Invesco S&P 500 High Dividend Low Volatility UCITS ETF

HDLG
🏛️ 독일 →
31.15
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
2022-12-30 31.18 31.18 31.06 31.08 0.0M
2022-12-29 31.07 31.25 30.98 31.20 0.0M
2022-12-28 31.54 31.54 31.25 31.25 0.0M
2022-12-27 31.52 31.52 31.20 31.29 0.0M
2022-12-23 31.12 31.26 31.02 31.18 0.0M
2022-12-22 31.22 31.23 30.96 31.03 0.0M
2022-12-21 30.95 31.30 30.91 31.29 0.0M
2022-12-20 30.73 30.86 30.67 30.78 0.0M
2022-12-19 31.04 31.17 30.98 30.98 0.0M
2022-12-16 31.36 31.36 30.87 30.95 0.0M
2022-12-15 31.81 31.84 31.30 31.31 0.0M
2022-12-14 32.43 32.48 32.24 32.47 0.0M
2022-12-13 32.44 32.79 32.33 32.39 0.0M
2022-12-12 32.06 32.12 31.90 32.12 0.0M
2022-12-09 32.17 32.32 32.00 32.23 0.0M
2022-12-08 32.20 32.27 32.15 32.16 0.0M
2022-12-07 32.40 32.43 32.00 32.26 0.0M
2022-12-06 32.61 32.66 32.18 32.22 0.0M
2022-12-05 32.84 32.85 32.57 32.65 0.0M
2022-12-02 32.97 33.00 32.78 32.88 0.0M
2022-12-01 33.42 33.43 33.10 33.14 0.0M
2022-11-30 33.00 33.05 32.63 32.95 0.0M
2022-11-29 32.75 32.95 32.60 32.81 0.0M
2022-11-28 33.01 33.01 32.56 32.77 0.0M
2022-11-25 32.94 33.12 32.88 33.07 0.0M
2022-11-24 32.89 33.02 32.86 32.89 0.0M
2022-11-23 33.20 33.29 32.98 32.99 0.0M
2022-11-22 32.84 33.21 32.83 33.19 0.0M
2022-11-21 32.67 32.82 32.60 32.76 0.0M
2022-11-18 32.05 32.49 32.05 32.42 0.0M
2022-11-17 32.26 32.32 31.93 31.97 0.0M
2022-11-16 32.45 32.46 32.21 32.26 0.0M
2022-11-15 32.32 32.58 32.20 32.50 0.2M
2022-11-14 32.78 32.91 32.70 32.77 0.0M
2022-11-11 33.18 33.18 32.46 32.50 0.0M
2022-11-10 32.34 32.95 32.34 32.93 0.0M
2022-11-09 32.63 32.71 32.55 32.55 0.0M
2022-11-08 32.68 32.87 32.68 32.86 0.0M
2022-11-07 32.76 32.96 32.60 32.64 0.0M
2022-11-04 32.74 32.90 32.50 32.55 0.0M
2022-11-03 32.81 32.85 32.38 32.78 0.0M
2022-11-02 33.08 33.09 32.80 32.97 0.0M
2022-11-01 32.95 33.09 32.88 33.09 0.0M
2022-10-31 32.79 33.04 32.68 32.85 0.0M
2022-10-28 31.98 32.58 31.91 32.52 0.0M
2022-10-27 31.72 32.13 31.68 32.13 0.0M
2022-10-26 31.83 31.83 31.63 31.71 0.0M
2022-10-25 31.65 31.67 31.33 31.67 0.0M
2022-10-24 31.38 31.78 31.22 31.43 0.0M
2022-10-21 30.94 31.22 30.80 31.14 0.0M
2022-10-20 31.14 31.31 31.04 31.12 0.0M
2022-10-19 31.40 31.54 31.22 31.22 0.0M
2022-10-18 31.14 31.46 31.14 31.16 0.0M
2022-10-17 31.09 31.25 31.00 31.15 0.0M
2022-10-14 31.26 31.55 30.98 30.98 0.0M
2022-10-13 30.47 30.79 30.10 30.70 0.0M
2022-10-12 30.73 30.90 30.55 30.65 0.0M
2022-10-11 30.39 30.74 30.37 30.67 0.0M
2022-10-10 30.50 30.92 30.40 30.74 0.0M
2022-10-07 30.88 31.04 30.64 30.64 0.0M
2022-10-06 31.17 31.33 30.90 31.09 0.0M
2022-10-05 31.13 31.27 30.93 31.03 0.0M
2022-10-04 31.00 31.32 30.93 31.15 0.0M
2022-10-03 30.32 30.88 30.22 30.81 0.0M
2022-09-30 30.46 30.80 30.46 30.60 0.0M
2022-09-29 31.64 31.64 30.66 30.68 0.0M
2022-09-28 31.27 31.70 31.12 31.65 0.0M
2022-09-27 31.72 31.82 31.52 31.52 0.0M
2022-09-26 31.85 32.00 31.69 31.73 0.0M
2022-09-23 32.12 32.24 31.72 31.72 0.0M
2022-09-22 32.23 32.39 32.09 32.19 0.0M
2022-09-21 32.45 32.93 32.45 32.90 0.0M
2022-09-20 32.92 32.94 32.29 32.29 0.0M
2022-09-19 32.59 32.74 32.44 32.53 0.0M
2022-09-16 32.64 32.67 32.39 32.39 0.0M
2022-09-15 33.27 33.27 32.90 32.91 0.0M
2022-09-14 33.54 33.66 33.31 33.31 0.0M
2022-09-13 34.26 34.29 33.83 33.85 0.0M
2022-09-12 33.67 34.23 33.59 34.22 0.0M
2022-09-09 33.58 34.01 33.55 33.97 0.0M
2022-09-08 33.73 33.93 33.53 33.93 0.0M
2022-09-07 33.35 33.61 33.31 33.60 0.0M
2022-09-06 33.54 33.77 33.43 33.52 0.0M
2022-09-05 33.80 33.80 33.54 33.60 0.0M
2022-09-02 33.71 33.88 33.51 33.81 0.0M
2022-09-01 33.36 33.62 33.17 33.62 0.0M
2022-08-31 33.87 33.87 33.50 33.52 0.0M
2022-08-30 34.13 34.28 33.81 33.81 0.0M
2022-08-29 34.37 34.37 33.88 34.18 0.0M
2022-08-26 35.28 35.28 34.44 34.55 0.0M
2022-08-25 35.09 35.09 34.80 34.94 0.0M
2022-08-24 34.85 35.01 34.68 34.85 0.0M
2022-08-23 35.04 35.06 34.75 34.77 0.0M
2022-08-22 35.15 35.22 34.94 35.13 0.0M
2022-08-19 35.21 35.23 35.11 35.14 0.0M
2022-08-18 34.95 35.13 34.80 35.12 0.2M
2022-08-17 35.20 35.25 34.90 34.90 0.0M
2022-08-16 35.00 35.15 34.91 35.15 0.0M
2022-08-15 34.60 34.76 34.50 34.71 0.0M
2022-08-12 34.02 34.38 34.00 34.38 0.0M
2022-08-11 33.68 34.05 33.60 33.98 0.0M
2022-08-10 33.48 33.61 33.48 33.53 0.0M
2022-08-09 33.55 33.55 33.32 33.44 0.0M
2022-08-08 33.41 33.70 33.27 33.55 0.0M
2022-08-05 33.09 33.27 33.03 33.19 0.0M
2022-08-04 33.53 33.53 33.32 33.32 0.0M
2022-08-03 33.57 33.64 33.36 33.53 0.0M
2022-08-02 33.44 33.53 33.32 33.51 0.0M
2022-08-01 33.58 33.58 33.24 33.32 0.0M
2022-07-29 33.21 33.67 33.20 33.53 0.0M
2022-07-28 33.03 33.31 33.02 33.28 0.0M
2022-07-27 33.21 33.32 32.92 33.02 0.0M
2022-07-26 32.89 33.25 32.83 33.19 0.0M
2022-07-25 32.68 32.87 32.50 32.86 0.0M
2022-07-22 32.53 32.75 32.50 32.59 0.0M
2022-07-21 32.61 32.61 32.26 32.41 0.0M
2022-07-20 32.67 32.76 32.45 32.67 0.0M
2022-07-19 32.54 32.55 32.24 32.55 0.0M
2022-07-18 32.99 33.12 32.71 32.78 0.0M
2022-07-15 32.84 33.00 32.75 32.95 0.0M
2022-07-14 33.01 33.01 32.51 32.57 0.0M
2022-07-13 33.30 33.32 32.70 32.83 0.0M
2022-07-12 33.28 33.44 33.10 33.33 0.0M
2022-07-11 32.83 33.25 32.82 33.07 0.0M
2022-07-08 32.92 33.12 32.87 32.93 0.0M
2022-07-07 32.74 32.99 32.64 32.93 0.0M
2022-07-06 32.45 32.87 32.38 32.59 0.0M
2022-07-05 32.58 32.83 31.99 31.99 0.0M
2022-07-04 32.49 32.49 32.28 32.44 0.0M
2022-07-01 31.78 32.30 31.78 32.24 0.0M
2022-06-30 31.94 32.04 31.85 31.87 0.0M
2022-06-29 31.91 32.09 31.83 31.97 0.0M
2022-06-28 31.95 32.44 31.88 32.14 0.0M
2022-06-27 31.81 31.95 31.76 31.83 0.0M
2022-06-24 31.31 31.71 31.31 31.70 0.0M
2022-06-23 30.78 31.30 30.69 31.03 0.0M
2022-06-22 30.84 30.85 30.65 30.84 0.0M
2022-06-21 30.51 30.84 30.50 30.81 0.0M
2022-06-20 30.34 30.57 30.34 30.53 0.0M
2022-06-17 30.83 30.83 30.36 30.43 0.0M
2022-06-16 31.31 31.31 30.48 30.54 0.0M
2022-06-15 31.58 31.89 31.45 31.59 0.0M
2022-06-14 32.26 32.26 31.69 31.69 0.0M
2022-06-13 32.69 32.69 32.13 32.28 0.0M
2022-06-10 32.84 32.98 32.64 32.85 0.0M
2022-06-09 33.29 33.40 33.11 33.20 0.0M
2022-06-08 33.86 33.86 33.40 33.54 0.0M
2022-06-07 33.54 33.59 33.40 33.58 0.0M
2022-06-06 33.65 33.67 33.50 33.61 0.0M
2022-06-03 33.64 33.65 33.46 33.53 0.0M
2022-06-02 33.88 33.91 33.16 33.35 0.0M
2022-06-01 33.94 34.01 33.65 33.65 0.0M
2022-05-31 34.02 34.08 33.76 33.76 0.0M
2022-05-30 34.20 34.29 33.96 34.02 0.0M
2022-05-27 33.88 34.13 33.79 34.07 0.0M
2022-05-26 33.85 34.04 33.83 33.97 0.0M
2022-05-25 33.70 33.83 33.62 33.78 0.0M
2022-05-24 33.17 33.17 32.78 32.80 0.0M
2022-05-23 33.36 33.50 33.07 33.50 0.0M
2022-05-20 33.19 33.40 32.97 33.01 0.0M
2022-05-19 33.77 33.80 32.90 33.03 0.0M
2022-05-18 34.49 34.60 34.12 34.12 0.0M
2022-05-17 34.46 34.66 34.00 34.38 0.0M
2022-05-16 34.17 34.42 34.09 34.42 0.0M
2022-05-13 34.21 34.31 34.05 34.20 0.0M
2022-05-12 33.59 33.94 33.57 33.74 0.0M
2022-05-11 33.43 33.96 33.27 33.96 0.0M
2022-05-10 34.09 34.10 33.50 33.50 0.0M
2022-05-09 34.31 34.31 33.85 34.00 0.0M
2022-05-06 34.17 34.19 33.76 33.99 0.0M
2022-05-05 34.31 34.38 34.10 34.24 0.0M
2022-05-04 33.91 34.05 33.75 33.92 0.0M
2022-05-03 33.59 33.98 33.33 33.98 0.0M
2022-05-02 33.64 33.79 33.54 33.54 0.0M
2022-04-29 34.54 34.54 33.85 34.04 0.0M
2022-04-28 34.38 34.51 34.22 34.32 0.0M
2022-04-27 34.14 34.34 33.96 34.34 0.0M
2022-04-26 33.89 34.31 33.89 34.20 0.0M
2022-04-25 33.91 34.03 33.45 33.56 0.0M
2022-04-22 34.56 34.59 34.22 34.22 0.0M
2022-04-21 34.47 34.77 34.36 34.71 0.0M
2022-04-20 34.40 34.55 34.12 34.55 0.0M
2022-04-19 34.15 34.28 34.00 34.19 0.0M
2022-04-14 33.58 34.27 33.58 34.21 0.0M
2022-04-13 33.83 33.93 33.64 33.67 0.0M
2022-04-12 33.55 33.84 33.42 33.84 0.0M
2022-04-11 33.79 33.79 33.44 33.74 0.0M
2022-04-08 33.54 33.78 33.44 33.78 0.0M
2022-04-07 33.27 33.39 33.01 33.11 0.0M
2022-04-06 33.04 33.23 32.80 33.23 0.0M
2022-04-05 32.90 33.20 32.79 33.20 0.0M
2022-04-04 32.85 32.94 32.50 32.70 0.0M
2022-04-01 32.45 32.62 32.37 32.45 0.0M
2022-03-31 32.37 32.65 32.30 32.50 0.0M
2022-03-30 32.41 32.41 32.20 32.27 0.0M
2022-03-29 32.50 32.58 32.14 32.27 0.0M
2022-03-28 32.57 32.73 32.27 32.42 0.0M
2022-03-25 32.01 32.39 31.92 32.38 0.0M
2022-03-24 31.89 31.99 31.80 31.91 0.0M
2022-03-23 31.75 31.91 31.67 31.70 0.0M
2022-03-22 31.70 31.78 31.55 31.67 0.0M
2022-03-21 31.36 31.66 31.19 31.54 0.0M
2022-03-18 31.36 31.40 31.11 31.17 0.0M
2022-03-17 31.25 31.27 31.00 31.27 0.0M
2022-03-16 31.79 31.79 31.37 31.49 0.0M
2022-03-15 31.13 31.54 31.08 31.54 0.0M
2022-03-14 31.62 31.62 31.38 31.40 0.0M
2022-03-11 31.32 31.73 31.32 31.67 0.0M
2022-03-10 31.24 31.40 31.09 31.18 0.0M
2022-03-09 31.77 31.77 31.40 31.42 0.0M
2022-03-08 31.86 32.11 31.73 31.87 0.0M
2022-03-07 32.00 32.27 31.89 32.19 0.0M
2022-03-04 31.65 31.90 31.47 31.81 0.0M
2022-03-03 31.21 31.49 31.16 31.40 0.0M
2022-03-02 30.57 31.19 30.57 31.06 0.0M
2022-03-01 30.69 30.82 30.53 30.54 0.0M
2022-02-28 30.59 30.61 30.38 30.58 0.0M
2022-02-25 29.70 30.53 29.68 30.50 0.0M
2022-02-24 30.03 30.04 29.62 29.62 0.0M
2022-02-23 30.17 30.25 30.09 30.13 0.0M
2022-02-22 30.25 30.25 30.00 30.19 0.0M
2022-02-21 30.22 30.23 30.01 30.08 0.0M
2022-02-18 30.21 30.27 29.96 30.20 0.0M
2022-02-17 30.17 30.17 29.90 30.00 0.0M
2022-02-16 29.93 30.09 29.93 30.09 0.0M
2022-02-15 30.13 30.26 30.09 30.11 0.0M
2022-02-14 30.32 30.40 29.85 29.96 0.0M
2022-02-11 30.06 30.36 29.97 30.25 0.0M
2022-02-10 30.49 30.49 30.19 30.19 0.0M
2022-02-09 30.33 30.48 30.29 30.35 0.0M
2022-02-08 30.11 30.27 30.10 30.24 0.0M
2022-02-07 29.95 30.09 29.82 30.05 0.0M
2022-02-04 30.34 30.34 29.80 29.94 0.0M
2022-02-03 30.69 30.80 30.31 30.35 0.0M
2022-02-02 30.59 30.67 30.49 30.67 0.0M
2022-02-01 30.71 30.77 30.55 30.59 0.0M
2022-01-31 30.85 30.85 30.58 30.61 0.0M
2022-01-28 30.60 30.60 30.17 30.44 0.0M
2022-01-27 30.16 30.95 30.08 30.81 0.0M
2022-01-26 30.31 30.50 30.22 30.38 0.0M
2022-01-25 30.04 30.18 29.69 29.95 0.0M
2022-01-24 30.30 30.34 29.70 29.70 0.0M
2022-01-21 30.44 30.44 30.27 30.39 0.0M
2022-01-20 30.64 30.80 30.43 30.80 0.0M
2022-01-19 30.77 30.90 30.60 30.79 0.0M
2022-01-18 30.85 30.93 30.69 30.87 0.0M
2022-01-17 30.87 30.99 30.80 30.92 0.0M
2022-01-14 30.69 30.75 30.50 30.65 0.0M
2022-01-13 30.51 30.77 30.48 30.73 0.0M
2022-01-12 30.81 30.84 30.59 30.62 0.0M
2022-01-11 30.91 30.95 30.54 30.58 0.0M
2022-01-10 30.97 31.02 30.72 30.72 0.0M
2022-01-07 30.65 30.78 30.53 30.76 0.0M
2022-01-06 30.76 30.81 30.60 30.67 0.0M
2022-01-05 30.74 30.92 30.69 30.89 0.0M
2022-01-04 30.59 30.86 30.50 30.85 0.0M
2022-01-03 30.37 30.37 30.21 30.21 0.0M