20,428€
0,91%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 20,18 | 20,28 | 19,39 | 20,24 | 0,65% | - |
| 06.03.2026 | 21,20 | 21,29 | 20,00 | 20,11 | -5,02% | 80,00 |
| 05.03.2026 | 21,73 | 22,03 | 20,94 | 21,18 | -2,77% | - |
| 04.03.2026 | 21,70 | 22,13 | 21,56 | 21,78 | -1,65% | 75,00 |
| 03.03.2026 | 22,19 | 22,25 | 21,40 | 22,14 | -1,39% | 334,00 |
| 02.03.2026 | 22,10 | 22,58 | 21,78 | 22,46 | -1,53% | 2,00 |
| 27.02.2026 | 22,88 | 22,91 | 22,77 | 22,81 | -0,52% | - |
| 26.02.2026 | 22,65 | 23,03 | 22,62 | 22,93 | 1,24% | 641,00 |
| 25.02.2026 | 22,13 | 22,69 | 22,13 | 22,65 | 1,23% | 1,00 |
| 24.02.2026 | 21,54 | 22,38 | 21,25 | 22,37 | 4,37% | 5,00 |
| 23.02.2026 | 22,24 | 22,41 | 21,13 | 21,43 | -3,84% | 698,00 |
| 20.02.2026 | 22,47 | 22,59 | 22,00 | 22,29 | -0,24% | 377,00 |
| 19.02.2026 | 22,71 | 22,80 | 21,99 | 22,34 | -1,41% | 338,00 |
| 18.02.2026 | 22,33 | 22,86 | 22,28 | 22,66 | 1,25% | 100,00 |
| 17.02.2026 | 22,79 | 22,87 | 22,21 | 22,38 | -2,12% | 380,00 |
| 16.02.2026 | 22,40 | 23,00 | 22,34 | 22,87 | 2,80% | 5.418,00 |
| 13.02.2026 | 21,92 | 22,40 | 21,73 | 22,24 | 0,72% | 133,00 |
| 12.02.2026 | 22,35 | 22,77 | 21,35 | 22,08 | -0,85% | 593,00 |
| 11.02.2026 | 22,96 | 23,35 | 21,81 | 22,27 | -2,18% | 1,00 |
| 10.02.2026 | 22,58 | 23,26 | 22,57 | 22,77 | -0,18% | - |
| 09.02.2026 | 22,63 | 22,88 | 22,30 | 22,81 | 1,60% | 46,00 |
| 06.02.2026 | 21,80 | 22,53 | 21,79 | 22,45 | 1,53% | 3,00 |
| 05.02.2026 | 22,78 | 22,81 | 21,78 | 22,11 | -0,74% | 1.451,00 |
| 04.02.2026 | 22,48 | 23,10 | 22,16 | 22,28 | -0,72% | - |
| 03.02.2026 | 23,26 | 23,42 | 21,84 | 22,44 | -3,88% | 535,00 |
| 02.02.2026 | 22,74 | 23,36 | 22,59 | 23,35 | 0,95% | 330,00 |
| 30.01.2026 | 23,10 | 23,66 | 22,87 | 23,13 | 0,24% | 67,00 |
| 29.01.2026 | 23,04 | 23,53 | 22,74 | 23,07 | -0,72% | 1.100,00 |
| 28.01.2026 | 22,87 | 23,40 | 22,46 | 23,24 | 2,75% | 26,00 |
| 27.01.2026 | 24,19 | 25,07 | 22,19 | 22,62 | -6,48% | 650,00 |
| 26.01.2026 | 23,93 | 24,25 | 23,81 | 24,18 | 0,00% | 165,00 |
| 23.01.2026 | 25,00 | 25,02 | 24,13 | 24,18 | -2,97% | 177,00 |
| 22.01.2026 | 25,02 | 25,28 | 24,82 | 24,92 | -0,77% | - |
| 21.01.2026 | 23,87 | 25,28 | 23,83 | 25,12 | 5,03% | 15,00 |
| 20.01.2026 | 24,92 | 24,92 | 23,76 | 23,91 | -4,57% | - |
| 19.01.2026 | 25,08 | 25,13 | 24,99 | 25,06 | -0,93% | - |
| 16.01.2026 | 25,39 | 25,58 | 25,11 | 25,29 | 0,46% | 45,00 |
| 15.01.2026 | 24,27 | 25,21 | 24,27 | 25,18 | 3,44% | 186,00 |
| 14.01.2026 | 24,26 | 24,51 | 23,99 | 24,34 | -0,63% | 806,00 |
| 13.01.2026 | 24,64 | 24,70 | 24,29 | 24,50 | -1,11% | - |
| 12.01.2026 | 24,62 | 24,89 | 24,18 | 24,77 | 0,83% | 1.356,00 |
| 09.01.2026 | 24,43 | 24,61 | 24,06 | 24,57 | 1,30% | - |
| 08.01.2026 | 23,62 | 24,39 | 23,62 | 24,25 | 2,40% | - |
| 07.01.2026 | 24,15 | 24,30 | 23,47 | 23,68 | -2,16% | 8,00 |
| 06.01.2026 | 24,13 | 24,24 | 23,75 | 24,21 | 0,61% | 442,00 |
| 05.01.2026 | 22,99 | 24,25 | 22,99 | 24,06 | 6,00% | - |
| 02.01.2026 | 22,37 | 22,79 | 22,31 | 22,70 | -0,35% | 242,00 |
| 29.12.2025 | 22,86 | 23,00 | 22,61 | 22,78 | -0,99% | 60,00 |
| 23.12.2025 | 23,21 | 23,27 | 22,96 | 23,00 | -1,14% | 207,00 |
| 22.12.2025 | 23,11 | 23,36 | 23,07 | 23,27 | 1,01% | 429,00 |
| 19.12.2025 | 22,60 | 23,31 | 22,59 | 23,04 | 1,68% | 780,00 |
| 18.12.2025 | 22,52 | 23,06 | 22,50 | 22,66 | 0,38% | 385,00 |
| 17.12.2025 | 22,24 | 22,81 | 22,07 | 22,57 | 1,79% | 3.028,00 |
| 16.12.2025 | 22,11 | 22,30 | 21,89 | 22,17 | -0,38% | 855,00 |
| 15.12.2025 | 22,45 | 22,59 | 22,22 | 22,26 | -0,66% | - |
| 12.12.2025 | 22,97 | 23,26 | 22,38 | 22,41 | -3,42% | 561,00 |
| 11.12.2025 | 22,84 | 23,22 | 22,79 | 23,20 | 0,95% | - |
| 10.12.2025 | 22,76 | 22,98 | 22,32 | 22,98 | 0,59% | - |
| 09.12.2025 | 22,20 | 22,88 | 22,19 | 22,85 | 3,09% | 535,00 |
| 08.12.2025 | 22,54 | 22,72 | 21,87 | 22,16 | -1,60% | 50,00 |
| 05.12.2025 | 21,68 | 22,66 | 21,31 | 22,52 | 4,40% | 1.475,00 |
| 04.12.2025 | 20,95 | 22,00 | 20,88 | 21,57 | 3,17% | - |
| 03.12.2025 | 20,86 | 21,19 | 20,56 | 20,91 | -0,19% | 724,00 |
| 02.12.2025 | 21,22 | 21,42 | 20,90 | 20,95 | -1,25% | 295,00 |
| 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 |