23,260€
-2,04%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,33 | 23,14 | 22,29 | 23,00 | 3,33% | - |
| 04.05.2026 | 22,14 | 22,69 | 21,98 | 22,26 | -0,60% | 28,00 |
| 30.04.2026 | 21,91 | 22,40 | 21,64 | 22,39 | 2,49% | - |
| 29.04.2026 | 22,15 | 22,29 | 21,70 | 21,85 | -1,15% | 30,00 |
| 28.04.2026 | 21,74 | 22,61 | 21,22 | 22,10 | 1,59% | 26,00 |
| 27.04.2026 | 21,73 | 22,05 | 21,57 | 21,76 | -0,07% | 27,00 |
| 24.04.2026 | 21,77 | 22,02 | 21,53 | 21,77 | 0,46% | - |
| 23.04.2026 | 21,75 | 22,06 | 21,43 | 21,67 | -0,60% | - |
| 22.04.2026 | 21,38 | 21,87 | 21,34 | 21,80 | 2,06% | 87,00 |
| 21.04.2026 | 21,24 | 21,73 | 21,20 | 21,36 | 0,85% | 30,00 |
| 20.04.2026 | 20,99 | 21,35 | 20,84 | 21,18 | 0,40% | 28,00 |
| 17.04.2026 | 20,49 | 21,28 | 20,39 | 21,10 | 3,46% | 1.450,00 |
| 16.04.2026 | 20,97 | 21,13 | 19,90 | 20,39 | -2,58% | - |
| 15.04.2026 | 20,98 | 21,33 | 20,79 | 20,93 | -0,07% | 3.300,00 |
| 14.04.2026 | 20,67 | 21,16 | 20,62 | 20,95 | 1,21% | 28,00 |
| 13.04.2026 | 20,05 | 20,70 | 19,94 | 20,70 | 2,68% | - |
| 10.04.2026 | 20,16 | 20,36 | 20,00 | 20,16 | 0,10% | - |
| 09.04.2026 | 20,72 | 20,74 | 20,11 | 20,14 | -2,82% | 290,00 |
| 08.04.2026 | 20,46 | 20,77 | 20,24 | 20,72 | 5,31% | 2.987,00 |
| 07.04.2026 | 19,85 | 19,91 | 18,90 | 19,68 | -5,93% | 1.510,00 |
| 02.04.2026 | 20,81 | 21,15 | 20,26 | 20,92 | -0,33% | - |
| 01.04.2026 | 21,08 | 21,34 | 20,95 | 20,99 | -0,12% | - |
| 31.03.2026 | 20,47 | 21,12 | 20,41 | 21,01 | 3,52% | - |
| 30.03.2026 | 20,21 | 20,74 | 20,15 | 20,30 | 0,87% | 48,00 |
| 27.03.2026 | 20,96 | 21,03 | 19,97 | 20,12 | -4,03% | 28,00 |
| 26.03.2026 | 20,98 | 21,15 | 20,63 | 20,97 | -0,47% | - |
| 25.03.2026 | 20,73 | 21,24 | 20,71 | 21,07 | 1,18% | - |
| 24.03.2026 | 20,45 | 20,99 | 20,21 | 20,82 | 1,66% | - |
| 23.03.2026 | 19,90 | 20,92 | 19,83 | 20,48 | 1,24% | 28,00 |
| 20.03.2026 | 20,11 | 20,35 | 19,75 | 20,23 | 0,20% | 404,00 |
| 19.03.2026 | 20,39 | 20,42 | 19,89 | 20,19 | -0,83% | - |
| 18.03.2026 | 20,69 | 20,91 | 20,33 | 20,36 | -1,07% | 812,00 |
| 17.03.2026 | 19,99 | 20,75 | 19,92 | 20,58 | 2,92% | 3.060,00 |
| 16.03.2026 | 20,24 | 20,59 | 19,99 | 20,00 | -0,47% | 28,00 |
| 13.03.2026 | 19,94 | 20,43 | 19,87 | 20,09 | 0,85% | 5.294,00 |
| 12.03.2026 | 20,62 | 20,69 | 19,69 | 19,92 | -3,44% | 250,00 |
| 11.03.2026 | 20,61 | 20,91 | 20,02 | 20,63 | -0,31% | - |
| 10.03.2026 | 20,41 | 21,36 | 20,13 | 20,70 | 0,90% | - |
| 09.03.2026 | 20,15 | 20,62 | 19,40 | 20,51 | 0,81% | 5.916,00 |
| 06.03.2026 | 21,30 | 21,30 | 20,01 | 20,35 | -4,30% | 428,00 |
| 05.03.2026 | 21,74 | 22,02 | 20,95 | 21,26 | -2,14% | 458,00 |
| 04.03.2026 | 21,69 | 22,12 | 21,62 | 21,73 | -0,11% | 906,00 |
| 03.03.2026 | 22,19 | 22,24 | 21,40 | 21,75 | -2,62% | 27,00 |
| 02.03.2026 | 22,10 | 22,57 | 21,78 | 22,34 | 0,72% | 30,00 |
| 27.02.2026 | 22,90 | 22,91 | 21,77 | 22,18 | -3,06% | 1.215,00 |
| 26.02.2026 | 22,63 | 23,08 | 22,63 | 22,88 | 0,46% | 822,00 |
| 25.02.2026 | 22,13 | 22,80 | 22,12 | 22,77 | 2,64% | 910,00 |
| 24.02.2026 | 21,54 | 22,42 | 21,25 | 22,19 | 2,52% | 528,00 |
| 23.02.2026 | 22,24 | 22,44 | 21,14 | 21,64 | -3,67% | 21.885,00 |
| 20.02.2026 | 22,47 | 22,59 | 21,99 | 22,47 | 0,40% | 6.003,00 |
| 19.02.2026 | 22,71 | 22,72 | 21,99 | 22,38 | -1,34% | 368,00 |
| 18.02.2026 | 22,32 | 22,87 | 22,20 | 22,68 | 1,75% | 24,00 |
| 17.02.2026 | 22,74 | 22,79 | 22,21 | 22,29 | -2,57% | 2.400,00 |
| 16.02.2026 | 22,41 | 22,88 | 22,35 | 22,88 | 2,52% | 677,00 |
| 13.02.2026 | 21,92 | 22,40 | 21,70 | 22,32 | 0,79% | - |
| 12.02.2026 | 22,35 | 22,72 | 21,35 | 22,14 | -0,70% | 646,00 |
| 11.02.2026 | 22,96 | 23,35 | 21,83 | 22,30 | -2,98% | 96,00 |
| 10.02.2026 | 22,59 | 23,28 | 22,57 | 22,98 | 1,61% | 405,00 |
| 09.02.2026 | 22,64 | 22,88 | 22,20 | 22,62 | -0,33% | 1.531,00 |
| 06.02.2026 | 21,79 | 22,81 | 21,79 | 22,69 | 4,32% | 306,00 |
| 05.02.2026 | 22,78 | 22,81 | 21,75 | 21,75 | -4,69% | 844,00 |
| 04.02.2026 | 22,48 | 23,08 | 22,16 | 22,82 | 1,74% | 424,00 |
| 03.02.2026 | 23,25 | 23,44 | 21,85 | 22,43 | -3,53% | 372,00 |
| 02.02.2026 | 22,74 | 23,41 | 22,67 | 23,25 | 1,11% | - |
| 30.01.2026 | 23,10 | 23,67 | 22,87 | 23,00 | -0,65% | - |
| 29.01.2026 | 23,02 | 23,53 | 22,74 | 23,15 | 0,22% | 14.415,00 |
| 28.01.2026 | 22,87 | 23,40 | 22,43 | 23,10 | 2,35% | 600,00 |
| 27.01.2026 | 24,19 | 25,07 | 22,20 | 22,57 | -6,39% | 3.548,00 |
| 26.01.2026 | 23,93 | 24,24 | 23,81 | 24,11 | 0,67% | 18.608,00 |
| 23.01.2026 | 25,01 | 25,02 | 23,94 | 23,95 | -3,60% | 120,00 |
| 22.01.2026 | 25,02 | 25,28 | 24,82 | 24,84 | -0,52% | 21.510,00 |
| 21.01.2026 | 23,90 | 25,29 | 23,83 | 24,97 | 4,83% | 864,00 |
| 20.01.2026 | 24,85 | 24,89 | 23,78 | 23,82 | -4,95% | 1.981,00 |
| 19.01.2026 | 25,08 | 25,13 | 24,99 | 25,06 | -1,30% | 1.570,00 |
| 16.01.2026 | 25,39 | 25,43 | 25,10 | 25,39 | 0,30% | 722,00 |
| 15.01.2026 | 24,27 | 25,38 | 24,27 | 25,32 | 4,43% | 2.549,00 |
| 14.01.2026 | 24,25 | 24,53 | 23,99 | 24,24 | -0,27% | 42,00 |
| 13.01.2026 | 24,64 | 24,72 | 24,26 | 24,31 | -1,32% | - |
| 12.01.2026 | 24,52 | 24,89 | 24,07 | 24,63 | 0,29% | 375,00 |
| 09.01.2026 | 24,30 | 24,62 | 24,05 | 24,56 | 1,19% | 844,00 |
| 08.01.2026 | 23,63 | 24,38 | 23,56 | 24,27 | 2,30% | 507,00 |
| 07.01.2026 | 24,21 | 24,28 | 23,47 | 23,73 | -1,84% | 42,00 |
| 06.01.2026 | 24,10 | 24,26 | 23,71 | 24,17 | 0,62% | 682,00 |
| 05.01.2026 | 23,04 | 24,24 | 22,95 | 24,02 | 4,53% | 2.101,00 |
| 02.01.2026 | 22,45 | 23,00 | 22,42 | 22,98 | 0,69% | 420,00 |
| 30.12.2025 | 22,76 | 23,13 | 22,76 | 22,82 | 0,06% | - |
| 29.12.2025 | 22,86 | 23,00 | 22,61 | 22,81 | -0,59% | 81,00 |
| 23.12.2025 | 23,24 | 23,30 | 22,95 | 22,95 | -1,23% | 2.640,00 |
| 22.12.2025 | 23,11 | 23,36 | 23,07 | 23,23 | 0,65% | 45,00 |
| 19.12.2025 | 22,61 | 23,33 | 22,55 | 23,08 | 2,28% | 850,00 |
| 18.12.2025 | 22,52 | 23,07 | 22,50 | 22,57 | 0,13% | 2.080,00 |
| 17.12.2025 | 22,24 | 23,13 | 22,01 | 22,54 | 1,72% | 90,00 |
| 16.12.2025 | 22,12 | 22,33 | 21,90 | 22,16 | -0,11% | 572,00 |
| 15.12.2025 | 22,44 | 22,65 | 22,15 | 22,18 | -0,89% | 599,00 |
| 12.12.2025 | 23,06 | 23,21 | 22,28 | 22,38 | -3,01% | 5.416,00 |
| 11.12.2025 | 22,83 | 23,25 | 22,76 | 23,08 | 0,17% | - |
| 10.12.2025 | 22,80 | 23,09 | 22,32 | 23,04 | 0,96% | 806,00 |
| 09.12.2025 | 22,18 | 22,90 | 22,15 | 22,82 | 2,75% | 200,00 |
| 08.12.2025 | 22,38 | 22,69 | 21,87 | 22,21 | -1,57% | 1.115,00 |
| 05.12.2025 | 21,66 | 22,66 | 21,31 | 22,56 | 4,18% | 511,00 |