 5.45 5.45 0.0M
2023-07-28 5.47 5.49 5.47 5.49 0.0M
2023-07-27 5.49 5.49 5.47 5.47 0.0M
2023-07-26 5.46 5.48 5.46 5.48 0.0M
2023-07-25 5.46 5.46 5.45 5.45 0.0M
2023-07-24 5.46 5.46 5.46 5.46 0.0M
2023-07-21 5.46 5.46 5.46 5.46 0.0M
2023-07-20 5.45 5.45 5.44 5.45 0.0M
2023-07-19 5.43 5.43 5.43 5.43 0.0M
2023-07-18 5.37 5.37 5.37 5.37 0.0M
2023-07-17 5.39 5.40 5.39 5.40 0.0M
2023-07-14 5.41 5.41 5.40 5.40 0.0M
2023-07-13 5.40 5.40 5.40 5.40 0.0M
2023-07-12 5.35 5.39 5.35 5.39 0.0M
2023-07-11 5.32 5.33 5.32 5.33 0.0M
2023-07-10 5.29 5.31 5.29 5.31 0.0M
2023-07-07 5.31 5.32 5.31 5.32 0.0M
2023-07-06 5.33 5.33 5.29 5.29 0.0M
2023-07-05 5.35 5.35 5.35 5.35 0.0M
2023-07-04 5.37 5.37 5.37 5.37 0.0M
2023-07-03 5.37 5.37 5.37 5.37 0.0M
2023-06-30 5.35 5.38 5.35 5.38 0.0M
2023-06-29 5.33 5.33 5.33 5.33 0.0M
2023-06-28 5.34 5.34 5.32 5.32 0.0M
2023-06-27 5.30 5.31 5.30 5.31 0.0M
2023-06-26 5.29 5.29 5.29 5.29 0.0M
2023-06-23 5.30 5.30 5.29 5.29 0.0M
2023-06-22 5.31 5.32 5.31 5.32 0.0M
2023-06-21 5.33 5.33 5.33 5.33 0.0M
2023-06-20 5.33 5.33 5.32 5.32 0.0M
2023-06-19 5.35 5.35 5.34 5.34 0.0M
2023-06-16 5.37 5.37 5.37 5.37 0.0M
2023-06-15 5.28 5.33 5.28 5.33 0.0M
2023-06-14 5.31 5.33 5.31 5.33 0.0M
2023-06-13 5.30 5.31 5.29 5.31 0.0M
2023-06-12 5.28 5.28 5.26 5.26 0.0M
2023-06-09 5.26 5.26 5.26 5.26 0.0M
2023-06-08 5.23 5.25 5.23 5.25 0.0M
2023-06-07 5.25 5.25 5.24 5.24 0.0M
2023-06-06 5.24 5.25 5.24 5.25 0.0M
2023-06-05 5.25 5.25 5.25 5.25 0.0M
2023-06-02 5.22 5.24 5.22 5.24 0.0M
2023-06-01 5.17 5.17 5.16 5.16 0.0M
2023-05-31 5.10 5.11 5.09 5.09 0.0M
2023-05-30 5.17 5.17 5.12 5.12 0.0M
2023-05-29 5.16 5.17 5.16 5.17 0.0M
2023-05-26 5.14 5.15 5.14 5.15 0.0M
2023-05-25 5.15 5.15 5.12 5.12 0.0M
2023-05-24 5.17 5.17 5.14 5.14 0.0M
2023-05-23 5.23 5.23 5.21 5.21 0.0M
2023-05-22 5.26 5.26 5.25 5.25 0.0M
2023-05-19 5.26 5.26 5.25 5.25 0.0M
2023-05-18 5.25 5.25 5.23 5.23 0.0M
2023-05-17 5.22 5.23 5.21 5.21 0.0M
2023-05-16 5.24 5.26 5.23 5.23 0.0M
2023-05-15 5.26 5.26 5.24 5.24 0.0M
2023-05-12 5.25 5.26 5.23 5.23 0.0M
2023-05-11 5.25 5.25 5.24 5.24 0.0M
2023-05-10 5.26 5.26 5.24 5.25 0.0M
2023-05-09 5.24 5.25 5.24 5.25 0.0M
2023-05-08 5.25 5.26 5.25 5.25 0.0M
2023-05-05 5.20 5.24 5.20 5.24 0.0M
2023-05-04 5.23 5.23 5.20 5.20 0.0M
2023-05-03 5.24 5.24 5.24 5.24 0.0M
2023-05-02 5.27 5.27 5.21 5.21 0.0M
2023-04-28 5.21 5.25 5.21 5.25 0.0M
2023-04-27 5.20 5.21 5.20 5.21 0.0M
2023-04-26 5.22 5.22 5.20 5.20 0.0M
2023-04-25 5.23 5.23 5.23 5.23 0.0M
2023-04-24 5.25 5.25 5.25 5.25 0.0M
2023-04-21 5.22 5.22 5.22 5.22 0.0M
2023-04-20 5.22 5.22 5.22 5.22 0.0M
2023-04-19 5.22 5.22 5.22 5.22 0.0M
2023-04-18 5.28 5.28 5.28 5.28 0.0M
2023-04-17 5.23 5.23 5.23 5.23 0.0M
2023-04-14 5.25 5.25 5.25 5.25 0.0M
2023-04-13 5.21 5.21 5.21 5.21 0.0M
2023-04-12 5.21 5.21 5.21 5.21 0.0M
2023-04-11 5.20 5.20 5.20 5.20 0.0M
2023-04-06 5.19 5.19 5.19 5.19 0.0M
2023-04-05 5.16 5.16 5.16 5.16 0.0M
2023-04-04 5.20 5.20 5.20 5.20 0.0M
2023-04-03 5.15 5.15 5.15 5.15 0.0M
2023-03-31 5.17 5.17 5.17 5.17 0.0M
2023-03-30 5.17 5.17 5.17 5.17 0.0M
2023-03-29 5.11 5.11 5.08 5.09 0.0M
2023-03-28 5.08 5.08 5.07 5.07 0.0M
2023-03-27 5.03 5.08 5.03 5.08 0.0M
2023-03-24 4.98 5.00 4.98 5.00 0.0M
2023-03-23 5.05 5.11 5.05 5.11 0.0M
2023-03-22 5.06 5.09 5.06 5.08 0.0M
2023-03-21 5.08 5.14 5.03 5.08 0.0M
2023-03-20 4.89 4.94 4.89 4.94 0.0M
2023-03-17 4.97 4.99 4.93 4.96 0.0M
2023-03-16 4.92 4.97 4.92 4.97 0.0M
2023-03-15 4.97 4.99 4.94 4.98 0.0M
2023-03-14 4.90 4.93 4.90 4.93 0.0M
2023-03-13 4.95 4.97 4.94 4.94 0.0M
2023-03-10 5.00 5.02 5.00 5.00 0.0M
2023-03-09 5.10 5.10 5.09 5.09 0.0M
2023-03-08 5.11 5.12 5.11 5.11 0.0M
2023-03-07 5.14 5.15 5.14 5.14 0.0M
2023-03-06 5.13 5.13 5.12 5.12 0.0M
2023-03-03 5.10 5.12 5.10 5.12 0.0M
2023-03-02 5.06 5.10 5.06 5.10 0.0M
2023-03-01 5.08 5.08 5.04 5.04 0.0M
2023-02-28 5.09 5.10 5.09 5.09 0.0M
2023-02-27 5.10 5.10 5.09 5.09 0.0M
2023-02-24 5.12 5.12 5.08 5.08 0.0M
2023-02-23 5.13 5.13 5.12 5.12 0.0M
2023-02-22 5.13 5.14 5.13 5.14 0.0M
2023-02-21 5.16 5.16 5.14 5.14 0.0M
2023-02-20 5.16 5.16 5.16 5.16 0.0M
2023-02-17 5.14 5.15 5.14 5.15 0.0M
2023-02-16 5.18 5.18 5.16 5.16 0.0M
2023-02-15 5.14 5.18 5.14 5.17 0.0M
2023-02-14 5.17 5.17 5.14 5.14 0.0M
2023-02-13 5.12 5.14 5.12 5.14 0.0M
2023-02-10 5.12 5.15 5.11 5.15 0.0M
2023-02-09 5.16 5.16 5.14 5.14 0.0M
2023-02-08 5.15 5.15 5.12 5.12 0.0M
2023-02-07 5.15 5.16 5.15 5.15 0.0M
2023-02-06 5.16 5.18 5.16 5.18 0.0M
2023-02-03 5.15 5.19 5.15 5.19 0.0M
2023-02-02 5.13 5.17 5.12 5.17 0.0M
2023-02-01 5.12 5.12 5.10 5.10 0.0M
2023-01-31 5.12 5.12 5.10 5.12 0.0M
2023-01-30 5.09 5.11 5.07 5.11 0.0M
2023-01-27 5.11 5.12 5.11 5.12 0.0M
2023-01-26 5.12 5.12 5.12 5.12 0.0M
2023-01-25 5.09 5.09 5.07 5.07 0.0M
2023-01-24 5.09 5.09 5.09 5.09 0.0M
2023-01-23 5.04 5.08 5.04 5.08 0.0M
2023-01-20 5.01 5.01 5.00 5.01 0.0M
2023-01-19 5.01 5.02 5.01 5.02 0.0M
2023-01-18 5.08 5.09 5.06 5.06 0.0M
2023-01-17 5.09 5.12 5.09 5.12 0.0M
2023-01-16 5.10 5.10 5.09 5.10 0.0M
2023-01-13 5.08 5.09 5.08 5.09 0.0M
2023-01-12 5.09 5.10 5.07 5.07 0.0M
2023-01-11 5.04 5.05 5.04 5.04 0.0M
2023-01-10 5.02 5.03 5.02 5.03 0.0M
2023-01-09 5.03 5.04 5.03 5.03 0.0M
2023-01-06 4.98 5.02 4.98 5.02 0.0M
2023-01-05 4.99 5.00 4.99 4.99 0.0M
2023-01-04 5.02 5.05 5.02 5.05 0.0M
2023-01-03 5.04 5.04 5.01 5.01 0.0M