14,390$
0,98%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,46 | 14,56 | 14,29 | 14,39 | 0,98% | 6.668.630,00 |
| 05.06.2025 | 14,41 | 14,50 | 14,17 | 14,25 | -1,18% | 5.910.809,00 |
| 04.06.2025 | 14,54 | 14,55 | 14,40 | 14,42 | -0,21% | 3.690.523,00 |
| 03.06.2025 | 14,38 | 14,51 | 14,15 | 14,45 | 0,49% | 5.521.283,00 |
| 02.06.2025 | 14,40 | 14,45 | 14,18 | 14,38 | -0,55% | 3.348.488,00 |
| 30.05.2025 | 14,69 | 14,70 | 14,37 | 14,46 | -1,97% | 5.134.611,00 |
| 29.05.2025 | 14,61 | 14,81 | 14,55 | 14,75 | 1,79% | 6.538.872,00 |
| 28.05.2025 | 14,75 | 14,78 | 14,49 | 14,49 | -1,83% | 4.515.399,00 |
| 27.05.2025 | 14,62 | 14,82 | 14,46 | 14,76 | 2,64% | 4.847.205,00 |
| 23.05.2025 | 14,19 | 14,50 | 14,10 | 14,38 | -1,37% | 4.199.117,00 |
| 22.05.2025 | 14,69 | 14,70 | 14,50 | 14,58 | -0,41% | 5.968.493,00 |
| 21.05.2025 | 15,06 | 15,09 | 14,60 | 14,64 | -3,43% | 4.109.315,00 |
| 20.05.2025 | 15,21 | 15,32 | 15,10 | 15,16 | -1,11% | 4.187.713,00 |
| 19.05.2025 | 15,19 | 15,38 | 15,09 | 15,33 | -0,71% | 2.404.214,00 |
| 16.05.2025 | 15,35 | 15,46 | 15,28 | 15,44 | 0,78% | 4.290.267,00 |
| 15.05.2025 | 15,38 | 15,45 | 15,26 | 15,32 | -1,03% | 3.189.840,00 |
| 14.05.2025 | 15,40 | 15,52 | 15,36 | 15,48 | -1,09% | 4.389.827,00 |
| 13.05.2025 | 15,69 | 15,81 | 15,60 | 15,65 | 0,38% | 4.356.767,00 |
| 12.05.2025 | 15,69 | 15,98 | 15,51 | 15,59 | 5,12% | 5.319.401,00 |
| 09.05.2025 | 14,82 | 14,87 | 14,68 | 14,83 | 0,54% | 4.056.027,00 |
| 08.05.2025 | 14,58 | 14,94 | 14,48 | 14,75 | 2,93% | 4.304.854,00 |
| 07.05.2025 | 14,27 | 14,47 | 14,22 | 14,33 | 1,06% | 3.542.047,00 |
| 06.05.2025 | 14,12 | 14,36 | 14,04 | 14,18 | -1,05% | 4.929.615,00 |
| 05.05.2025 | 14,34 | 14,65 | 14,20 | 14,33 | -0,56% | 3.941.041,00 |
| 02.05.2025 | 14,13 | 14,55 | 14,12 | 14,41 | 3,52% | 4.371.583,00 |
| 01.05.2025 | 14,03 | 14,17 | 13,86 | 13,92 | -0,07% | 4.073.711,00 |
| 30.04.2025 | 13,69 | 13,98 | 13,46 | 13,93 | -0,21% | 5.406.358,00 |
| 29.04.2025 | 13,89 | 14,00 | 13,80 | 13,96 | 0,14% | 3.286.948,00 |
| 28.04.2025 | 13,95 | 14,20 | 13,82 | 13,94 | 0,07% | 5.102.275,00 |
| 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 |