19,697€
1,28%
Echtzeit-Aktienkurs Invesco Ltd
Bid:
Ask:
Aktienkurse zur Invesco Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 19,27 | 19,69 | 19,27 | 19,63 | 0,93% | 4.638,00 |
| 30.09.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -1,28% | - |
| 29.09.2025 | 19,30 | 19,70 | 19,30 | 19,70 | 3,65% | 529,00 |
| 26.09.2025 | 19,01 | 19,01 | 19,01 | 19,01 | 1,34% | - |
| 25.09.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,69% | - |
| 24.09.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -0,55% | - |
| 23.09.2025 | 18,99 | 18,99 | 18,99 | 18,99 | 0,00% | - |
| 22.09.2025 | 18,99 | 18,99 | 18,99 | 18,99 | -0,54% | - |
| 19.09.2025 | 19,09 | 19,09 | 19,09 | 19,09 | 1,91% | - |
| 18.09.2025 | 18,73 | 18,73 | 18,73 | 18,73 | 1,28% | - |
| 17.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,85% | - |
| 16.09.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -0,80% | - |
| 15.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,28% | - |
| 12.09.2025 | 19,09 | 19,09 | 19,05 | 19,05 | 0,85% | 3.400,00 |
| 10.09.2025 | 18,89 | 18,89 | 18,89 | 18,89 | 1,16% | - |
| 08.09.2025 | 18,78 | 18,87 | 18,59 | 18,68 | -0,25% | - |
| 05.09.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 1,24% | - |
| 04.09.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 0,10% | - |
| 03.09.2025 | 18,47 | 18,47 | 18,47 | 18,47 | -0,40% | - |
| 02.09.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 0,28% | - |
| 01.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,33% | - |
| 29.08.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,20% | - |
| 28.08.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 0,22% | - |
| 27.08.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 1,66% | - |
| 26.08.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 0,92% | - |
| 25.08.2025 | 18,27 | 18,27 | 18,27 | 18,27 | 3,21% | - |
| 22.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,08% | - |
| 21.08.2025 | 17,71 | 17,71 | 17,71 | 17,71 | 0,02% | - |
| 20.08.2025 | 17,71 | 17,71 | 17,71 | 17,71 | -0,75% | - |
| 19.08.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -0,48% | - |
| 18.08.2025 | 17,93 | 17,93 | 17,93 | 17,93 | -1,52% | - |
| 15.08.2025 | 18,21 | 18,21 | 18,21 | 18,21 | 0,88% | - |
| 14.08.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 0,97% | - |
| 13.08.2025 | 17,87 | 17,87 | 17,87 | 17,87 | 2,34% | - |
| 12.08.2025 | 17,47 | 17,47 | 17,47 | 17,47 | -0,96% | - |
| 11.08.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 0,55% | - |
| 08.08.2025 | 17,54 | 17,54 | 17,54 | 17,54 | -2,44% | - |
| 07.08.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -1,30% | - |
| 06.08.2025 | 18,21 | 18,21 | 18,21 | 18,21 | 0,67% | - |
| 05.08.2025 | 18,09 | 18,09 | 18,09 | 18,09 | 2,01% | - |
| 04.08.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -2,52% | - |
| 01.08.2025 | 18,19 | 18,19 | 18,19 | 18,19 | -3,04% | - |
| 31.07.2025 | 18,85 | 18,85 | 18,76 | 18,76 | 0,37% | 440,00 |
| 30.07.2025 | 18,69 | 18,69 | 18,69 | 18,69 | 0,42% | - |
| 29.07.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 0,46% | - |
| 28.07.2025 | 18,53 | 18,53 | 18,53 | 18,53 | 2,29% | - |
| 25.07.2025 | 18,12 | 18,12 | 18,12 | 18,12 | 0,15% | - |
| 24.07.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -1,04% | - |
| 23.07.2025 | 18,03 | 18,28 | 18,03 | 18,28 | 5,76% | 100,00 |
| 22.07.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -0,12% | - |
| 21.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 14,33% | - |
| 18.07.2025 | 15,13 | 15,13 | 15,13 | 15,13 | 4,88% | - |
| 17.07.2025 | 14,43 | 14,43 | 14,43 | 14,43 | 1,14% | - |
| 16.07.2025 | 14,27 | 14,27 | 14,27 | 14,27 | -3,42% | - |
| 15.07.2025 | 14,77 | 14,77 | 14,77 | 14,77 | 0,29% | - |
| 14.07.2025 | 14,73 | 14,73 | 14,73 | 14,73 | -0,03% | - |
| 11.07.2025 | 14,74 | 14,74 | 14,74 | 14,74 | 3,05% | - |
| 10.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,69% | - |
| 09.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,35% | - |
| 08.07.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 0,54% | - |
| 07.07.2025 | 14,08 | 14,08 | 14,08 | 14,08 | -0,06% | - |
| 04.07.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 0,80% | - |
| 03.07.2025 | 13,97 | 13,97 | 13,97 | 13,97 | 2,40% | - |
| 02.07.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 2,86% | - |
| 01.07.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -0,64% | - |
| 30.06.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,72% | - |
| 27.06.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 2,08% | - |
| 26.06.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -0,67% | - |
| 25.06.2025 | 13,07 | 13,07 | 13,07 | 13,07 | 1,57% | - |
| 24.06.2025 | 12,87 | 12,87 | 12,87 | 12,87 | 1,04% | - |
| 23.06.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 0,16% | - |
| 20.06.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -0,47% | - |
| 19.06.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 1,87% | - |
| 18.06.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -2,00% | - |
| 17.06.2025 | 12,68 | 12,87 | 12,68 | 12,80 | 2,27% | 479,00 |
| 16.06.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -1,37% | - |
| 13.06.2025 | 12,69 | 12,69 | 12,69 | 12,69 | -1,93% | - |
| 12.06.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 0,86% | - |
| 11.06.2025 | 12,83 | 12,83 | 12,83 | 12,83 | 0,60% | - |
| 10.06.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 2,08% | - |
| 09.06.2025 | 12,49 | 12,49 | 12,49 | 12,49 | 0,66% | - |
| 06.06.2025 | 12,41 | 12,41 | 12,41 | 12,41 | -0,97% | - |
| 05.06.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -0,68% | - |
| 04.06.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 1,33% | - |
| 03.06.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -0,73% | - |
| 02.06.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -3,00% | - |
| 30.05.2025 | 12,93 | 12,93 | 12,93 | 12,93 | -0,75% | - |
| 29.05.2025 | 13,03 | 13,03 | 13,03 | 13,03 | 0,62% | - |
| 28.05.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,48% | - |
| 27.05.2025 | 12,69 | 12,89 | 12,69 | 12,89 | 1,88% | 48,00 |
| 26.05.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -0,88% | - |
| 23.05.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -0,61% | - |
| 22.05.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -2,76% | - |
| 21.05.2025 | 13,21 | 13,21 | 13,21 | 13,21 | -3,61% | - |
| 20.05.2025 | 13,47 | 13,70 | 13,47 | 13,70 | 0,85% | 65,00 |
| 19.05.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 0,22% | - |
| 16.05.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -0,94% | - |
| 15.05.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -0,39% | - |
| 14.05.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -1,15% | - |
| 13.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 4,26% | - |