28,470$
-0,56%
Echtzeit-Aktienkurs Invesco Ltd
Bid:
Ask:
Aktienkurse zur Invesco Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,48 | 28,90 | 27,93 | 28,47 | -0,56% | 6.289.610,00 |
| 11.11.2026 | 28,45 | 28,97 | 27,81 | 28,63 | -0,83% | 4.838.334,00 |
| 10.11.2026 | 28,94 | 29,06 | 28,42 | 28,87 | -0,14% | 4.148.370,00 |
| 09.11.2026 | 27,79 | 29,10 | 27,58 | 28,91 | 6,76% | 7.845.407,00 |
| 06.11.2026 | 27,25 | 27,69 | 27,03 | 27,08 | 0,00% | 5.094.231,00 |
| 05.11.2026 | 29,63 | 29,74 | 26,89 | 27,08 | -8,02% | 8.820.745,00 |
| 04.11.2026 | 28,87 | 29,47 | 28,47 | 29,44 | 4,18% | 4.969.266,00 |
| 03.11.2026 | 27,84 | 28,30 | 27,59 | 28,26 | 1,76% | 4.451.269,00 |
| 02.11.2026 | 27,89 | 28,68 | 27,63 | 27,77 | 0,04% | 6.122.135,00 |
| 30.10.2026 | 28,64 | 28,64 | 27,38 | 27,76 | -4,34% | 5.858.333,00 |
| 29.10.2026 | 28,95 | 29,31 | 28,89 | 29,02 | 1,19% | 3.836.591,00 |
| 28.10.2026 | 28,88 | 28,91 | 28,20 | 28,68 | 0,88% | 5.713.022,00 |
| 27.10.2026 | 28,55 | 29,20 | 28,37 | 28,43 | -0,35% | 6.746.682,00 |
| 26.10.2026 | 28,28 | 28,84 | 28,07 | 28,53 | 1,67% | 8.474.698,00 |
| 23.10.2026 | 28,41 | 28,57 | 28,02 | 28,06 | -2,54% | 8.221.984,00 |
| 22.10.2026 | 28,72 | 29,38 | 28,51 | 28,79 | -1,57% | 6.079.034,00 |
| 21.10.2026 | 29,22 | 29,44 | 27,72 | 29,25 | 1,63% | 5.252.838,00 |
| 20.10.2026 | 28,17 | 29,20 | 28,17 | 28,78 | 1,73% | 3.966.856,00 |
| 19.10.2026 | 28,30 | 28,66 | 28,11 | 28,29 | 0,32% | 4.051.497,00 |
| 16.10.2026 | 28,94 | 29,22 | 27,95 | 28,20 | -2,08% | 4.851.875,00 |
| 15.10.2026 | 27,93 | 28,81 | 27,18 | 28,80 | 3,11% | 5.342.286,00 |
| 14.10.2026 | 28,66 | 28,76 | 27,63 | 27,93 | -3,42% | 4.120.429,00 |
| 13.10.2026 | 29,40 | 29,52 | 28,63 | 28,92 | -1,16% | 2.726.511,00 |
| 12.10.2026 | 29,51 | 29,64 | 29,07 | 29,26 | -0,85% | 4.992.298,00 |
| 09.10.2026 | 29,95 | 30,01 | 29,37 | 29,51 | -1,93% | 5.028.494,00 |
| 08.10.2026 | 30,09 | 30,42 | 29,87 | 30,09 | -1,34% | 3.698.033,00 |
| 07.10.2026 | 30,01 | 30,52 | 29,86 | 30,50 | 0,39% | 4.447.526,00 |
| 06.10.2026 | 30,73 | 30,86 | 30,30 | 30,38 | -0,39% | 4.094.898,00 |
| 05.10.2026 | 30,67 | 30,76 | 30,07 | 30,50 | -0,52% | 3.597.562,00 |
| 02.10.2026 | 30,90 | 31,29 | 30,44 | 30,66 | 0,79% | 3.872.191,00 |
| 01.10.2026 | 30,14 | 30,67 | 29,75 | 30,42 | 0,86% | 5.073.395,00 |
| 30.09.2026 | 30,41 | 30,54 | 30,15 | 30,16 | -0,85% | 4.125.490,00 |
| 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 |