21,205€
-0,04%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 20,96 | 21,29 | 20,63 | 21,21 | 0,18% | 8.551,00 |
| 28.11.2025 | 21,22 | 21,33 | 21,06 | 21,18 | 0,06% | 2,00 |
| 27.11.2025 | 21,18 | 21,31 | 21,02 | 21,16 | -0,58% | 150,00 |
| 26.11.2025 | 21,01 | 21,37 | 20,91 | 21,29 | 1,70% | - |
| 25.11.2025 | 20,64 | 20,96 | 20,28 | 20,93 | 0,99% | 352,00 |
| 24.11.2025 | 20,23 | 20,75 | 20,10 | 20,73 | 3,15% | 27,00 |
| 21.11.2025 | 19,71 | 20,28 | 19,41 | 20,09 | 1,54% | 155,00 |
| 20.11.2025 | 20,17 | 20,57 | 19,73 | 19,79 | -1,01% | - |
| 19.11.2025 | 19,55 | 19,99 | 19,45 | 19,99 | 1,66% | 1,00 |
| 18.11.2025 | 19,21 | 19,84 | 19,11 | 19,66 | 1,40% | - |
| 17.11.2025 | 20,34 | 20,42 | 19,39 | 19,39 | -5,15% | 457,00 |
| 14.11.2025 | 20,41 | 20,60 | 19,97 | 20,44 | -0,84% | 149,00 |
| 13.11.2025 | 21,33 | 21,33 | 20,59 | 20,62 | -3,11% | - |
| 12.11.2025 | 20,68 | 21,31 | 20,66 | 21,28 | 2,15% | - |
| 11.11.2025 | 20,43 | 20,91 | 20,32 | 20,83 | 1,78% | 71,00 |
| 10.11.2025 | 20,36 | 20,55 | 20,22 | 20,47 | 2,18% | - |
| 07.11.2025 | 20,33 | 20,35 | 19,53 | 20,03 | -1,25% | 159,00 |
| 06.11.2025 | 20,30 | 20,60 | 19,99 | 20,28 | -0,77% | 20,00 |
| 05.11.2025 | 20,22 | 20,50 | 20,05 | 20,44 | 0,17% | 23,00 |
| 04.11.2025 | 20,27 | 20,56 | 20,23 | 20,41 | -0,48% | 7,00 |
| 03.11.2025 | 20,56 | 20,82 | 20,20 | 20,50 | -0,49% | 302,00 |
| 31.10.2025 | 20,32 | 20,64 | 20,30 | 20,60 | -0,70% | - |
| 30.10.2025 | 20,71 | 20,75 | 20,64 | 20,75 | 0,23% | 4,00 |
| 29.10.2025 | 20,65 | 21,09 | 20,52 | 20,70 | 0,88% | 1.054,00 |
| 28.10.2025 | 20,10 | 21,40 | 20,02 | 20,52 | 0,11% | 309,00 |
| 27.10.2025 | 19,95 | 20,52 | 19,68 | 20,50 | 4,21% | 838,00 |
| 24.10.2025 | 19,59 | 20,44 | 17,81 | 19,67 | 0,41% | 1.008,00 |
| 23.10.2025 | 19,65 | 19,69 | 19,58 | 19,59 | -0,35% | - |
| 22.10.2025 | 19,94 | 19,94 | 19,39 | 19,66 | -0,42% | 991,00 |
| 21.10.2025 | 19,63 | 19,93 | 19,57 | 19,74 | 0,59% | 1.377,00 |
| 20.10.2025 | 19,59 | 19,84 | 19,58 | 19,63 | 1,25% | 260,00 |
| 17.10.2025 | 19,34 | 19,58 | 19,09 | 19,38 | -0,53% | - |
| 16.10.2025 | 20,26 | 20,45 | 19,46 | 19,49 | -2,83% | 54,00 |
| 15.10.2025 | 20,25 | 20,62 | 20,01 | 20,05 | -0,67% | - |
| 14.10.2025 | 19,98 | 20,45 | 19,68 | 20,19 | 0,15% | 50,00 |
| 13.10.2025 | 19,60 | 20,20 | 19,56 | 20,16 | 2,91% | 254,00 |
| 10.10.2025 | 20,68 | 21,03 | 19,51 | 19,59 | -5,41% | 359,00 |
| 09.10.2025 | 20,64 | 20,89 | 20,48 | 20,71 | 0,68% | 1,00 |
| 08.10.2025 | 20,75 | 20,90 | 20,44 | 20,57 | 0,21% | - |
| 07.10.2025 | 20,64 | 21,00 | 20,42 | 20,53 | -0,50% | 3.067,00 |
| 06.10.2025 | 20,65 | 20,97 | 20,32 | 20,63 | 0,22% | 553,00 |
| 03.10.2025 | 20,24 | 20,63 | 20,09 | 20,58 | 1,40% | 238,00 |
| 02.10.2025 | 19,70 | 20,33 | 19,68 | 20,30 | 3,42% | 537,00 |
| 01.10.2025 | 19,43 | 19,68 | 19,28 | 19,63 | 1,42% | 3.509,00 |
| 30.09.2025 | 19,60 | 19,80 | 19,29 | 19,35 | -0,93% | 33,00 |
| 29.09.2025 | 19,44 | 19,70 | 19,29 | 19,53 | 0,06% | 278,00 |
| 26.09.2025 | 19,16 | 19,54 | 19,14 | 19,52 | 2,49% | - |
| 25.09.2025 | 18,89 | 19,19 | 18,71 | 19,05 | 0,75% | - |
| 24.09.2025 | 19,03 | 19,15 | 18,78 | 18,90 | -0,06% | - |
| 23.09.2025 | 19,14 | 19,48 | 18,92 | 18,92 | -1,05% | 3,00 |
| 22.09.2025 | 19,14 | 19,37 | 18,95 | 19,12 | 0,06% | - |
| 19.09.2025 | 19,25 | 19,34 | 18,91 | 19,11 | -0,61% | 57,00 |
| 18.09.2025 | 18,86 | 19,26 | 18,82 | 19,22 | 3,02% | 201,00 |
| 17.09.2025 | 18,65 | 18,99 | 18,65 | 18,66 | 0,78% | 325,00 |
| 16.09.2025 | 18,98 | 19,11 | 18,52 | 18,52 | -2,49% | 526,00 |
| 15.09.2025 | 19,14 | 19,32 | 18,98 | 18,99 | -0,82% | 36,00 |
| 12.09.2025 | 19,22 | 19,22 | 19,00 | 19,15 | -0,03% | - |
| 11.09.2025 | 18,97 | 19,41 | 18,74 | 19,15 | 1,03% | 1.304,00 |
| 10.09.2025 | 19,02 | 19,13 | 18,88 | 18,95 | -0,82% | 269,00 |
| 09.09.2025 | 18,71 | 19,22 | 18,71 | 19,11 | 1,95% | - |
| 05.09.2025 | 18,86 | 18,95 | 18,42 | 18,75 | -0,57% | - |
| 04.09.2025 | 18,64 | 18,91 | 18,62 | 18,85 | 1,36% | 269,00 |
| 03.09.2025 | 18,62 | 18,69 | 18,20 | 18,60 | 0,06% | 285,00 |
| 02.09.2025 | 18,69 | 18,72 | 18,12 | 18,59 | -0,77% | 131,00 |
| 01.09.2025 | 18,67 | 18,82 | 18,54 | 18,73 | 0,22% | 28,00 |
| 29.08.2025 | 18,75 | 19,01 | 18,60 | 18,69 | -0,95% | 1.480,00 |
| 28.08.2025 | 18,93 | 19,11 | 18,66 | 18,87 | -0,59% | 136,00 |
| 27.08.2025 | 18,89 | 19,14 | 18,84 | 18,98 | 0,87% | - |
| 26.08.2025 | 18,58 | 18,84 | 18,51 | 18,82 | 0,90% | - |
| 25.08.2025 | 18,41 | 18,69 | 18,27 | 18,65 | 1,50% | 4,00 |
| 22.08.2025 | 17,82 | 18,45 | 17,77 | 18,38 | 3,24% | 1,00 |
| 21.08.2025 | 17,85 | 17,87 | 17,70 | 17,80 | -0,15% | 40,00 |
| 20.08.2025 | 17,84 | 17,89 | 17,59 | 17,83 | -0,17% | - |
| 19.08.2025 | 17,99 | 18,06 | 17,74 | 17,86 | -0,73% | - |
| 18.08.2025 | 18,06 | 18,09 | 17,94 | 17,99 | -0,17% | - |
| 15.08.2025 | 18,33 | 18,36 | 17,89 | 18,02 | -1,72% | 653,00 |
| 14.08.2025 | 18,17 | 18,35 | 18,07 | 18,33 | -0,26% | 510,00 |
| 13.08.2025 | 18,00 | 18,42 | 17,95 | 18,38 | 2,01% | 265,00 |
| 12.08.2025 | 17,61 | 18,10 | 17,53 | 18,02 | 2,28% | 615,00 |
| 11.08.2025 | 17,78 | 18,01 | 17,61 | 17,62 | -0,88% | 1,00 |
| 08.08.2025 | 17,68 | 18,00 | 17,66 | 17,78 | 0,75% | - |
| 07.08.2025 | 18,12 | 18,33 | 17,64 | 17,64 | -2,56% | - |
| 06.08.2025 | 18,34 | 18,50 | 18,05 | 18,11 | -1,00% | 77,00 |
| 05.08.2025 | 18,10 | 18,38 | 17,95 | 18,29 | 0,70% | 21,00 |
| 04.08.2025 | 17,89 | 18,23 | 17,86 | 18,16 | 1,73% | - |
| 01.08.2025 | 18,33 | 18,40 | 17,38 | 17,85 | -2,83% | 2.312,00 |
| 31.07.2025 | 18,94 | 19,00 | 18,31 | 18,37 | -2,30% | 1.217,00 |
| 30.07.2025 | 18,84 | 19,07 | 18,65 | 18,80 | 0,01% | 1.190,00 |
| 29.07.2025 | 18,77 | 18,99 | 18,63 | 18,80 | 0,40% | 231,00 |
| 28.07.2025 | 18,67 | 18,91 | 18,49 | 18,73 | 0,91% | 965,00 |
| 25.07.2025 | 18,39 | 18,60 | 18,18 | 18,56 | 1,89% | 1.406,00 |
| 24.07.2025 | 18,22 | 18,38 | 17,92 | 18,21 | 0,21% | 1.413,00 |
| 23.07.2025 | 18,15 | 18,45 | 17,90 | 18,17 | 0,67% | 4.689,00 |
| 22.07.2025 | 17,42 | 18,52 | 16,53 | 18,05 | 4,56% | 1.255,00 |
| 21.07.2025 | 17,44 | 17,77 | 17,12 | 17,27 | 0,66% | 7.343,00 |
| 18.07.2025 | 15,24 | 17,25 | 14,92 | 17,15 | 15,14% | 2.611,00 |
| 17.07.2025 | 14,53 | 14,91 | 14,49 | 14,90 | 2,65% | - |
| 16.07.2025 | 14,37 | 14,65 | 14,13 | 14,51 | 0,53% | 377,00 |
| 15.07.2025 | 14,89 | 14,99 | 14,44 | 14,44 | -2,96% | 333,00 |
| 14.07.2025 | 14,84 | 14,93 | 14,79 | 14,88 | -0,27% | 100,00 |