16,613€
2,44%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,16 | 16,76 | 15,60 | 16,60 | 2,37% | 5.605,00 |
| 19.12.2024 | 16,29 | 16,55 | 16,15 | 16,22 | -0,38% | 181,00 |
| 18.12.2024 | 16,96 | 17,13 | 16,27 | 16,28 | -4,15% | 130,00 |
| 17.12.2024 | 17,19 | 17,20 | 16,81 | 16,99 | -1,46% | - |
| 16.12.2024 | 17,18 | 17,42 | 17,06 | 17,24 | 0,49% | 13,00 |
| 13.12.2024 | 17,58 | 17,65 | 17,15 | 17,15 | -2,35% | - |
| 12.12.2024 | 17,47 | 17,72 | 17,41 | 17,57 | 0,09% | 113,00 |
| 11.12.2024 | 17,53 | 17,90 | 17,53 | 17,55 | 0,21% | - |
| 10.12.2024 | 17,39 | 17,85 | 17,22 | 17,51 | 0,61% | 198,00 |
| 09.12.2024 | 16,90 | 17,66 | 16,75 | 17,41 | 3,02% | 757,00 |
| 06.12.2024 | 16,91 | 17,04 | 16,77 | 16,90 | -0,18% | - |
| 05.12.2024 | 17,21 | 17,21 | 16,86 | 16,93 | -1,70% | 120,00 |
| 04.12.2024 | 17,09 | 17,26 | 16,92 | 17,22 | 0,96% | 2.635,00 |
| 03.12.2024 | 17,24 | 17,37 | 16,91 | 17,06 | -1,14% | 2.810,00 |
| 02.12.2024 | 17,17 | 17,34 | 17,07 | 17,25 | 0,76% | 1.512,00 |
| 29.11.2024 | 17,10 | 17,33 | 17,07 | 17,12 | -0,06% | 297,00 |
| 28.11.2024 | 17,13 | 17,14 | 17,11 | 17,13 | 0,28% | - |
| 27.11.2024 | 17,32 | 17,34 | 17,01 | 17,09 | -1,27% | 300,00 |
| 26.11.2024 | 17,32 | 17,34 | 17,04 | 17,31 | -0,09% | 531,00 |
| 25.11.2024 | 17,02 | 17,39 | 16,95 | 17,32 | 1,67% | 469,00 |
| 22.11.2024 | 16,89 | 17,14 | 16,87 | 17,04 | 1,08% | - |
| 21.11.2024 | 16,51 | 17,02 | 16,48 | 16,86 | 2,11% | - |
| 20.11.2024 | 16,35 | 16,53 | 16,20 | 16,51 | 1,41% | 6.000,00 |
| 19.11.2024 | 16,51 | 16,56 | 16,20 | 16,28 | -1,14% | 1.730,00 |
| 18.11.2024 | 16,65 | 16,94 | 16,42 | 16,46 | -1,84% | 3.811,00 |
| 15.11.2024 | 16,74 | 16,93 | 16,59 | 16,77 | -0,45% | 65,00 |
| 14.11.2024 | 16,52 | 16,93 | 16,50 | 16,85 | 1,00% | 23,00 |
| 13.11.2024 | 16,71 | 17,01 | 16,66 | 16,68 | -0,48% | 100,00 |
| 12.11.2024 | 17,18 | 17,25 | 16,58 | 16,76 | -2,26% | 113,00 |
| 11.11.2024 | 16,86 | 17,26 | 16,86 | 17,15 | 2,32% | 966,00 |
| 08.11.2024 | 16,96 | 17,02 | 16,66 | 16,76 | -0,72% | 837,00 |
| 07.11.2024 | 17,32 | 17,44 | 16,86 | 16,88 | -2,37% | 122,00 |
| 06.11.2024 | 16,92 | 18,50 | 16,92 | 17,29 | 5,68% | 3.410,00 |
| 05.11.2024 | 16,08 | 16,36 | 15,93 | 16,36 | 1,95% | 10,00 |
| 04.11.2024 | 16,32 | 16,45 | 15,86 | 16,05 | -2,16% | 895,00 |
| 01.11.2024 | 15,95 | 16,48 | 15,94 | 16,40 | 2,93% | 10.305,00 |
| 31.10.2024 | 16,36 | 16,36 | 15,92 | 15,94 | -2,87% | 87,00 |
| 30.10.2024 | 16,55 | 16,86 | 16,38 | 16,41 | -1,01% | 161,00 |
| 29.10.2024 | 16,54 | 16,77 | 16,45 | 16,58 | 0,18% | 3.150,00 |
| 28.10.2024 | 16,39 | 16,64 | 16,33 | 16,55 | 1,40% | 259,00 |
| 25.10.2024 | 16,27 | 16,54 | 16,27 | 16,32 | 0,25% | 123,00 |
| 24.10.2024 | 16,20 | 16,42 | 16,10 | 16,28 | 0,47% | 241,00 |
| 23.10.2024 | 16,65 | 16,80 | 15,96 | 16,20 | -2,98% | 672,00 |
| 22.10.2024 | 16,86 | 16,99 | 16,13 | 16,70 | 0,41% | 747,00 |
| 21.10.2024 | 17,11 | 17,23 | 16,59 | 16,63 | -2,99% | - |
| 18.10.2024 | 16,86 | 17,29 | 16,73 | 17,14 | 1,52% | 364,00 |
| 17.10.2024 | 16,72 | 16,95 | 16,71 | 16,89 | 0,99% | 276,00 |
| 16.10.2024 | 16,24 | 16,73 | 16,24 | 16,72 | 2,88% | 756,00 |
| 15.10.2024 | 16,29 | 16,58 | 16,15 | 16,25 | -0,01% | 15,00 |
| 14.10.2024 | 16,18 | 16,42 | 16,05 | 16,26 | 0,33% | 100,00 |
| 11.10.2024 | 16,16 | 16,48 | 16,06 | 16,20 | 0,05% | - |
| 10.10.2024 | 16,24 | 16,44 | 15,94 | 16,19 | -0,33% | 1.362,00 |
| 09.10.2024 | 15,80 | 16,29 | 15,79 | 16,25 | 2,60% | - |
| 08.10.2024 | 16,04 | 16,10 | 15,80 | 15,84 | -1,58% | - |
| 07.10.2024 | 16,17 | 16,24 | 15,81 | 16,09 | -0,47% | 65,00 |
| 04.10.2024 | 15,86 | 16,35 | 15,77 | 16,17 | 2,31% | 300,00 |
| 03.10.2024 | 16,09 | 16,21 | 15,74 | 15,80 | -1,72% | 53,00 |
| 02.10.2024 | 15,55 | 16,14 | 15,42 | 16,08 | 3,25% | 432,00 |
| 01.10.2024 | 15,76 | 15,88 | 15,50 | 15,57 | -1,34% | 10,00 |
| 30.09.2024 | 15,80 | 15,82 | 15,54 | 15,79 | -0,12% | 170,00 |
| 27.09.2024 | 15,90 | 16,16 | 15,80 | 15,81 | -0,49% | 50,00 |
| 26.09.2024 | 15,53 | 16,02 | 15,52 | 15,88 | 2,59% | 238,00 |
| 25.09.2024 | 15,62 | 15,93 | 15,44 | 15,48 | -1,50% | 110,00 |
| 24.09.2024 | 15,41 | 16,06 | 15,39 | 15,72 | 2,07% | - |
| 23.09.2024 | 15,41 | 15,58 | 15,34 | 15,40 | 0,03% | 156,00 |
| 20.09.2024 | 15,57 | 15,59 | 15,27 | 15,39 | -0,93% | - |
| 19.09.2024 | 15,15 | 15,56 | 15,11 | 15,54 | 2,87% | 255,00 |
| 18.09.2024 | 14,94 | 15,28 | 14,85 | 15,11 | 1,23% | - |
| 17.09.2024 | 14,59 | 15,05 | 14,51 | 14,92 | 2,28% | 74,00 |
| 16.09.2024 | 14,43 | 14,61 | 14,39 | 14,59 | 0,86% | 308,00 |
| 13.09.2024 | 14,31 | 14,60 | 14,31 | 14,47 | 0,86% | 173,00 |
| 12.09.2024 | 14,27 | 14,44 | 13,98 | 14,34 | -0,15% | - |
| 11.09.2024 | 14,30 | 14,43 | 13,94 | 14,36 | -0,04% | 210,00 |
| 10.09.2024 | 14,40 | 14,55 | 14,16 | 14,37 | -0,52% | 100,00 |
| 09.09.2024 | 14,15 | 14,60 | 14,15 | 14,44 | 1,72% | 76,00 |
| 06.09.2024 | 14,73 | 14,84 | 14,17 | 14,20 | -3,41% | 85,00 |
| 05.09.2024 | 14,78 | 15,02 | 14,61 | 14,70 | -0,53% | - |
| 04.09.2024 | 14,89 | 15,05 | 14,69 | 14,78 | -1,01% | - |
| 03.09.2024 | 15,42 | 15,44 | 14,89 | 14,93 | -3,29% | 30,00 |
| 02.09.2024 | 15,58 | 15,58 | 15,40 | 15,44 | 0,06% | 21,00 |
| 30.08.2024 | 15,28 | 15,43 | 15,12 | 15,43 | 1,15% | - |
| 29.08.2024 | 15,28 | 15,55 | 15,20 | 15,26 | -0,07% | 60,00 |
| 28.08.2024 | 15,28 | 15,36 | 15,18 | 15,27 | 0,21% | - |
| 27.08.2024 | 15,38 | 15,40 | 15,17 | 15,23 | -0,97% | 70,00 |
| 26.08.2024 | 15,37 | 15,63 | 15,36 | 15,38 | 0,05% | 300,00 |
| 23.08.2024 | 15,06 | 15,39 | 15,06 | 15,37 | 2,15% | 2,00 |
| 22.08.2024 | 15,02 | 15,19 | 14,88 | 15,05 | 0,07% | 76,00 |
| 21.08.2024 | 14,98 | 15,04 | 14,80 | 15,04 | 0,64% | - |
| 20.08.2024 | 15,30 | 15,31 | 14,94 | 14,94 | -2,14% | 174,00 |
| 19.08.2024 | 15,26 | 15,36 | 15,12 | 15,27 | -0,07% | 100,00 |
| 16.08.2024 | 15,19 | 15,48 | 15,10 | 15,28 | -0,45% | 65,00 |
| 15.08.2024 | 15,00 | 15,41 | 14,89 | 15,35 | 2,61% | 216,00 |
| 14.08.2024 | 14,79 | 15,00 | 14,64 | 14,96 | 1,13% | - |
| 13.08.2024 | 14,64 | 14,90 | 14,59 | 14,79 | 1,28% | - |
| 12.08.2024 | 14,80 | 14,90 | 14,44 | 14,61 | -1,10% | 270,00 |
| 09.08.2024 | 14,42 | 14,79 | 14,27 | 14,77 | 2,19% | 320,00 |
| 08.08.2024 | 14,00 | 14,54 | 13,95 | 14,45 | 3,00% | - |
| 07.08.2024 | 14,33 | 14,67 | 13,97 | 14,03 | -1,29% | 708,00 |
| 06.08.2024 | 13,84 | 14,36 | 13,63 | 14,21 | 4,13% | 392,00 |
| 05.08.2024 | 14,24 | 14,27 | 13,45 | 13,65 | -5,09% | 1.073,00 |