12,248€
3,76%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 12,40 | 12,40 | 12,35 | 12,35 | 4,63% | 380,00 |
| 24.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -3,25% | - |
| 23.04.2025 | 12,01 | 12,20 | 12,01 | 12,20 | 12,82% | 22,00 |
| 22.04.2025 | 10,81 | 10,81 | 10,81 | 10,81 | -2,91% | - |
| 17.04.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -1,85% | - |
| 16.04.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 0,12% | - |
| 15.04.2025 | 11,33 | 11,33 | 11,33 | 11,33 | 1,16% | - |
| 14.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,90% | - |
| 11.04.2025 | 11,31 | 11,31 | 11,31 | 11,31 | -8,30% | - |
| 10.04.2025 | 12,33 | 12,33 | 12,33 | 12,33 | 1,36% | - |
| 09.04.2025 | 10,75 | 12,16 | 10,68 | 12,16 | 4,90% | 4.225,00 |
| 08.04.2025 | 11,79 | 11,79 | 11,60 | 11,60 | -0,03% | 3.000,00 |
| 07.04.2025 | 11,16 | 11,60 | 11,16 | 11,60 | -0,85% | 120,00 |
| 04.04.2025 | 12,36 | 12,36 | 11,70 | 11,70 | -11,36% | 1.000,00 |
| 03.04.2025 | 13,92 | 13,92 | 13,20 | 13,20 | -5,48% | 1.296,00 |
| 02.04.2025 | 13,97 | 13,97 | 13,97 | 13,97 | 0,43% | - |
| 01.04.2025 | 13,91 | 13,91 | 13,91 | 13,91 | -0,06% | - |
| 31.03.2025 | 13,91 | 13,91 | 13,91 | 13,91 | -3,72% | - |
| 28.03.2025 | 14,33 | 14,45 | 14,33 | 14,45 | -0,88% | 384,00 |
| 27.03.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -0,96% | - |
| 26.03.2025 | 14,72 | 14,72 | 14,72 | 14,72 | 0,67% | - |
| 25.03.2025 | 14,62 | 14,62 | 14,62 | 14,62 | 3,17% | - |
| 24.03.2025 | 14,17 | 14,17 | 14,17 | 14,17 | -0,67% | - |
| 21.03.2025 | 14,27 | 14,27 | 14,27 | 14,27 | -0,01% | - |
| 20.03.2025 | 14,27 | 14,27 | 14,27 | 14,27 | 2,02% | - |
| 19.03.2025 | 13,99 | 13,99 | 13,99 | 13,99 | -0,26% | - |
| 18.03.2025 | 14,06 | 14,06 | 14,03 | 14,03 | -0,09% | 255,00 |
| 17.03.2025 | 13,92 | 14,04 | 13,92 | 14,04 | 1,90% | 10,00 |
| 14.03.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -1,09% | - |
| 13.03.2025 | 13,93 | 13,93 | 13,93 | 13,93 | -2,53% | - |
| 12.03.2025 | 13,95 | 14,29 | 13,95 | 14,29 | 4,90% | 1.000,00 |
| 11.03.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -4,55% | - |
| 10.03.2025 | 14,28 | 14,37 | 14,27 | 14,27 | -1,38% | 2.134,00 |
| 07.03.2025 | 14,47 | 14,47 | 14,47 | 14,47 | -3,97% | - |
| 06.03.2025 | 15,08 | 15,08 | 15,07 | 15,07 | 0,72% | 50,00 |
| 05.03.2025 | 15,02 | 15,02 | 14,96 | 14,96 | -5,71% | 800,00 |
| 04.03.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -4,47% | - |
| 03.03.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 0,98% | - |
| 28.02.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,72% | - |
| 27.02.2025 | 16,33 | 16,33 | 16,33 | 16,33 | -0,56% | - |
| 26.02.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -1,07% | - |
| 25.02.2025 | 16,72 | 16,72 | 16,60 | 16,60 | 0,10% | 700,00 |
| 24.02.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -1,87% | - |
| 21.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,30% | - |
| 20.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,74% | - |
| 19.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,01% | - |
| 18.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,38% | - |
| 17.02.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 1,19% | - |
| 14.02.2025 | 17,33 | 17,33 | 17,33 | 17,33 | -0,61% | - |
| 13.02.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -2,93% | - |
| 12.02.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -0,13% | - |
| 11.02.2025 | 17,99 | 17,99 | 17,99 | 17,99 | -1,31% | - |
| 10.02.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -0,62% | - |
| 07.02.2025 | 18,34 | 18,34 | 18,34 | 18,34 | 2,26% | 853,00 |
| 06.02.2025 | 17,93 | 17,93 | 17,93 | 17,93 | 2,29% | - |
| 05.02.2025 | 17,53 | 17,53 | 17,53 | 17,53 | -0,75% | - |
| 04.02.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -3,83% | - |
| 03.02.2025 | 18,37 | 18,37 | 18,37 | 18,37 | -0,22% | - |
| 31.01.2025 | 18,41 | 18,41 | 18,41 | 18,41 | 1,42% | - |
| 30.01.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -1,33% | - |
| 29.01.2025 | 18,39 | 18,39 | 18,39 | 18,39 | 9,18% | - |
| 28.01.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 1,57% | - |
| 27.01.2025 | 16,59 | 16,59 | 16,59 | 16,59 | -0,61% | - |
| 24.01.2025 | 16,69 | 16,69 | 16,69 | 16,69 | 0,46% | - |
| 23.01.2025 | 16,61 | 16,61 | 16,61 | 16,61 | -0,50% | - |
| 22.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,11% | - |
| 21.01.2025 | 16,51 | 16,51 | 16,51 | 16,51 | -0,28% | - |
| 20.01.2025 | 16,58 | 16,58 | 16,56 | 16,56 | 1,56% | 250,00 |
| 17.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,04% | - |
| 16.01.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 2,97% | - |
| 15.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,43% | - |
| 14.01.2025 | 15,93 | 15,93 | 15,93 | 15,93 | 0,08% | - |
| 13.01.2025 | 15,88 | 15,92 | 15,88 | 15,92 | -4,64% | 315,00 |
| 10.01.2025 | 16,51 | 16,69 | 16,51 | 16,69 | 1,25% | 63,00 |
| 09.01.2025 | 16,49 | 16,49 | 16,49 | 16,49 | 0,06% | - |
| 08.01.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -0,75% | - |
| 07.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,87% | - |
| 06.01.2025 | 17,09 | 17,09 | 17,09 | 17,09 | 0,09% | - |
| 03.01.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 1,78% | - |
| 02.01.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -0,04% | - |
| 30.12.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -1,49% | - |
| 27.12.2024 | 17,04 | 17,04 | 17,04 | 17,04 | 2,90% | - |
| 23.12.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 3,19% | - |
| 20.12.2024 | 16,05 | 16,05 | 16,05 | 16,05 | -1,02% | - |
| 19.12.2024 | 16,21 | 16,21 | 16,21 | 16,21 | -3,76% | - |
| 18.12.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -2,53% | - |
| 17.12.2024 | 17,07 | 17,28 | 17,07 | 17,28 | 1,38% | 155,00 |
| 16.12.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -2,29% | - |
| 13.12.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 0,61% | - |
| 12.12.2024 | 17,34 | 17,34 | 17,34 | 17,34 | -2,25% | - |
| 11.12.2024 | 17,39 | 17,74 | 17,39 | 17,74 | 2,82% | 500,00 |
| 10.12.2024 | 17,26 | 17,26 | 17,26 | 17,26 | 2,89% | - |
| 09.12.2024 | 16,77 | 16,77 | 16,77 | 16,77 | -0,08% | - |
| 06.12.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -1,64% | - |
| 05.12.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 0,51% | - |
| 04.12.2024 | 16,98 | 16,98 | 16,98 | 16,98 | -0,75% | - |
| 03.12.2024 | 17,11 | 17,11 | 17,11 | 17,11 | 0,12% | - |
| 02.12.2024 | 17,09 | 17,09 | 17,09 | 17,09 | 0,71% | - |
| 29.11.2024 | 16,97 | 16,97 | 16,97 | 16,97 | -0,14% | - |
| 28.11.2024 | 16,99 | 16,99 | 16,99 | 16,99 | -1,17% | - |