20,935€
0,10%
Echtzeit-Aktienkurs Invesco Ltd.
Bid:
Ask:
Aktienkurse zur Invesco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 20,65 | 20,65 | 20,65 | 20,65 | -1,29% | - |
| 01.04.2026 | 20,92 | 20,92 | 20,92 | 20,92 | 2,95% | - |
| 31.03.2026 | 20,32 | 20,32 | 20,32 | 20,32 | 1,20% | - |
| 30.03.2026 | 20,08 | 20,08 | 20,08 | 20,08 | -3,79% | - |
| 27.03.2026 | 20,87 | 20,87 | 20,87 | 20,87 | -0,12% | - |
| 26.03.2026 | 20,89 | 20,89 | 20,89 | 20,89 | 1,26% | - |
| 25.03.2026 | 20,63 | 20,63 | 20,63 | 20,63 | 1,38% | - |
| 24.03.2026 | 20,35 | 20,35 | 20,35 | 20,35 | -0,29% | - |
| 23.03.2026 | 19,76 | 20,41 | 19,76 | 20,41 | 2,02% | 115,00 |
| 20.03.2026 | 20,01 | 20,01 | 20,01 | 20,01 | -1,48% | - |
| 19.03.2026 | 20,31 | 20,31 | 20,31 | 20,31 | -1,43% | - |
| 18.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 3,59% | - |
| 17.03.2026 | 19,89 | 19,89 | 19,89 | 19,89 | -1,16% | - |
| 16.03.2026 | 20,12 | 20,12 | 20,12 | 20,12 | 1,36% | - |
| 13.03.2026 | 19,85 | 19,85 | 19,85 | 19,85 | -3,19% | - |
| 12.03.2026 | 20,51 | 20,51 | 20,51 | 20,51 | -0,17% | - |
| 11.03.2026 | 20,54 | 20,54 | 20,54 | 20,54 | 1,06% | - |
| 10.03.2026 | 20,33 | 20,33 | 20,33 | 20,33 | 1,52% | - |
| 09.03.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -5,63% | - |
| 06.03.2026 | 21,22 | 21,22 | 21,22 | 21,22 | -1,69% | - |
| 05.03.2026 | 21,58 | 21,58 | 21,58 | 21,58 | 0,23% | - |
| 04.03.2026 | 21,53 | 21,53 | 21,53 | 21,53 | -2,14% | - |
| 03.03.2026 | 22,04 | 22,04 | 22,00 | 22,00 | 0,34% | 243,00 |
| 02.03.2026 | 21,93 | 21,93 | 21,93 | 21,93 | -3,52% | - |
| 27.02.2026 | 22,71 | 22,73 | 22,71 | 22,73 | 1,16% | - |
| 26.02.2026 | 22,47 | 22,47 | 22,47 | 22,47 | -0,07% | - |
| 25.02.2026 | 21,97 | 22,48 | 21,97 | 22,48 | 4,70% | 180,00 |
| 24.02.2026 | 21,47 | 21,47 | 21,47 | 21,47 | -2,76% | - |
| 23.02.2026 | 22,08 | 22,08 | 22,08 | 22,08 | -1,05% | - |
| 20.02.2026 | 22,32 | 22,32 | 22,32 | 22,32 | -1,00% | - |
| 19.02.2026 | 22,54 | 22,54 | 22,54 | 22,54 | 1,69% | - |
| 18.02.2026 | 22,17 | 22,17 | 22,17 | 22,17 | -1,95% | - |
| 17.02.2026 | 22,61 | 22,61 | 22,61 | 22,61 | 1,62% | - |
| 16.02.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 2,30% | - |
| 13.02.2026 | 21,75 | 21,75 | 21,75 | 21,75 | -2,01% | - |
| 12.02.2026 | 22,19 | 22,19 | 22,19 | 22,19 | -2,61% | - |
| 11.02.2026 | 22,79 | 22,79 | 22,79 | 22,79 | 1,67% | - |
| 10.02.2026 | 22,41 | 22,41 | 22,41 | 22,41 | -0,75% | - |
| 09.02.2026 | 22,46 | 22,58 | 22,46 | 22,58 | 4,37% | 243,00 |
| 06.02.2026 | 21,64 | 21,64 | 21,64 | 21,64 | -4,38% | - |
| 05.02.2026 | 22,63 | 22,63 | 22,63 | 22,63 | 1,57% | - |
| 04.02.2026 | 22,31 | 22,31 | 22,28 | 22,28 | -3,59% | 600,00 |
| 03.02.2026 | 23,11 | 23,11 | 23,11 | 23,11 | 2,28% | - |
| 02.02.2026 | 22,59 | 22,59 | 22,59 | 22,59 | -1,55% | - |
| 30.01.2026 | 22,95 | 22,95 | 22,95 | 22,95 | -0,39% | - |
| 29.01.2026 | 23,03 | 23,53 | 22,85 | 23,04 | 1,23% | - |
| 28.01.2026 | 22,71 | 22,76 | 22,71 | 22,76 | -5,17% | 510,00 |
| 27.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,03% | - |
| 26.01.2026 | 23,75 | 23,75 | 23,75 | 23,75 | -4,27% | - |
| 23.01.2026 | 24,81 | 24,81 | 24,81 | 24,81 | -0,04% | - |
| 22.01.2026 | 24,82 | 24,82 | 24,82 | 24,82 | 4,75% | - |
| 21.01.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -4,55% | - |
| 20.01.2026 | 24,62 | 24,83 | 24,62 | 24,83 | -0,28% | 100,00 |
| 19.01.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -1,21% | - |
| 16.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 4,61% | - |
| 15.01.2026 | 24,09 | 24,09 | 24,09 | 24,09 | 0,04% | - |
| 14.01.2026 | 24,08 | 24,08 | 24,08 | 24,08 | -1,57% | - |
| 13.01.2026 | 24,47 | 24,47 | 24,47 | 24,47 | -0,67% | - |
| 12.01.2026 | 24,63 | 24,63 | 24,63 | 24,63 | 2,09% | 100,00 |
| 09.01.2026 | 24,13 | 24,13 | 24,13 | 24,13 | 1,45% | - |
| 08.01.2026 | 23,46 | 23,78 | 23,46 | 23,78 | -0,94% | 330,00 |
| 07.01.2026 | 24,01 | 24,01 | 24,01 | 24,01 | 0,38% | - |
| 06.01.2026 | 23,92 | 23,92 | 23,92 | 23,92 | 4,09% | - |
| 05.01.2026 | 22,98 | 22,98 | 22,98 | 22,98 | 2,96% | - |
| 02.01.2026 | 22,32 | 22,32 | 22,32 | 22,32 | -1,26% | - |
| 30.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,53% | - |
| 29.12.2025 | 22,72 | 22,72 | 22,72 | 22,72 | -1,52% | - |
| 23.12.2025 | 23,07 | 23,07 | 23,07 | 23,07 | 0,57% | - |
| 22.12.2025 | 22,94 | 22,94 | 22,94 | 22,94 | 2,05% | - |
| 19.12.2025 | 22,43 | 22,48 | 22,43 | 22,48 | 0,63% | 150,00 |
| 18.12.2025 | 22,34 | 22,34 | 22,34 | 22,34 | -1,67% | - |
| 17.12.2025 | 22,07 | 22,72 | 22,07 | 22,72 | 2,30% | 115,00 |
| 16.12.2025 | 22,01 | 22,21 | 22,01 | 22,21 | 0,29% | 150,00 |
| 15.12.2025 | 22,28 | 22,28 | 22,15 | 22,15 | -3,25% | 150,00 |
| 12.12.2025 | 22,89 | 22,89 | 22,89 | 22,89 | 0,97% | - |
| 11.12.2025 | 22,67 | 22,67 | 22,67 | 22,67 | -0,09% | - |
| 10.12.2025 | 22,69 | 22,69 | 22,69 | 22,69 | 3,11% | - |
| 09.12.2025 | 22,01 | 22,01 | 22,01 | 22,01 | -1,63% | - |
| 08.12.2025 | 22,37 | 22,37 | 22,37 | 22,37 | 4,00% | - |
| 05.12.2025 | 21,51 | 21,51 | 21,51 | 21,51 | 2,11% | - |
| 04.12.2025 | 20,79 | 21,07 | 20,79 | 21,07 | 1,76% | 82,00 |
| 03.12.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,71% | - |
| 02.12.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 1,49% | - |
| 01.12.2025 | 20,83 | 20,83 | 20,75 | 20,75 | -1,47% | 3.333,00 |
| 28.11.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 0,29% | - |
| 27.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,74% | - |
| 26.11.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 1,66% | - |
| 25.11.2025 | 20,51 | 20,51 | 20,51 | 20,51 | 2,01% | - |
| 24.11.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 2,40% | - |
| 21.11.2025 | 19,63 | 19,63 | 19,63 | 19,63 | -1,11% | - |
| 20.11.2025 | 20,02 | 20,02 | 19,85 | 19,85 | 2,28% | 18,00 |
| 19.11.2025 | 19,41 | 19,41 | 19,41 | 19,41 | 2,09% | - |
| 18.11.2025 | 19,01 | 19,01 | 19,01 | 19,01 | -5,95% | - |
| 17.11.2025 | 20,21 | 20,21 | 20,21 | 20,21 | -0,25% | - |
| 14.11.2025 | 20,26 | 20,26 | 20,26 | 20,26 | -4,30% | - |
| 13.11.2025 | 21,17 | 21,17 | 21,17 | 21,17 | 3,47% | - |
| 12.11.2025 | 20,46 | 20,46 | 20,46 | 20,46 | -0,49% | - |
| 11.11.2025 | 20,29 | 20,56 | 20,29 | 20,56 | 1,66% | 220,00 |
| 10.11.2025 | 20,23 | 20,23 | 20,23 | 20,23 | 0,25% | - |
| 07.11.2025 | 20,18 | 20,18 | 20,18 | 20,18 | 0,17% | - |