16,715€
-1,68%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,02 | 17,23 | 16,67 | 16,73 | -1,57% | - |
| 20.02.2025 | 17,42 | 17,53 | 16,93 | 17,00 | -2,75% | 194,00 |
| 19.02.2025 | 17,73 | 17,78 | 17,24 | 17,48 | -1,25% | - |
| 18.02.2025 | 17,72 | 17,98 | 17,62 | 17,70 | 0,06% | 15,00 |
| 17.02.2025 | 17,66 | 17,83 | 17,64 | 17,69 | 0,36% | 6,00 |
| 14.02.2025 | 17,44 | 17,70 | 17,09 | 17,63 | 0,10% | 226,00 |
| 13.02.2025 | 17,56 | 17,79 | 17,41 | 17,61 | 0,04% | 580,00 |
| 12.02.2025 | 18,09 | 18,17 | 17,28 | 17,61 | -2,66% | 130,00 |
| 11.02.2025 | 18,12 | 18,13 | 17,81 | 18,09 | -0,45% | 250,00 |
| 10.02.2025 | 18,22 | 18,47 | 18,03 | 18,17 | -0,75% | 115,00 |
| 07.02.2025 | 18,46 | 18,65 | 18,18 | 18,31 | -0,72% | 68,00 |
| 06.02.2025 | 18,06 | 18,60 | 18,01 | 18,44 | 2,46% | 388,00 |
| 05.02.2025 | 17,65 | 18,05 | 17,59 | 17,99 | 1,42% | 1,00 |
| 04.02.2025 | 17,78 | 17,86 | 17,56 | 17,74 | -0,38% | 524,00 |
| 03.02.2025 | 18,50 | 18,68 | 17,78 | 17,81 | -3,85% | 1.249,00 |
| 31.01.2025 | 18,53 | 18,74 | 18,39 | 18,52 | 0,11% | 257,00 |
| 30.01.2025 | 18,27 | 18,73 | 18,22 | 18,50 | 1,43% | - |
| 29.01.2025 | 18,52 | 18,74 | 18,16 | 18,24 | -1,47% | 679,00 |
| 28.01.2025 | 16,92 | 18,68 | 16,83 | 18,52 | 9,31% | 2.687,00 |
| 27.01.2025 | 16,72 | 16,96 | 16,30 | 16,94 | 0,91% | 294,00 |
| 24.01.2025 | 16,80 | 16,96 | 16,63 | 16,79 | -0,51% | 6,00 |
| 23.01.2025 | 16,73 | 16,90 | 16,67 | 16,87 | 0,75% | 2,00 |
| 22.01.2025 | 16,81 | 16,85 | 16,46 | 16,75 | -0,39% | - |
| 21.01.2025 | 16,62 | 16,86 | 16,61 | 16,81 | 1,52% | - |
| 20.01.2025 | 16,69 | 16,70 | 16,55 | 16,56 | -1,03% | - |
| 17.01.2025 | 16,42 | 16,90 | 16,40 | 16,73 | 2,33% | - |
| 16.01.2025 | 16,59 | 16,62 | 16,34 | 16,35 | -1,45% | 1,00 |
| 15.01.2025 | 16,11 | 16,63 | 16,09 | 16,59 | 3,01% | 9,00 |
| 14.01.2025 | 16,04 | 16,24 | 15,91 | 16,11 | 0,21% | - |
| 13.01.2025 | 15,99 | 16,19 | 15,78 | 16,08 | 0,45% | 300,00 |
| 10.01.2025 | 16,63 | 16,63 | 15,88 | 16,00 | -3,57% | 3.470,00 |
| 09.01.2025 | 16,60 | 16,74 | 16,57 | 16,60 | 0,02% | 300,00 |
| 08.01.2025 | 16,60 | 16,87 | 16,40 | 16,59 | -0,01% | 1.500,00 |
| 07.01.2025 | 16,72 | 16,87 | 16,42 | 16,59 | -0,86% | 257,00 |
| 06.01.2025 | 17,21 | 17,29 | 16,67 | 16,74 | -2,84% | 100,00 |
| 03.01.2025 | 17,21 | 17,30 | 17,03 | 17,23 | 0,15% | 2.422,00 |
| 02.01.2025 | 16,77 | 17,35 | 16,77 | 17,20 | 2,61% | 4.314,00 |
| 30.12.2024 | 16,91 | 16,95 | 16,77 | 16,77 | -1,11% | 87,00 |
| 27.12.2024 | 17,16 | 17,21 | 16,83 | 16,95 | 0,90% | 236,00 |
| 23.12.2024 | 16,66 | 16,84 | 16,48 | 16,80 | 1,20% | 464,00 |
| 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 |