18,028€
-1,67%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 14,86 | 14,97 | 14,70 | 14,92 | 0,12% | 125,00 |
| 10.07.2025 | 14,40 | 14,97 | 14,40 | 14,90 | 2,92% | - |
| 09.07.2025 | 14,27 | 14,58 | 14,27 | 14,48 | 1,60% | 75,00 |
| 08.07.2025 | 14,25 | 14,48 | 14,24 | 14,25 | -0,03% | - |
| 07.07.2025 | 14,14 | 14,42 | 14,14 | 14,25 | 0,98% | 5,00 |
| 04.07.2025 | 14,13 | 14,14 | 14,09 | 14,11 | -0,82% | - |
| 03.07.2025 | 14,08 | 14,28 | 14,06 | 14,23 | 1,22% | - |
| 02.07.2025 | 13,76 | 14,10 | 13,66 | 14,06 | 2,55% | 84,00 |
| 01.07.2025 | 13,37 | 13,87 | 13,27 | 13,71 | 2,30% | 613,00 |
| 30.06.2025 | 13,44 | 13,66 | 13,33 | 13,40 | -0,24% | 1.400,00 |
| 27.06.2025 | 13,35 | 13,46 | 13,27 | 13,43 | 0,91% | 40,00 |
| 26.06.2025 | 13,08 | 13,32 | 13,03 | 13,31 | 1,87% | 178,00 |
| 25.06.2025 | 13,18 | 13,24 | 13,01 | 13,07 | -0,76% | - |
| 24.06.2025 | 12,97 | 13,32 | 12,92 | 13,17 | 2,28% | - |
| 23.06.2025 | 12,82 | 13,00 | 12,60 | 12,88 | -0,05% | 15,00 |
| 20.06.2025 | 12,83 | 12,96 | 12,64 | 12,88 | 0,96% | - |
| 19.06.2025 | 12,89 | 12,94 | 12,69 | 12,76 | -0,50% | 16,00 |
| 18.06.2025 | 12,65 | 12,94 | 12,61 | 12,82 | 1,48% | 512,00 |
| 17.06.2025 | 12,79 | 12,83 | 12,60 | 12,64 | -1,43% | 141,00 |
| 16.06.2025 | 12,61 | 12,87 | 12,59 | 12,82 | 2,01% | 3.326,00 |
| 13.06.2025 | 12,78 | 12,88 | 12,52 | 12,57 | -2,65% | 2.255,00 |
| 12.06.2025 | 13,04 | 13,07 | 12,66 | 12,91 | -1,62% | 250,00 |
| 11.06.2025 | 12,94 | 13,20 | 12,89 | 13,12 | 1,28% | 116,00 |
| 10.06.2025 | 12,85 | 13,09 | 12,75 | 12,96 | 0,79% | 114,00 |
| 09.06.2025 | 12,58 | 13,05 | 12,58 | 12,85 | 1,83% | 36,00 |
| 06.06.2025 | 12,50 | 12,78 | 12,50 | 12,62 | 1,50% | 165,00 |
| 05.06.2025 | 12,63 | 12,70 | 12,38 | 12,44 | -1,66% | 791,00 |
| 04.06.2025 | 12,72 | 12,77 | 12,62 | 12,65 | -0,47% | - |
| 03.06.2025 | 12,54 | 12,76 | 12,42 | 12,71 | 1,31% | 1.041,00 |
| 02.06.2025 | 12,60 | 12,67 | 12,42 | 12,54 | -1,54% | 13,00 |
| 30.05.2025 | 13,02 | 13,04 | 12,66 | 12,74 | -1,92% | - |
| 29.05.2025 | 13,11 | 13,11 | 12,80 | 12,99 | 1,17% | - |
| 28.05.2025 | 13,04 | 13,13 | 12,84 | 12,84 | -1,48% | 69,00 |
| 27.05.2025 | 12,76 | 13,07 | 12,71 | 13,03 | 1,90% | 190,00 |
| 26.05.2025 | 12,72 | 12,84 | 12,67 | 12,79 | 0,98% | 1,00 |
| 23.05.2025 | 12,86 | 12,98 | 12,27 | 12,66 | -1,97% | 406,00 |
| 22.05.2025 | 12,93 | 13,03 | 12,85 | 12,92 | -0,15% | 423,00 |
| 21.05.2025 | 13,32 | 13,40 | 12,92 | 12,94 | -3,58% | 505,00 |
| 20.05.2025 | 13,56 | 13,67 | 13,39 | 13,42 | -1,52% | 144,00 |
| 19.05.2025 | 13,68 | 13,69 | 13,43 | 13,63 | -1,57% | 223,00 |
| 16.05.2025 | 13,65 | 13,89 | 13,56 | 13,84 | 1,03% | 221,00 |
| 15.05.2025 | 13,78 | 13,85 | 13,64 | 13,70 | -1,20% | 9,00 |
| 14.05.2025 | 13,80 | 13,89 | 13,65 | 13,87 | -0,99% | 21,00 |
| 13.05.2025 | 13,99 | 14,14 | 13,96 | 14,01 | -0,31% | 115,00 |
| 12.05.2025 | 13,42 | 14,36 | 13,40 | 14,05 | 6,88% | 117,00 |
| 09.05.2025 | 13,14 | 13,21 | 13,01 | 13,15 | 0,17% | 58,00 |
| 08.05.2025 | 12,77 | 13,30 | 12,72 | 13,13 | 3,66% | 3.063,00 |
| 07.05.2025 | 12,53 | 12,75 | 12,52 | 12,66 | 1,47% | 25,00 |
| 06.05.2025 | 12,60 | 12,68 | 12,40 | 12,48 | -1,40% | 35,00 |
| 05.05.2025 | 12,64 | 12,92 | 12,50 | 12,66 | -0,67% | 668,00 |
| 02.05.2025 | 12,29 | 12,85 | 12,21 | 12,74 | 3,59% | 708,00 |
| 30.04.2025 | 12,23 | 12,35 | 11,84 | 12,30 | 0,23% | 1.353,00 |
| 29.04.2025 | 12,25 | 12,29 | 12,10 | 12,27 | 0,46% | - |
| 28.04.2025 | 12,19 | 12,51 | 12,11 | 12,22 | -0,42% | 600,00 |
| 25.04.2025 | 12,48 | 12,51 | 12,22 | 12,27 | -0,82% | 101,00 |
| 24.04.2025 | 11,88 | 12,48 | 11,74 | 12,37 | 3,51% | 1.403,00 |
| 23.04.2025 | 12,09 | 12,61 | 11,86 | 11,95 | 1,21% | 1.079,00 |
| 22.04.2025 | 10,89 | 12,10 | 10,89 | 11,81 | 5,02% | 1.485,00 |
| 17.04.2025 | 11,21 | 11,42 | 10,97 | 11,24 | 1,19% | 1.849,00 |
| 16.04.2025 | 11,41 | 11,55 | 10,94 | 11,11 | -4,21% | 2.063,00 |
| 15.04.2025 | 11,40 | 11,79 | 11,39 | 11,60 | 1,58% | 600,00 |
| 14.04.2025 | 11,28 | 11,65 | 11,26 | 11,42 | 1,53% | 647,00 |
| 11.04.2025 | 11,35 | 11,40 | 10,69 | 11,25 | -0,49% | 1.093,00 |
| 10.04.2025 | 12,41 | 12,46 | 10,98 | 11,30 | -9,34% | 840,00 |
| 09.04.2025 | 10,78 | 12,58 | 10,50 | 12,47 | 12,97% | 1.412,00 |
| 08.04.2025 | 11,87 | 12,20 | 10,82 | 11,04 | -5,06% | 1.742,00 |
| 07.04.2025 | 11,30 | 12,27 | 11,02 | 11,62 | -0,46% | 1.779,00 |
| 04.04.2025 | 12,44 | 12,49 | 11,26 | 11,68 | -6,70% | 5.002,00 |
| 03.04.2025 | 14,00 | 14,03 | 12,47 | 12,52 | -13,63% | 3.384,00 |
| 02.04.2025 | 14,07 | 14,58 | 13,84 | 14,49 | 2,89% | 1,00 |
| 01.04.2025 | 13,99 | 14,15 | 13,84 | 14,09 | 0,38% | 157,00 |
| 31.03.2025 | 14,02 | 14,16 | 13,69 | 14,03 | -0,02% | 671,00 |
| 28.03.2025 | 14,39 | 14,44 | 13,95 | 14,04 | -2,53% | 1.235,00 |
| 27.03.2025 | 14,64 | 14,65 | 14,30 | 14,40 | -1,30% | 3,00 |
| 26.03.2025 | 14,79 | 15,05 | 14,53 | 14,59 | -1,35% | 7,00 |