12,249€
-0,98%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 14,68 | 14,96 | 14,63 | 14,79 | 0,68% | 1.957,00 |
| 24.03.2025 | 14,24 | 14,81 | 14,22 | 14,69 | 3,49% | 3.926,00 |
| 21.03.2025 | 14,32 | 14,36 | 14,01 | 14,19 | -0,78% | 1.172,00 |
| 20.03.2025 | 14,33 | 14,54 | 14,25 | 14,30 | 0,03% | 732,00 |
| 19.03.2025 | 14,05 | 14,46 | 13,80 | 14,30 | 2,14% | - |
| 18.03.2025 | 14,13 | 14,17 | 13,90 | 14,00 | -0,93% | 3.221,00 |
| 17.03.2025 | 13,97 | 14,25 | 13,91 | 14,13 | 0,41% | 542,00 |
| 14.03.2025 | 13,83 | 14,16 | 13,77 | 14,07 | 2,17% | 1.573,00 |
| 13.03.2025 | 13,99 | 14,16 | 13,59 | 13,78 | -1,67% | 140,00 |
| 12.03.2025 | 14,02 | 14,44 | 13,95 | 14,01 | 0,11% | 326,00 |
| 11.03.2025 | 13,68 | 14,10 | 13,45 | 13,99 | 2,18% | 745,00 |
| 10.03.2025 | 14,38 | 14,39 | 13,57 | 13,70 | -5,05% | 6.346,00 |
| 07.03.2025 | 14,55 | 14,65 | 13,98 | 14,42 | -1,10% | 339,00 |
| 06.03.2025 | 15,18 | 15,20 | 14,54 | 14,58 | -4,30% | 1.432,00 |
| 05.03.2025 | 15,13 | 15,25 | 14,80 | 15,24 | 1,14% | 14,00 |
| 04.03.2025 | 16,00 | 16,00 | 14,95 | 15,07 | -5,75% | 1.155,00 |
| 03.03.2025 | 16,73 | 16,83 | 15,97 | 15,99 | -4,63% | 109,00 |
| 28.02.2025 | 16,56 | 16,76 | 16,51 | 16,76 | 1,39% | 73,00 |
| 27.02.2025 | 16,44 | 16,77 | 16,31 | 16,53 | 0,77% | 33,00 |
| 26.02.2025 | 16,55 | 16,76 | 16,32 | 16,41 | -0,40% | 102,00 |
| 25.02.2025 | 16,84 | 16,95 | 16,38 | 16,47 | -2,18% | 50,00 |
| 24.02.2025 | 16,72 | 17,04 | 16,62 | 16,84 | 0,63% | 101,00 |
| 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% | - |