23,880$
0,89%
Echtzeit-Aktienkurs Invesco Ltd
Bid:
Ask:
Aktienkurse zur Invesco Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,57 | 23,96 | 22,41 | 23,88 | 0,89% | 5.835.541,00 |
| 06.03.2026 | 23,77 | 24,07 | 23,17 | 23,67 | -4,29% | 9.339.477,00 |
| 05.03.2026 | 25,00 | 25,57 | 24,23 | 24,73 | -2,10% | 6.165.491,00 |
| 04.03.2026 | 25,63 | 25,76 | 25,11 | 25,26 | -0,28% | 5.115.308,00 |
| 03.03.2026 | 25,10 | 25,85 | 24,74 | 25,33 | -3,06% | 6.017.824,00 |
| 02.03.2026 | 25,51 | 26,41 | 25,38 | 26,13 | -0,50% | 5.116.027,00 |
| 27.02.2026 | 26,55 | 26,55 | 25,73 | 26,26 | -3,06% | 5.287.815,00 |
| 26.02.2026 | 26,89 | 27,27 | 26,68 | 27,09 | 1,16% | 3.366.834,00 |
| 25.02.2026 | 26,27 | 26,85 | 26,05 | 26,78 | 2,53% | 3.261.214,00 |
| 24.02.2026 | 25,42 | 26,41 | 25,19 | 26,12 | -1,32% | 4.714.569,00 |
| 20.02.2026 | 26,23 | 26,62 | 25,85 | 26,47 | 0,42% | 4.738.295,00 |
| 19.02.2026 | 26,50 | 26,65 | 25,86 | 26,36 | -1,42% | 2.577.199,00 |
| 18.02.2026 | 26,40 | 27,02 | 26,21 | 26,74 | 1,29% | 6.256.942,00 |
| 17.02.2026 | 26,60 | 26,97 | 26,23 | 26,40 | -0,45% | 5.475.809,00 |
| 13.02.2026 | 26,23 | 26,57 | 25,71 | 26,52 | 1,11% | 3.786.553,00 |
| 12.02.2026 | 26,91 | 27,13 | 25,33 | 26,23 | -0,79% | 8.571.559,00 |
| 11.02.2026 | 27,79 | 27,79 | 25,91 | 26,44 | -3,11% | 6.030.799,00 |
| 10.02.2026 | 27,15 | 27,71 | 26,84 | 27,29 | 1,49% | 6.834.367,00 |
| 09.02.2026 | 26,65 | 27,27 | 26,65 | 26,89 | 0,26% | 5.148.544,00 |
| 06.02.2026 | 26,34 | 26,97 | 26,17 | 26,82 | 4,07% | 6.231.419,00 |
| 05.02.2026 | 26,47 | 26,67 | 25,66 | 25,77 | -3,99% | 8.843.845,00 |
| 04.02.2026 | 27,46 | 27,27 | 26,13 | 26,84 | 1,17% | 12.064.983,00 |
| 03.02.2026 | 27,50 | 27,67 | 25,79 | 26,53 | -3,21% | 6.848.769,00 |
| 02.02.2026 | 27,20 | 27,60 | 26,77 | 27,41 | 0,44% | 6.169.966,00 |
| 30.01.2026 | 27,79 | 28,23 | 27,13 | 27,29 | -1,55% | 10.811.219,00 |
| 29.01.2026 | 27,66 | 28,20 | 27,18 | 27,72 | 0,58% | 4.983.875,00 |
| 28.01.2026 | 26,92 | 27,92 | 26,81 | 27,56 | 1,47% | 8.666.968,00 |
| 27.01.2026 | 29,26 | 29,26 | 26,51 | 27,16 | -5,13% | 11.617.419,00 |
| 26.01.2026 | 28,59 | 28,79 | 28,46 | 28,63 | -2,09% | 7.044.381,00 |
| 22.01.2026 | 29,41 | 29,61 | 29,07 | 29,24 | 0,24% | 4.251.249,00 |
| 21.01.2026 | 28,34 | 29,55 | 28,34 | 29,17 | 4,51% | 5.176.106,00 |
| 20.01.2026 | 28,65 | 28,98 | 27,86 | 27,91 | -5,20% | 6.048.901,00 |
| 16.01.2026 | 29,23 | 29,51 | 29,12 | 29,44 | 0,17% | 4.823.554,00 |
| 15.01.2026 | 28,45 | 29,45 | 28,39 | 29,39 | 4,04% | 4.904.452,00 |
| 14.01.2026 | 28,32 | 28,52 | 27,95 | 28,25 | -0,18% | 9.723.472,00 |
| 13.01.2026 | 28,80 | 28,85 | 28,27 | 28,30 | -1,60% | 5.977.245,00 |
| 12.01.2026 | 28,25 | 29,05 | 28,12 | 28,76 | 0,67% | 6.430.381,00 |
| 09.01.2026 | 28,42 | 28,64 | 27,97 | 28,57 | 1,06% | 5.560.380,00 |
| 08.01.2026 | 27,65 | 28,41 | 27,65 | 28,27 | 2,09% | 4.349.990,00 |
| 07.01.2026 | 28,11 | 28,15 | 27,43 | 27,69 | -1,98% | 4.161.034,00 |
| 06.01.2026 | 28,14 | 28,34 | 27,77 | 28,25 | 0,32% | 6.516.185,00 |
| 05.01.2026 | 26,95 | 28,44 | 26,94 | 28,16 | 4,53% | 8.959.489,00 |
| 02.01.2026 | 26,44 | 26,97 | 26,33 | 26,94 | 2,55% | 3.294.721,00 |
| 31.12.2025 | 26,47 | 26,55 | 26,27 | 26,27 | -0,72% | 2.937.868,00 |
| 30.12.2025 | 26,90 | 26,96 | 26,42 | 26,46 | -1,42% | 2.643.358,00 |
| 29.12.2025 | 26,90 | 26,91 | 26,62 | 26,84 | -0,45% | 3.341.565,00 |
| 26.12.2025 | 27,22 | 27,26 | 26,89 | 26,96 | -0,92% | 2.347.378,00 |
| 24.12.2025 | 27,23 | 27,27 | 27,11 | 27,21 | 0,44% | 1.296.514,00 |
| 23.12.2025 | 27,27 | 27,43 | 27,05 | 27,09 | -0,91% | 4.036.952,00 |
| 22.12.2025 | 27,15 | 27,48 | 27,12 | 27,34 | 1,26% | 5.898.239,00 |
| 19.12.2025 | 26,55 | 27,18 | 26,43 | 27,00 | 1,96% | 8.942.596,00 |
| 18.12.2025 | 26,73 | 27,08 | 26,36 | 26,48 | 0,30% | 4.486.268,00 |
| 17.12.2025 | 26,68 | 26,83 | 26,33 | 26,40 | 1,42% | 5.684.114,00 |
| 16.12.2025 | 26,10 | 26,35 | 25,91 | 26,03 | -0,04% | 4.782.037,00 |
| 15.12.2025 | 26,51 | 26,63 | 26,01 | 26,04 | -0,84% | 4.402.872,00 |
| 12.12.2025 | 27,14 | 27,16 | 26,16 | 26,26 | -2,74% | 5.612.063,00 |
| 11.12.2025 | 26,75 | 27,31 | 26,72 | 27,00 | 0,26% | 4.952.054,00 |
| 10.12.2025 | 26,68 | 27,00 | 25,96 | 26,93 | 1,47% | 4.422.948,00 |
| 09.12.2025 | 25,69 | 26,63 | 25,57 | 26,54 | 2,83% | 4.775.352,00 |
| 08.12.2025 | 26,24 | 26,24 | 25,45 | 25,81 | -1,64% | 6.040.967,00 |
| 05.12.2025 | 25,36 | 26,39 | 25,20 | 26,24 | 4,09% | 11.801.985,00 |
| 04.12.2025 | 24,59 | 25,70 | 24,59 | 25,21 | 3,36% | 7.422.168,00 |
| 03.12.2025 | 24,37 | 24,73 | 24,26 | 24,39 | 0,62% | 6.329.907,00 |
| 02.12.2025 | 24,65 | 24,73 | 24,21 | 24,24 | -1,70% | 5.834.141,00 |
| 01.12.2025 | 24,24 | 24,72 | 23,97 | 24,66 | 0,86% | 7.917.056,00 |
| 28.11.2025 | 24,55 | 24,61 | 24,39 | 24,45 | -0,33% | 1.388.274,00 |
| 26.11.2025 | 24,30 | 24,79 | 24,24 | 24,53 | 1,24% | 3.556.318,00 |
| 25.11.2025 | 23,78 | 24,35 | 23,42 | 24,23 | 1,76% | 3.798.584,00 |
| 24.11.2025 | 23,27 | 23,93 | 23,14 | 23,81 | 4,89% | 3.087.920,00 |
| 20.11.2025 | 23,30 | 23,75 | 22,68 | 22,70 | -0,96% | 4.294.186,00 |
| 19.11.2025 | 22,66 | 23,05 | 22,57 | 22,92 | 1,15% | 2.765.610,00 |
| 18.11.2025 | 22,20 | 22,97 | 22,10 | 22,66 | 0,98% | 4.047.582,00 |
| 17.11.2025 | 23,37 | 23,43 | 22,24 | 22,44 | -6,42% | 3.359.408,00 |
| 13.11.2025 | 24,49 | 24,56 | 23,89 | 23,98 | -2,76% | 3.148.694,00 |
| 12.11.2025 | 24,14 | 24,72 | 24,08 | 24,66 | 3,27% | 3.181.094,00 |
| 11.11.2025 | 23,63 | 24,26 | 23,63 | 23,88 | 1,02% | 3.945.068,00 |
| 10.11.2025 | 23,77 | 23,85 | 23,35 | 23,64 | 1,16% | 3.181.926,00 |
| 07.11.2025 | 23,16 | 23,39 | 22,60 | 23,37 | -0,09% | 5.388.528,00 |
| 06.11.2025 | 23,44 | 23,79 | 23,07 | 23,39 | 0,09% | 5.105.809,00 |
| 05.11.2025 | 23,33 | 23,55 | 23,02 | 23,37 | 0,56% | 3.953.575,00 |
| 04.11.2025 | 23,31 | 23,61 | 23,15 | 23,24 | -1,44% | 4.173.539,00 |
| 03.11.2025 | 23,70 | 23,70 | 23,25 | 23,58 | -0,51% | 3.713.394,00 |
| 31.10.2025 | 23,50 | 23,80 | 23,42 | 23,70 | 0,94% | 4.737.889,00 |
| 30.10.2025 | 23,95 | 24,21 | 23,45 | 23,48 | -2,57% | 4.329.402,00 |
| 29.10.2025 | 23,93 | 24,59 | 23,83 | 24,10 | 0,58% | 10.860.951,00 |
| 28.10.2025 | 23,90 | 24,75 | 23,42 | 23,96 | 2,13% | 10.456.099,00 |
| 27.10.2025 | 23,09 | 23,94 | 23,08 | 23,46 | 2,00% | 10.794.706,00 |
| 24.10.2025 | 22,93 | 23,78 | 20,67 | 23,00 | 1,41% | 23.617.360,00 |
| 23.10.2025 | 22,89 | 22,99 | 22,53 | 22,68 | -0,44% | 3.786.656,00 |
| 22.10.2025 | 22,77 | 23,07 | 22,53 | 22,78 | -0,70% | 2.891.728,00 |
| 21.10.2025 | 22,77 | 23,10 | 22,72 | 22,94 | 0,44% | 3.630.928,00 |
| 20.10.2025 | 22,90 | 23,06 | 22,80 | 22,84 | 0,22% | 4.396.386,00 |
| 17.10.2025 | 22,64 | 22,93 | 22,41 | 22,79 | -0,04% | 3.772.143,00 |
| 16.10.2025 | 23,69 | 23,71 | 22,67 | 22,80 | -3,39% | 3.713.105,00 |
| 15.10.2025 | 23,71 | 23,98 | 23,27 | 23,60 | 0,64% | 3.053.671,00 |
| 14.10.2025 | 22,93 | 23,75 | 22,75 | 23,45 | 0,69% | 7.243.911,00 |
| 13.10.2025 | 23,01 | 23,38 | 22,83 | 23,29 | 3,65% | 4.954.957,00 |
| 10.10.2025 | 23,98 | 24,34 | 22,44 | 22,47 | -5,98% | 6.393.570,00 |
| 09.10.2025 | 24,00 | 24,24 | 23,86 | 23,90 | -0,42% | 2.306.349,00 |
| 08.10.2025 | 24,12 | 24,21 | 23,76 | 24,00 | -0,41% | 3.700.512,00 |