Invesco Ltd.
[WKN: A0M6U7 | ISIN: BMG491BT1088]
Aktienkurse
13,930$ -1,00%
Echtzeit-Aktienkurs Invesco Ltd.
Bid: Ask:

Aktienkurse zur Invesco Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 14,02 14,21 13,90 13,93 -1,00% 6.258.176,00
24.04.2025 13,60 14,15 13,45 14,07 4,15% 6.605.134,00
23.04.2025 13,88 14,33 13,43 13,51 0,15% 7.294.591,00
22.04.2025 13,29 13,87 13,23 13,49 8,27% 12.061.337,00
21.04.2025 12,69 12,69 12,27 12,46 -2,66% 7.736.385,00
17.04.2025 12,71 12,97 12,66 12,80 1,27% 4.677.434,00
16.04.2025 12,96 13,06 12,48 12,64 -3,36% 5.658.689,00
15.04.2025 13,10 13,30 12,95 13,08 0,85% 6.752.742,00
14.04.2025 13,10 13,20 12,80 12,97 1,49% 6.040.335,00
11.04.2025 12,69 12,85 12,16 12,78 0,71% 6.988.417,00
10.04.2025 13,36 13,50 12,30 12,69 -7,03% 9.639.337,00
09.04.2025 11,75 13,77 11,60 13,65 12,44% 11.582.176,00
08.04.2025 13,17 13,24 11,87 12,14 -4,48% 9.187.291,00
07.04.2025 12,40 13,46 12,21 12,71 -0,78% 10.633.402,00
04.04.2025 13,21 13,42 12,35 12,81 -7,38% 13.853.429,00
03.04.2025 14,71 14,80 13,74 13,83 -11,85% 10.103.131,00
02.04.2025 15,00 15,83 14,94 15,69 3,29% 6.150.041,00
01.04.2025 15,08 15,28 14,97 15,19 0,13% 3.043.499,00
31.03.2025 14,97 15,26 14,80 15,17 -0,13% 3.962.968,00
28.03.2025 15,53 15,56 15,10 15,19 -2,32% 3.397.886,00
27.03.2025 15,63 15,72 15,41 15,55 -0,89% 3.363.336,00
26.03.2025 16,02 16,22 15,64 15,69 -1,75% 3.680.963,00
25.03.2025 15,94 16,18 15,83 15,97 0,69% 5.842.452,00
24.03.2025 15,64 15,99 15,58 15,86 3,52% 5.430.572,00
21.03.2025 15,38 15,42 15,16 15,32 -1,29% 9.855.312,00
20.03.2025 15,42 15,74 15,37 15,52 -0,32% 4.065.716,00
19.03.2025 15,38 15,77 15,26 15,57 1,57% 4.734.694,00
18.03.2025 15,43 15,47 15,19 15,33 -0,71% 5.708.920,00
17.03.2025 15,34 15,55 15,31 15,44 1,05% 3.194.590,00
14.03.2025 15,27 15,36 15,10 15,28 2,21% 4.581.241,00
13.03.2025 15,33 15,33 14,77 14,95 -1,97% 4.806.317,00
12.03.2025 15,53 15,72 15,22 15,25 0,07% 10.919.244,00
11.03.2025 14,85 15,41 14,68 15,24 2,83% 10.075.390,00
10.03.2025 15,35 15,44 14,68 14,82 -5,18% 7.066.696,00
07.03.2025 15,69 15,70 15,17 15,63 -0,76% 7.183.324,00
06.03.2025 16,22 16,35 15,69 15,75 -4,02% 6.567.449,00
05.03.2025 16,11 16,46 15,94 16,41 2,56% 5.960.667,00
04.03.2025 16,50 16,50 15,72 16,00 -4,53% 5.094.035,00
03.03.2025 17,52 17,65 16,72 16,76 -3,62% 3.948.294,00
28.02.2025 17,23 17,42 17,14 17,39 1,05% 3.588.328,00
27.02.2025 17,32 17,48 17,05 17,21 0,12% 4.509.274,00
26.02.2025 17,34 17,59 17,14 17,19 -0,81% 3.993.684,00
25.02.2025 17,72 17,79 17,20 17,33 -1,65% 4.552.241,00
24.02.2025 17,73 17,87 17,40 17,62 0,80% 4.198.902,00
21.02.2025 17,99 18,06 17,44 17,48 -2,13% 3.268.008,00
20.02.2025 18,29 18,29 17,76 17,86 -1,81% 3.718.581,00
19.02.2025 18,31 18,33 17,99 18,19 -1,78% 2.881.611,00
18.02.2025 18,57 18,76 18,41 18,52 0,11% 3.782.378,00
14.02.2025 18,38 18,59 18,22 18,50 0,43% 3.145.147,00
13.02.2025 18,40 18,50 18,22 18,42 0,77% 3.105.560,00
12.02.2025 18,35 18,37 17,92 18,28 -2,45% 3.660.389,00
11.02.2025 18,57 18,76 18,41 18,74 0,16% 3.096.427,00
10.02.2025 19,10 19,10 18,59 18,71 -1,06% 3.915.814,00
07.02.2025 19,20 19,27 18,81 18,91 -1,36% 3.546.774,00
06.02.2025 18,87 19,32 18,87 19,17 2,35% 4.610.400,00
05.02.2025 18,47 18,79 18,35 18,73 1,85% 3.055.531,00
04.02.2025 18,30 18,54 18,26 18,39 0,27% 3.834.252,00
03.02.2025 18,72 18,74 18,28 18,34 -4,63% 5.544.652,00
31.01.2025 19,27 19,51 19,08 19,23 0,05% 5.777.296,00
30.01.2025 19,26 19,55 19,08 19,22 1,16% 7.073.676,00
29.01.2025 19,37 19,37 18,86 19,00 -1,76% 7.311.151,00
28.01.2025 18,75 19,49 18,46 19,34 8,96% 12.797.047,00
27.01.2025 17,43 17,79 17,25 17,75 0,68% 6.904.979,00
24.01.2025 17,56 17,87 17,50 17,63 0,28% 3.101.554,00
23.01.2025 17,41 17,64 17,35 17,58 0,92% 3.428.588,00
22.01.2025 17,43 17,52 17,16 17,42 -0,46% 3.314.125,00
21.01.2025 17,32 17,55 17,29 17,50 1,74% 3.896.962,00
17.01.2025 16,93 17,37 16,90 17,20 1,96% 4.442.376,00
16.01.2025 16,99 17,07 16,82 16,87 -1,06% 3.580.967,00
15.01.2025 17,15 17,20 16,81 17,05 2,83% 4.327.435,00
14.01.2025 16,55 16,72 16,33 16,58 0,97% 3.712.687,00
13.01.2025 16,18 16,51 16,13 16,42 0,37% 4.249.979,00
10.01.2025 16,84 16,96 16,27 16,36 -4,44% 3.653.862,00
08.01.2025 17,00 17,16 16,91 17,12 -0,17% 2.423.585,00
07.01.2025 17,46 17,53 17,03 17,15 -1,44% 2.251.224,00
06.01.2025 17,86 17,93 17,33 17,40 -1,97% 2.706.412,00
03.01.2025 17,76 17,88 17,54 17,75 0,57% 2.280.215,00
02.01.2025 17,63 17,79 17,46 17,65 0,97% 2.324.462,00
31.12.2024 17,58 17,60 17,36 17,48 0,00% 1.865.988,00
30.12.2024 17,41 17,61 17,26 17,48 -1,13% 1.917.438,00
27.12.2024 17,71 17,96 17,54 17,68 -1,06% 1.863.727,00
26.12.2024 17,66 17,91 17,60 17,87 0,68% 1.660.627,00
24.12.2024 17,54 17,75 17,41 17,75 1,54% 1.191.589,00
23.12.2024 17,24 17,53 17,13 17,48 0,87% 2.945.300,00
20.12.2024 16,76 17,49 16,64 17,33 3,28% 8.545.176,00
19.12.2024 17,11 17,20 16,75 16,78 -0,47% 4.736.217,00
18.12.2024 17,89 17,94 16,85 16,86 -5,28% 3.461.388,00
17.12.2024 17,87 17,95 17,66 17,80 -1,60% 2.442.157,00
16.12.2024 18,10 18,28 18,02 18,09 0,28% 2.678.027,00
13.12.2024 18,42 18,44 18,00 18,04 -1,90% 2.078.681,00
12.12.2024 18,36 18,56 18,30 18,39 -0,11% 1.689.600,00
11.12.2024 18,64 18,73 18,40 18,41 -0,22% 2.661.839,00
10.12.2024 18,30 18,77 18,11 18,45 0,49% 4.123.820,00
09.12.2024 17,97 18,69 17,90 18,36 2,97% 5.331.965,00
06.12.2024 17,97 18,03 17,71 17,83 -0,39% 2.320.590,00
05.12.2024 18,16 18,19 17,83 17,90 -1,10% 3.053.881,00
04.12.2024 17,94 18,15 17,80 18,10 0,89% 2.774.818,00
03.12.2024 18,12 18,26 17,76 17,94 -0,83% 3.534.895,00
02.12.2024 18,17 18,19 17,86 18,09 0,00% 3.266.575,00
29.11.2024 18,18 18,29 18,07 18,09 0,28% 1.149.820,00