30,420$
-0,03%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 30,37 | 30,59 | 29,97 | 30,42 | -0,03% | 3.976.517,00 |
| 28.09.2026 | 30,56 | 30,60 | 29,61 | 30,43 | -1,58% | 5.068.320,00 |
| 25.09.2026 | 30,85 | 31,11 | 30,42 | 30,92 | 0,78% | 6.901.038,00 |
| 24.09.2026 | 30,50 | 30,73 | 30,01 | 30,68 | -0,20% | 6.209.685,00 |
| 23.09.2026 | 30,40 | 30,95 | 30,25 | 30,74 | -0,36% | 4.308.841,00 |
| 22.09.2026 | 30,70 | 31,63 | 30,35 | 30,85 | -1,69% | 4.479.310,00 |
| 21.09.2026 | 31,06 | 31,46 | 30,88 | 31,38 | 2,78% | 3.945.528,00 |
| 18.09.2026 | 30,21 | 30,63 | 29,91 | 30,53 | 1,03% | 6.459.900,00 |
| 17.09.2026 | 30,65 | 30,83 | 30,21 | 30,22 | 0,47% | 3.819.048,00 |
| 16.09.2026 | 30,86 | 31,05 | 29,56 | 30,08 | -2,27% | 4.322.688,00 |
| 15.09.2026 | 31,38 | 31,57 | 30,62 | 30,78 | -2,32% | 3.717.237,00 |
| 14.09.2026 | 31,72 | 31,94 | 31,11 | 31,51 | -2,39% | 3.370.661,00 |
| 11.09.2026 | 32,60 | 32,85 | 32,16 | 32,28 | 1,10% | 3.119.215,00 |
| 10.09.2026 | 31,63 | 32,42 | 31,63 | 31,93 | -0,50% | 3.380.108,00 |
| 09.09.2026 | 32,39 | 32,56 | 32,08 | 32,09 | -0,77% | 2.862.100,00 |
| 08.09.2026 | 33,00 | 33,26 | 32,32 | 32,34 | -2,21% | 2.344.526,00 |
| 04.09.2026 | 32,32 | 33,34 | 32,30 | 33,07 | 1,10% | 2.864.866,00 |
| 03.09.2026 | 32,26 | 32,80 | 32,16 | 32,71 | 3,12% | 3.430.378,00 |
| 02.09.2026 | 31,99 | 32,72 | 31,65 | 31,72 | -0,84% | 2.962.171,00 |
| 01.09.2026 | 32,00 | 33,27 | 31,57 | 31,99 | -2,41% | 4.728.205,00 |
| 31.08.2026 | 32,72 | 32,94 | 32,50 | 32,78 | -0,24% | 4.375.296,00 |
| 28.08.2026 | 33,41 | 33,66 | 32,64 | 32,86 | -1,35% | 2.776.931,00 |
| 27.08.2026 | 32,95 | 33,65 | 32,85 | 33,31 | 1,00% | 2.590.761,00 |
| 26.08.2026 | 32,73 | 33,31 | 32,37 | 32,98 | 0,79% | 3.615.536,00 |
| 25.08.2026 | 32,57 | 33,00 | 32,38 | 32,72 | 0,83% | 2.917.050,00 |
| 24.08.2026 | 32,07 | 32,64 | 31,90 | 32,45 | 1,34% | 2.699.104,00 |
| 21.08.2026 | 31,89 | 32,32 | 31,72 | 32,02 | 2,10% | 2.909.596,00 |
| 20.08.2026 | 32,12 | 32,35 | 31,20 | 31,36 | -2,64% | 4.390.266,00 |
| 19.08.2026 | 32,80 | 32,80 | 32,08 | 32,21 | -0,53% | 3.111.652,00 |
| 18.08.2026 | 32,41 | 32,62 | 31,92 | 32,38 | -0,58% | 4.059.187,00 |
| 17.08.2026 | 32,44 | 32,80 | 32,16 | 32,57 | 0,06% | 4.011.971,00 |
| 14.08.2026 | 32,00 | 32,66 | 31,90 | 32,55 | 0,59% | 4.227.996,00 |
| 13.08.2026 | 31,72 | 32,41 | 31,65 | 32,36 | 2,60% | 3.744.928,00 |
| 12.08.2026 | 31,71 | 31,81 | 31,10 | 31,54 | 0,57% | 5.014.063,00 |
| 11.08.2026 | 31,71 | 32,25 | 31,34 | 31,36 | -1,20% | 3.468.943,00 |
| 10.08.2026 | 31,45 | 32,17 | 31,20 | 31,74 | 0,51% | 4.184.601,00 |
| 07.08.2026 | 31,83 | 31,92 | 31,52 | 31,58 | -0,35% | 3.482.817,00 |
| 06.08.2026 | 32,00 | 32,55 | 31,68 | 31,69 | -1,00% | 5.087.543,00 |
| 05.08.2026 | 32,00 | 32,44 | 31,75 | 32,01 | 0,03% | 6.859.467,00 |
| 04.08.2026 | 31,35 | 32,06 | 31,26 | 32,00 | 3,53% | 5.864.093,00 |
| 03.08.2026 | 29,67 | 30,92 | 29,65 | 30,91 | 4,43% | 4.760.860,00 |
| 31.07.2026 | 29,73 | 29,92 | 29,29 | 29,60 | 0,61% | 4.721.554,00 |
| 30.07.2026 | 28,49 | 29,58 | 28,15 | 29,42 | 4,81% | 4.390.288,00 |
| 29.07.2026 | 28,90 | 29,37 | 27,86 | 28,07 | -4,62% | 6.411.800,00 |
| 28.07.2026 | 29,88 | 30,36 | 29,06 | 29,43 | -2,26% | 8.537.027,00 |
| 27.07.2026 | 30,39 | 30,63 | 29,65 | 30,11 | 0,60% | 7.345.847,00 |
| 24.07.2026 | 30,06 | 30,37 | 29,81 | 29,93 | 0,44% | 3.332.583,00 |
| 23.07.2026 | 30,13 | 30,49 | 29,76 | 29,80 | -2,30% | 3.558.024,00 |
| 22.07.2026 | 30,00 | 30,66 | 29,92 | 30,50 | 1,33% | 5.695.686,00 |
| 21.07.2026 | 29,92 | 30,38 | 29,63 | 30,10 | 1,48% | 4.376.989,00 |
| 20.07.2026 | 29,76 | 30,15 | 29,52 | 29,66 | 0,10% | 4.241.962,00 |
| 17.07.2026 | 29,75 | 29,92 | 29,31 | 29,63 | -2,21% | 5.778.714,00 |
| 16.07.2026 | 30,00 | 31,02 | 30,00 | 30,30 | 0,00% | 4.498.444,00 |
| 15.07.2026 | 29,30 | 30,53 | 28,99 | 30,30 | 5,46% | 6.260.342,00 |
| 14.07.2026 | 28,60 | 28,82 | 28,36 | 28,73 | 1,16% | 4.107.545,00 |
| 13.07.2026 | 29,08 | 29,15 | 28,16 | 28,40 | -2,00% | 4.705.047,00 |
| 10.07.2026 | 29,33 | 29,68 | 28,81 | 28,98 | 1,29% | 3.916.529,00 |
| 09.07.2026 | 27,28 | 28,70 | 27,28 | 28,61 | 5,85% | 4.549.981,00 |
| 08.07.2026 | 26,95 | 27,27 | 26,54 | 27,03 | -1,35% | 4.657.605,00 |
| 07.07.2026 | 27,86 | 27,91 | 27,14 | 27,40 | -1,55% | 4.007.436,00 |
| 06.07.2026 | 27,15 | 27,95 | 26,97 | 27,83 | 3,04% | 2.860.223,00 |
| 02.07.2026 | 27,45 | 27,68 | 26,59 | 27,01 | 0,67% | 3.173.031,00 |
| 01.07.2026 | 26,34 | 27,40 | 26,23 | 26,83 | 1,67% | 5.210.158,00 |
| 30.06.2026 | 26,35 | 26,61 | 26,25 | 26,39 | 0,34% | 4.919.543,00 |
| 29.06.2026 | 26,21 | 26,42 | 25,75 | 26,30 | 0,54% | 4.146.594,00 |
| 26.06.2026 | 26,15 | 26,44 | 25,88 | 26,16 | 1,12% | 6.423.523,00 |
| 25.06.2026 | 26,43 | 26,68 | 25,71 | 25,87 | -0,39% | 3.989.814,00 |
| 24.06.2026 | 26,96 | 27,07 | 25,59 | 25,97 | -3,89% | 8.562.034,00 |
| 23.06.2026 | 28,21 | 28,49 | 26,69 | 27,02 | -6,12% | 10.810.836,00 |
| 22.06.2026 | 28,23 | 28,78 | 28,06 | 28,78 | 2,27% | 3.656.262,00 |
| 18.06.2026 | 29,16 | 29,30 | 27,81 | 28,14 | -2,26% | 11.867.813,00 |
| 17.06.2026 | 29,21 | 29,65 | 28,65 | 28,79 | -1,40% | 4.395.466,00 |
| 16.06.2026 | 29,43 | 29,59 | 29,09 | 29,20 | 0,34% | 2.900.146,00 |
| 15.06.2026 | 29,60 | 29,82 | 29,05 | 29,10 | 0,62% | 3.337.648,00 |
| 12.06.2026 | 28,64 | 29,13 | 28,48 | 28,92 | 2,23% | 3.022.132,00 |
| 11.06.2026 | 27,58 | 28,30 | 27,33 | 28,29 | 3,02% | 5.250.016,00 |
| 10.06.2026 | 27,60 | 28,28 | 27,31 | 27,46 | -1,61% | 4.616.625,00 |
| 09.06.2026 | 27,89 | 28,54 | 27,23 | 27,91 | 1,31% | 5.848.906,00 |
| 08.06.2026 | 27,84 | 28,14 | 27,44 | 27,55 | 0,73% | 4.178.186,00 |
| 05.06.2026 | 28,09 | 28,09 | 27,22 | 27,35 | -2,91% | 6.185.929,00 |
| 04.06.2026 | 27,21 | 28,29 | 27,08 | 28,17 | 4,57% | 2.887.479,00 |
| 03.06.2026 | 27,03 | 27,21 | 26,72 | 26,94 | -2,32% | 3.817.656,00 |
| 02.06.2026 | 27,46 | 28,09 | 27,02 | 27,58 | -0,14% | 8.214.559,00 |
| 01.06.2026 | 28,08 | 28,50 | 27,28 | 27,62 | -2,95% | 7.972.394,00 |
| 29.05.2026 | 28,04 | 28,71 | 27,79 | 28,46 | 1,43% | 6.828.187,00 |
| 28.05.2026 | 27,35 | 28,16 | 27,10 | 28,06 | 1,63% | 4.557.999,00 |
| 27.05.2026 | 27,87 | 27,87 | 27,38 | 27,61 | -0,29% | 2.214.529,00 |
| 26.05.2026 | 27,31 | 27,70 | 27,30 | 27,69 | 2,37% | 2.492.263,00 |
| 22.05.2026 | 27,07 | 27,30 | 27,00 | 27,05 | 0,26% | 2.603.912,00 |
| 21.05.2026 | 26,64 | 27,15 | 26,53 | 26,98 | 0,00% | 3.960.833,00 |
| 20.05.2026 | 26,73 | 27,16 | 26,36 | 26,98 | 1,93% | 3.180.715,00 |
| 19.05.2026 | 27,23 | 27,32 | 26,46 | 26,47 | -3,36% | 7.361.212,00 |
| 18.05.2026 | 27,17 | 27,60 | 27,01 | 27,39 | 1,00% | 2.692.856,00 |
| 15.05.2026 | 27,18 | 27,29 | 26,70 | 27,12 | -2,20% | 3.620.865,00 |
| 14.05.2026 | 28,47 | 28,60 | 27,50 | 27,73 | -1,28% | 4.440.876,00 |
| 13.05.2026 | 28,30 | 28,30 | 27,45 | 28,09 | -1,02% | 4.249.754,00 |
| 12.05.2026 | 27,99 | 28,46 | 27,70 | 28,38 | 1,39% | 4.418.259,00 |
| 11.05.2026 | 27,66 | 27,99 | 27,55 | 27,99 | 1,45% | 3.864.916,00 |
| 08.05.2026 | 27,09 | 27,62 | 26,79 | 27,59 | 2,83% | 3.407.125,00 |
| 07.05.2026 | 27,55 | 27,69 | 26,76 | 26,83 | -1,90% | 4.391.642,00 |