15,690$
3,29%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 18,18 | 18,30 | 18,00 | 18,04 | -0,61% | 2.565.417,00 |
| 26.11.2024 | 18,11 | 18,16 | 17,88 | 18,15 | 0,00% | 2.756.576,00 |
| 25.11.2024 | 18,00 | 18,29 | 17,96 | 18,15 | 2,31% | 4.411.559,00 |
| 22.11.2024 | 17,68 | 17,83 | 17,63 | 17,74 | 1,90% | 2.464.637,00 |
| 20.11.2024 | 17,26 | 17,42 | 17,15 | 17,41 | 0,81% | 3.033.801,00 |
| 19.11.2024 | 17,19 | 17,48 | 17,14 | 17,27 | -1,14% | 3.109.191,00 |
| 18.11.2024 | 17,65 | 17,71 | 17,39 | 17,47 | -1,13% | 5.580.859,00 |
| 15.11.2024 | 17,78 | 17,83 | 17,49 | 17,67 | -0,39% | 2.608.009,00 |
| 14.11.2024 | 17,55 | 17,85 | 17,42 | 17,74 | 0,51% | 3.482.660,00 |
| 13.11.2024 | 17,91 | 18,03 | 17,61 | 17,65 | -0,79% | 3.475.738,00 |
| 12.11.2024 | 18,06 | 18,06 | 17,58 | 17,79 | -2,73% | 4.573.145,00 |
| 11.11.2024 | 18,16 | 18,40 | 18,12 | 18,29 | 1,72% | 2.837.538,00 |
| 08.11.2024 | 18,20 | 18,22 | 17,93 | 17,98 | -1,64% | 2.929.658,00 |
| 07.11.2024 | 18,49 | 18,58 | 18,19 | 18,28 | -1,67% | 2.796.935,00 |
| 06.11.2024 | 18,82 | 18,94 | 18,25 | 18,59 | 4,09% | 6.235.398,00 |
| 05.11.2024 | 17,47 | 17,89 | 17,46 | 17,86 | 2,23% | 4.530.109,00 |